×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

Nasdaq Comp.

  • Valor: 998356
  • 10.10.2025 - 23:16:01
  • 22'204.43
  • -3.56%
  • -820.20
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
BullFrog Rg
02:00:00 / 11.10.25
1.320 -7.69% -0.11 1.310 1.350
Bumble Rg-A
02:00:00 / 11.10.25
5.070 -7.99% -0.44 5.070 5.080
Burke & Hrb Fin Rg
02:00:00 / 11.10.25
57.58 -3.37% -2.01 57.57 57.67
Burning Sp ADR
02:00:00 / 11.10.25
8.285 -3.44% -0.30 8.200 8.370
BuzzFeed Rg-A
02:00:00 / 11.10.25
1.600 -3.61% -0.06 1.590 1.600
BV Financial Rg
02:00:00 / 11.10.25
15.060 -2.14% -0.33 15.060 15.170
Byrna Tech Rg
02:00:00 / 11.10.25
26.36 -4.60% -1.27 26.28 26.37
C & F Financial Rg
02:00:00 / 11.10.25
65.43 -2.55% -1.71 65.04 65.72
C V D Equipment Rg
02:00:00 / 11.10.25
3.160 -6.23% -0.21 3.110 3.210
C.H.Robinson Wld Rg
02:00:00 / 11.10.25
125.31 -2.79% -3.59 125.26 125.33
C3is Rg
02:00:00 / 11.10.25
2.230 -8.98% -0.22 2.200 2.220
C4 Therapeutics Rg
02:00:00 / 11.10.25
2.250 -6.64% -0.16 2.240 2.250
Cabaletta Bio Rg
02:00:00 / 11.10.25
2.320 -18.60% -0.53 2.300 2.310
Cadence Design Rg
02:00:00 / 11.10.25
327.00 -6.22% -21.67 326.96 327.16
Cadiz Rg
02:00:00 / 11.10.25
5.260 -2.95% -0.16 5.270 5.280
Cadrenal Inc Rg
02:00:00 / 11.10.25
13.640 -2.99% -0.42 13.640 13.820
Caesarstone Rg
02:00:00 / 11.10.25
1.470 -5.16% -0.08 1.460 1.500
Caesr Entmt Rg
02:00:00 / 11.10.25
21.86 -4.96% -1.14 21.88 21.89
Cal-Maine Foods Rg
02:00:00 / 11.10.25
94.43 3.15% 2.88 94.39 94.44
Calavo Growers Rg
02:00:00 / 11.10.25
24.97 -0.79% -0.20 24.91 24.98
CalciMedica Rg
02:00:00 / 11.10.25
3.200 -3.90% -0.13 3.100 3.230
CaliberCos Rg-A
02:00:00 / 11.10.25
4.050 -4.03% -0.17 4.040 4.080
California Rg
02:00:00 / 11.10.25
16.260 -1.45% -0.24 16.240 16.280
Callan Rg
02:00:00 / 11.10.25
4.310 -2.27% -0.10 4.260 4.580
Calumet Rg
02:00:00 / 11.10.25
17.680 -2.75% -0.50 17.680 17.690
1.32
-7.69%
5.07
-7.99%
57.58
-3.37%
8.29
-3.44%
1.60
-3.61%
15.06
-2.14%
26.36
-4.60%
65.43
-2.55%
3.16
-6.23%
125.31
-2.79%
2.23
-8.98%
2.25
-6.64%
2.32
-18.60%
327.00
-6.22%
5.26
-2.95%
13.64
-2.99%
1.47
-5.16%
21.86
-4.96%
94.43
3.15%
24.97
-0.79%
3.20
-3.90%
4.05
-4.03%
16.26
-1.45%
4.31
-2.27%
17.68
-2.75%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Colliers Int Grp SV
02:00:00 / 11.10.25
149.47 12.20% 20.58% -3.81% -10.41% 8.05% -0.13% 68.59%
Bleichroeder Rg-A
02:00:00 / 11.10.25
10.870 12.12% 0.00% 4.42% 5.02% 5.23% 0.00% 0.00%
Affinity Bancsha Rg
02:00:00 / 11.10.25
19.520 12.06% 22.83% -0.96% -0.20% 3.89% -8.91% 34.68%
Alerus Financial Rg
02:00:00 / 11.10.25
20.81 12.01% -3.75% -5.50% -8.37% -5.67% -10.42% -2.31%
Analog Devices Rg
02:00:00 / 11.10.25
225.32 11.96% 19.80% -6.89% -8.11% -6.83% -3.24% 64.15%
ChipMOS TECH Sp ADR
02:00:00 / 11.10.25
19.830 11.95% -22.53% -0.40% 11.91% 9.50% -12.45% 13.09%
Brilliant Erth Rg-A
02:00:00 / 11.10.25
2.120 11.90% -36.83% 4.43% -15.54% 45.21% 10.99% -59.20%
Gogo Rg
02:00:00 / 11.10.25
8.890 11.74% -10.76% 1.83% -9.19% -43.91% 35.52% -28.87%
CSX Rg
02:00:00 / 11.10.25
35.49 11.71% 3.98% -1.44% 9.30% 3.20% 1.52% 34.67%
Forian Rg
02:00:00 / 11.10.25
2.310 11.65% -21.37% 0.43% 2.67% 17.86% 6.45% -30.72%
Disc Medicine Rg
02:00:00 / 11.10.25
69.90 11.59% 22.49% 3.13% 16.85% 21.00% 46.39% 331.40%
Esperion Therap Rg
02:00:00 / 11.10.25
2.530 11.59% -17.89% -23.33% -10.92% 116.24% 28.43% -66.91%
Cantaloupe Rg
02:00:00 / 11.10.25
10.570 11.57% 43.18% 0.00% -2.13% -4.86% 14.77% 224.46%
CRGO Rg
02:00:00 / 11.10.25
3.490 11.48% -2.58% 0.00% 15.95% 44.81% 158.52% 0.00%
Artelo Bioscincs Rg
02:00:00 / 13.06.25
1.180 11.32% -15.11% 0.00% 0.00% 0.00% 4.42% -65.60%
Datavault AI Rg
02:00:00 / 11.10.25
1.900 11.22% -86.91% 41.79% 470.91% 183.58% 19.50% -99.97%
Himax Tech Sp ADR
02:00:00 / 11.10.25
8.130 11.19% 47.28% -5.79% -1.69% -14.51% 29.05% 66.79%
HUTCHMED Sp ADR
02:00:00 / 11.10.25
15.080 11.17% -11.54% -6.28% -15.90% -14.27% -22.63% 93.48%
Home Fed Bancorp Rg
02:00:00 / 11.10.25
14.100 11.11% -5.41% 0.79% 5.15% 1.95% 12.71% -19.22%
Broadway Rg-A
02:00:00 / 11.10.25
7.310 11.09% 14.78% -3.82% -1.75% -13.80% 11.60% -18.00%
DTCA Rg
02:00:00 / 11.10.25
11.310 11.02% 0.00% 2.20% 1.57% 2.82% 8.75% 0.00%
Concentrix Rg
02:00:00 / 11.10.25
44.78 10.95% -51.11% -7.21% -17.03% -23.23% -6.59% -60.17%
Firefly Neuro Rg
02:00:00 / 11.10.25
2.630 10.94% 0.00% -10.85% -7.72% -13.20% -16.24% 0.00%
Focus Universal Rg
02:00:00 / 11.10.25
3.490 10.86% -73.42% 1.75% 27.84% 32.20% 64.39% -93.67%
Consensus Cloud Rg
02:00:00 / 11.10.25
26.01 10.81% 0.88% -6.47% -5.83% 23.50% 20.08% -44.23%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
BullFrog Rg
02:00:00 / 11.10.25
1.320 -7.69% 1.430
15:30
1.280
20:27
4.840
14.02.25
1.090
05.09.25
63'275
Bumble Rg-A
02:00:00 / 11.10.25
5.070 -7.99% 5.570
15:33
5.070
21:59
8.820
10.02.25
3.555
08.04.25
809'213
Burke & Hrb Fin Rg
02:00:00 / 11.10.25
57.58 -3.37% 59.87
16:57
57.58
21:59
66.00
10.07.25
47.77
11.04.25
28'358
Burning Sp ADR
02:00:00 / 11.10.25
8.285 -3.44% 8.600
16:10
8.285
22:00
11.100
19.08.25
2.180
05.05.25
1'338
BuzzFeed Rg-A
02:00:00 / 11.10.25
1.600 -3.61% 1.670
15:30
1.590
21:59
3.110
06.01.25
1.590
10.10.25
62'848
BV Financial Rg
02:00:00 / 11.10.25
15.060 -2.14% 15.400
16:21
15.060
22:00
17.380
06.01.25
13.650
11.04.25
9'225
Byrna Tech Rg
02:00:00 / 11.10.25
26.36 -4.60% 30.60
15:46
26.28
21:56
34.75
10.02.25
13.690
04.04.25
608'209
C & F Financial Rg
02:00:00 / 11.10.25
65.43 -2.55% 66.84
15:30
65.43
22:00
88.86
10.02.25
53.14
09.04.25
4'088
C V D Equipment Rg
02:00:00 / 11.10.25
3.160 -6.23% 3.395
15:45
3.160
22:00
4.790
07.01.25
2.480
21.05.25
7'634
C.H.Robinson Wld Rg
02:00:00 / 11.10.25
125.31 -2.79% 130.50
16:39
125.08
21:35
137.85
18.09.25
84.73
09.04.25
824'758
C3is Rg
02:00:00 / 11.10.25
2.230 -8.98% 2.590
15:30
2.100
18:58
9.600
02.01.25
2.010
29.09.25
111'606
C4 Therapeutics Rg
02:00:00 / 11.10.25
2.250 -6.64% 2.495
15:45
2.235
21:58
4.260
06.01.25
1.085
09.04.25
580'557
Cabaletta Bio Rg
02:00:00 / 11.10.25
2.320 -18.60% 3.150
15:30
2.235
20:09
3.330
09.10.25
0.9885
07.04.25
2'733'990
Cadence Design Rg
02:00:00 / 11.10.25
327.00 -6.22% 350.21
15:47
325.87
21:39
376.35
31.07.25
222.20
07.04.25
817'769
Cadiz Rg
02:00:00 / 11.10.25
5.260 -2.95% 5.740
16:57
5.240
21:59
5.750
08.10.25
2.135
09.04.25
373'092
Cadrenal Inc Rg
02:00:00 / 11.10.25
13.640 -2.99% 14.150
16:40
13.500
21:59
22.54
26.02.25
8.750
04.08.25
5'645
Caesarstone Rg
02:00:00 / 11.10.25
1.470 -5.16% 1.540
15:30
1.460
18:35
4.670
05.02.25
1.360
04.09.25
20'418
Caesr Entmt Rg
02:00:00 / 11.10.25
21.86 -4.96% 23.24
15:44
21.86
21:59
39.98
14.02.25
21.42
04.04.25
2'887'769
Cal-Maine Foods Rg
02:00:00 / 11.10.25
94.43 3.15% 94.75
21:49
91.50
17:03
126.29
23.07.25
79.55
13.03.25
513'072
Calavo Growers Rg
02:00:00 / 11.10.25
24.97 -0.79% 25.48
16:11
24.92
21:59
28.70
10.09.25
21.46
13.03.25
48'351
CalciMedica Rg
02:00:00 / 11.10.25
3.200 -3.90% 3.560
16:06
3.060
21:56
4.260
23.07.25
1.420
30.06.25
35'628
CaliberCos Rg-A
02:00:00 / 11.10.25
4.050 -4.03% 4.320
15:57
3.990
18:19
48.00
09.09.25
1.630
20.08.25
49'177
California Rg
02:00:00 / 11.10.25
16.260 -1.45% 16.640
16:04
16.180
18:10
17.670
19.09.25
11.885
09.04.25
54'227
Callan Rg
02:00:00 / 11.10.25
4.310 -2.27% 4.560
15:30
4.310
22:00
7.720
06.02.25
3.380
14.02.25
2'988
Calumet Rg
02:00:00 / 11.10.25
17.680 -2.75% 18.690
16:41
17.420
21:35
23.74
06.01.25
7.680
09.04.25
297'646

Handel

Kurs 22'204.43
Vortag 23'024.63
+/-% -3.56%
+/- -820.1962
Eröffnung 23'043.52
Tageshoch 23'119.91
Tagestief 22'193.07

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
ISIN XC0009694271
Valor 998356
Symbol COMP

Hoch / Tief

22'204.43
Intraday
22'193.07
21:57
23'119.91
15:45
22'204.43
YTD
14'784.03
07.04.25
23'119.91
10.10.25
22'204.43
1 Jahr
14'784.03
08.04.25
23'119.91
10.10.25

Performance

Intraday -3.56%
1 Monat 0.29%
3 Monate 6.26%
YTD 14.98%
1 Jahr 21.05%
3 Jahre 116.14%