×

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
  • 18.08.2025 - 23:16:01
  • 21'629.77
  • 0.03%
  • 6.80
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
CB Finl Svcs Rg
02:00:00 / 19.08.25
31.87 0.76% 0.24 31.85 32.04
CBAK Energy Tech Rg
02:00:00 / 19.08.25
1.050 6.26% 0.06 1.040 1.050
Cbrland Pharma Rg
02:00:00 / 19.08.25
3.070 -1.92% -0.06 3.070 3.110
CCC Intell Sltn Rg
02:00:00 / 19.08.25
9.720 0.10% 0.01 9.720 9.730
CCG Rg
02:00:00 / 19.08.25
0.7900 0.25% 0.00 0.7900 0.8100
CCTG Rg-A
02:00:00 / 19.08.25
1.060 -1.85% -0.02 1.050 1.100
CDT Environ Rg-A
02:00:00 / 19.08.25
0.5990 -0.17% 0.00 0.5850 0.6251
CDT Equity Rg
02:00:00 / 19.08.25
1.570 -4.27% -0.07 1.550 1.570
CDW Rg
02:00:00 / 19.08.25
165.84 1.27% 2.08 165.75 165.90 281'258
CEA Indstrs Rg
02:00:00 / 19.08.25
22.16 -10.86% -2.70 21.82 22.15 144'254
Ceco Environment Rg
02:00:00 / 19.08.25
46.58 4.42% 1.97 46.54 46.58 141'196
Celcuity Rg
02:00:00 / 19.08.25
51.57 -0.42% -0.22 51.39 51.56 196'371
Celldex Theraptc Rg
02:00:00 / 19.08.25
24.48 -4.00% -1.02 24.47 24.49
Cellebrite Rg-A
02:00:00 / 19.08.25
16.160 3.59% 0.56 16.170 16.180 1'016'818
Cellectar Bioscn Rg
02:00:00 / 19.08.25
4.700 8.29% 0.36 4.610 4.700 96'872
Cellectis Sp ADR
02:00:00 / 19.08.25
2.900 1.75% 0.05 2.870 2.890
Celsius Hldgs Rg
02:00:00 / 19.08.25
61.20 6.81% 3.90 61.18 61.20 3'226'560
Celularity Rg-A
02:00:00 / 19.08.25
4.150 19.25% 0.67 4.150 4.250 27'045
Cemtrex Rg
02:00:00 / 19.08.25
1.205 -5.12% -0.07 1.200 1.220
Cenntro Rg
02:00:00 / 19.08.25
0.5506 -1.04% -0.01 0.5441 0.5530
Centessa Sp ADS
02:00:00 / 19.08.25
17.590 -2.55% -0.46 17.570 17.600
Centl Gard NVtgRg-A
02:00:00 / 19.08.25
32.09 -1.20% -0.39 32.09 32.12
Central Garden & Rg
02:00:00 / 19.08.25
35.52 -0.81% -0.29 35.46 35.52
Central Plains Rg
02:00:00 / 19.08.25
15.470 -1.40% -0.22 15.470 15.600
Centurion Rg-A
21:59:57 / 18.08.25
10.510 -0.19% -0.02 10.510 10.560
12.60
-0.40%
20.23
0.00%
47.65
0.74%
484.03
0.79%
10.35
0.00%
31.87
0.76%
1.05
6.26%
3.07
-1.92%
9.72
0.10%
0.79
0.25%
1.06
-1.85%
0.60
-0.17%
165.84
1.27%
22.16
-10.86%
46.58
4.42%
51.57
-0.42%
24.48
-4.00%
16.16
3.59%
4.70
8.29%
2.90
1.75%
61.20
6.81%
4.15
19.25%
1.21
-5.12%
0.55
-1.04%
17.59
-2.55%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Cayson Rg
21:59:55 / 18.08.25
10.350 2.48% 0.00% 0.00% -0.19% 1.07% 0.00% 0.00%
FTC Solar Rg
02:00:00 / 19.08.25
5.930 2.36% -18.59% 26.71% 19.80% 61.14% 141.84% -89.13%
Crd Rg-A-144A-S-AI
02:00:00 / 19.08.25
1.220 2.34% 55.95% 18.45% 0.00% 19.09% -37.44% 3.15%
First United Rg
02:00:00 / 19.08.25
34.22 2.34% 46.75% 4.84% -4.31% 15.23% 21.05% 79.69%
Five Star Bncrp Rg
02:00:00 / 19.08.25
31.12 2.33% 17.61% 4.82% 2.88% 11.56% 10.51% 18.51%
Avnet Rg
02:00:00 / 19.08.25
53.46 2.20% 6.09% 3.32% -2.89% 7.54% -3.55% 19.51%
FVCBankcorp Rg
02:00:00 / 19.08.25
12.840 2.07% -9.65% 3.38% -3.02% 12.25% 16.15% -35.43%
First Mid Bancsh Rg
02:00:00 / 19.08.25
37.71 2.04% 8.40% 1.05% -2.88% 7.43% -1.54% -3.81%
Actuate Therap Rg
02:00:00 / 19.08.25
8.250 2.01% 0.00% 3.00% 45.76% -21.39% -6.14% 0.00%
Concrete Pumping Rg
02:00:00 / 19.08.25
6.900 1.95% -17.20% -2.27% 0.73% -5.43% 10.05% -7.62%
FitLife Brands Rg
02:00:00 / 19.08.25
16.750 1.90% 75.58% 7.17% 29.14% 13.92% 9.66% 112.27%
Huntington Bancs Rg
02:00:00 / 19.08.25
16.680 1.84% 30.27% 4.18% -0.77% 8.16% 18.89% 15.39%
Baozun Sp ADR
02:00:00 / 19.08.25
2.840 1.84% 1.09% 7.98% -7.49% -9.18% 21.37% -69.08%
Church Rg-A
02:00:00 / 19.08.25
10.550 1.74% 0.00% 0.14% 0.29% -6.15% 4.99% 0.00%
Enterprise Finl Rg
02:00:00 / 19.08.25
57.05 1.74% 27.44% 4.32% -1.77% 0.00% 13.13% 16.05%
Innodata Rg
02:00:00 / 19.08.25
39.58 1.70% 393.73% -1.22% -17.09% 10.17% 111.77% 799.11%
HarborOne Bancrp Rg
02:00:00 / 19.08.25
12.140 1.69% 0.42% 3.32% -0.98% 6.93% -3.96% -18.27%
Inovio Pharma Rg
02:00:00 / 19.08.25
1.900 1.64% -69.61% 31.94% 33.80% -5.58% -75.83% -94.44%
H2O America Rg
02:00:00 / 19.08.25
49.73 1.63% -23.46% -0.34% -2.07% -4.61% -16.45% -26.47%
Corvus Pharmacet Rg
02:00:00 / 19.08.25
5.320 1.50% 208.52% 21.74% 19.55% 55.59% 25.77% 382.67%
Aurora Innovtn Rg-A
02:00:00 / 19.08.25
6.440 1.43% 46.22% 3.21% 4.38% 7.58% 70.37% 106.80%
Cognyte Sftw Rg
02:00:00 / 19.08.25
8.950 1.39% 36.39% 4.68% -2.29% -17.88% 19.49% 71.29%
Clearfield Rg
02:00:00 / 19.08.25
31.73 1.23% 7.91% -2.97% -26.21% -18.07% -17.26% -74.04%
Check Point Sftw Rg
02:00:00 / 19.08.25
188.64 1.19% 23.65% 4.38% -15.27% -17.09% 0.74% 54.08%
Credit Acceptanc Rg
02:00:00 / 19.08.25
474.56 1.12% -10.89% 2.29% -6.02% -0.43% 1.51% -17.34%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
CB Finl Svcs Rg
02:00:00 / 19.08.25
31.87 0.76% 31.95
21:59
31.50
16:44
33.62
30.07.25
26.04
08.04.25
3'483
CBAK Energy Tech Rg
02:00:00 / 19.08.25
1.050 6.26% 1.085
18:29
1.000
15:30
1.240
12.06.25
0.5670
09.04.25
21'180
Cbrland Pharma Rg
02:00:00 / 19.08.25
3.070 -1.92% 3.140
17:57
3.070
21:57
7.250
05.03.25
2.090
03.02.25
6'103
CCC Intell Sltn Rg
02:00:00 / 19.08.25
9.720 0.10% 9.800
16:13
9.650
15:31
11.800
02.01.25
8.150
07.04.25
2'169'972
CCG Rg
02:00:00 / 19.08.25
0.7900 0.25% 0.8000
17:35
0.7651
15:30
1.530
04.03.25
0.7206
11.04.25
9'760
CCTG Rg-A
02:00:00 / 19.08.25
1.060 -1.85% 1.070
17:42
1.000
15:30
2.110
18.02.25
0.9900
13.06.25
217
CDT Environ Rg-A
02:00:00 / 19.08.25
0.5990 -0.17% 0.6274
15:30
0.5800
20:14
4.500
02.01.25
0.5201
01.05.25
7'784
CDT Equity Rg
02:00:00 / 19.08.25
1.570 -4.27% 1.660
15:30
1.530
15:56
274.50
10.01.25
1.530
18.08.25
20'120
CDW Rg
02:00:00 / 19.08.25
165.84 1.27% 166.45
19:31
163.90
15:30
222.91
05.02.25
137.31
07.04.25
281'258
CEA Indstrs Rg
02:00:00 / 19.08.25
22.16 -10.86% 27.34
15:30
20.20
18:19
82.50
28.07.25
6.300
07.05.25
144'254
Ceco Environment Rg
02:00:00 / 19.08.25
46.58 4.42% 46.58
21:59
44.49
15:35
47.38
12.08.25
17.620
21.04.25
141'196
Celcuity Rg
02:00:00 / 19.08.25
51.57 -0.42% 52.69
15:30
50.01
19:39
53.84
15.08.25
7.610
09.04.25
196'371
Celldex Theraptc Rg
02:00:00 / 19.08.25
24.48 -4.00% 25.54
15:34
24.18
17:40
28.93
08.01.25
14.440
09.04.25
383'181
Cellebrite Rg-A
02:00:00 / 19.08.25
16.160 3.59% 16.185
21:55
15.530
16:02
26.11
06.02.25
13.145
11.08.25
1'016'818
Cellectar Bioscn Rg
02:00:00 / 19.08.25
4.700 8.29% 4.895
21:15
4.420
15:30
20.40
04.06.25
4.250
15.08.25
96'872
Cellectis Sp ADR
02:00:00 / 19.08.25
2.900 1.75% 2.910
21:57
2.780
19:42
3.240
04.08.25
1.100
07.04.25
38'432
Celsius Hldgs Rg
02:00:00 / 19.08.25
61.20 6.81% 61.38
21:56
57.89
15:30
61.38
18.08.25
21.10
12.02.25
3'226'560
Celularity Rg-A
02:00:00 / 19.08.25
4.150 19.25% 4.245
21:44
3.420
15:30
4.350
22.07.25
1.020
04.03.25
27'045
Cemtrex Rg
02:00:00 / 19.08.25
1.205 -5.12% 1.325
15:50
1.190
21:43
3.680
06.01.25
0.8511
30.05.25
123'844
Cenntro Rg
02:00:00 / 19.08.25
0.5506 -1.04% 0.5649
15:30
0.5340
15:42
1.320
02.01.25
0.4700
05.08.25
14'954
Centessa Sp ADS
02:00:00 / 19.08.25
17.590 -2.55% 18.120
16:03
17.530
21:59
19.085
07.02.25
9.650
09.04.25
189'457
Centl Gard NVtgRg-A
02:00:00 / 19.08.25
32.09 -1.20% 32.72
19:31
32.07
21:59
37.35
24.07.25
27.97
08.05.25
139'724
Central Garden & Rg
02:00:00 / 19.08.25
35.52 -0.81% 36.14
15:49
35.52
22:00
41.18
18.07.25
31.97
08.05.25
18'592
Central Plains Rg
02:00:00 / 19.08.25
15.470 -1.40% 15.600
15:30
15.470
22:00
15.690
14.08.25
13.510
10.04.25
450
Centurion Rg-A
21:59:57 / 18.08.25
10.510 -0.19% 10.650
23.06.25
10.110
02.01.25
22

Handel

Kurs 21'629.77
Vortag 21'622.98
+/-% 0.03%
+/- 6.797

Stammdaten

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

Hoch / Tief

21'629.77
YTD
14'784.03
07.04.25
21'803.75
13.08.25
21'629.77
1 Jahr
14'784.03
08.04.25
21'803.75
14.08.25

Performance

Intraday 0.03%
1 Monat 3.13%
3 Monate 15.44%
YTD 12.01%
1 Jahr 20.99%
3 Jahre 66.83%