×

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
Flux Power Hldg Rg
02:00:00 / 11.10.25
5.850 -1.52% -0.09 5.750 5.860
Fly-E Rg
02:00:00 / 11.10.25
0.6581 -3.23% -0.02 0.6510 0.6636
Flywire Rg
02:00:00 / 11.10.25
12.570 -2.78% -0.36 12.570 12.590
Focus Universal Rg
02:00:00 / 11.10.25
3.490 -10.05% -0.39 3.450 3.490
Foghorn Therap Rg
02:00:00 / 11.10.25
4.060 -8.14% -0.36 4.040 4.060
Fold Hldg Rg-A
02:00:00 / 11.10.25
3.850 -1.53% -0.06 3.840 3.920
Fonar Rg
02:00:00 / 11.10.25
15.620 0.77% 0.12 15.570 15.630
Forafric Global Rg
02:00:00 / 11.10.25
8.540 -0.70% -0.06 8.500 8.750
Foremost Cl Rg
02:00:00 / 11.10.25
3.140 -7.65% -0.26 3.130 3.150
Foresight UnSp ADR
02:00:00 / 11.10.25
2.280 -5.79% -0.14 2.250 2.340
Forian Rg
02:00:00 / 11.10.25
2.310 0.43% 0.01 2.270 2.320
FormFactor Rg
02:00:00 / 11.10.25
38.14 -0.57% -0.22 38.13 38.16
FormulaSyst Sp ADR
02:00:00 / 11.10.25
150.00 -0.33% -0.50 145.20 150.00
Forrester Resear Rg
02:00:00 / 11.10.25
8.680 -3.45% -0.31 8.660 8.710
Forte Bioscienc Rg
02:00:00 / 11.10.25
15.270 0.86% 0.13 15.000 15.270
Fortinet Rg
02:00:00 / 11.10.25
83.04 -3.65% -3.15 83.03 83.04
Fortrea Rg
02:00:00 / 11.10.25
9.675 -10.00% -1.08 9.670 9.680
Fortress Biotch Rg
02:00:00 / 11.10.25
2.710 -3.21% -0.09 2.700 2.710
Forward Air Rg
02:00:00 / 11.10.25
22.59 -3.99% -0.94 22.58 22.59
Forward Ind Rg
02:00:00 / 11.10.25
20.39 -15.32% -3.69 20.30 20.48
Fossil Group Rg
02:00:00 / 11.10.25
2.280 -6.94% -0.17 2.270 2.280
Founder Grp Rg-A
02:00:00 / 11.10.25
0.3459 -12.52% -0.05 0.3401 0.3518
Four Leaf Corp-A
21:59:30 / 10.10.25
11.600 0.00% 0.00 11.600 13.000
Fox Fact Hldg Rg
02:00:00 / 11.10.25
22.21 -4.06% -0.94 22.20 22.22
Fox Rg-A
02:00:00 / 11.10.25
57.27 -2.72% -1.60 57.27 57.28
13.41
-2.97%
5.85
-1.52%
0.66
-3.23%
12.57
-2.78%
3.49
-10.05%
4.06
-8.14%
3.85
-1.53%
15.62
0.77%
8.54
-0.70%
3.14
-7.65%
2.28
-5.79%
2.31
0.43%
38.14
-0.57%
150.00
-0.33%
8.68
-3.45%
15.27
0.86%
83.04
-3.65%
9.68
-10.00%
2.71
-3.21%
22.59
-3.99%
20.39
-15.32%
2.28
-6.94%
0.35
-12.52%
11.60
0.00%
22.21
-4.06%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Commercial Vehic Rg
02:00:00 / 11.10.25
1.600 -32.66% -76.18% -12.09% -18.78% -9.60% -50.92% -62.72%
Amphastar Pharma Rg
02:00:00 / 11.10.25
23.63 -32.75% -59.63% -11.66% -15.79% 14.60% -50.33% -14.02%
Drilling Tools Rg
02:00:00 / 11.10.25
2.060 -33.03% -31.35% -8.44% -7.21% -11.59% -44.77% -78.21%
C4 Therapeutics Rg
02:00:00 / 11.10.25
2.250 -33.06% -57.35% -0.88% -15.41% -3.02% -58.79% -68.78%
Horizon Technology Finance Corp
02:00:00 / 11.10.25
5.900 -33.15% -54.37% -4.99% -13.87% -26.80% -43.59% -40.73%
Athira Pharma Rg
02:00:00 / 11.10.25
3.760 -33.19% -83.87% -9.18% 4.44% -7.84% -9.64% -87.02%
American Airline Rg
02:00:00 / 11.10.25
11.520 -33.33% -15.43% -0.52% -10.77% -7.91% -2.29% -4.60%
Forte Bioscienc Rg
02:00:00 / 11.10.25
15.270 -33.33% -26.30% -1.42% 44.60% 50.00% 226.98% -44.18%
Beasley Broad Rg-A
02:00:00 / 11.10.25
6.200 -33.41% -64.81% 8.96% 16.32% 44.86% -52.05% -71.78%
DouYu Intl Sp ADR
02:00:00 / 11.10.25
6.840 -33.45% -21.47% -8.06% -10.82% -14.71% -28.97% -31.56%
Conduent Rg
02:00:00 / 11.10.25
2.480 -33.91% -26.85% -9.82% -12.06% -4.62% -38.77% -21.93%
Greenland Tech Rg
02:00:00 / 11.10.25
1.220 -34.02% -53.79% -8.96% -10.29% -37.44% -43.78% -48.80%
AirJoule Tech Rg-A
02:00:00 / 11.10.25
4.870 -34.09% -51.92% -0.81% 4.73% 5.41% -15.45% -46.86%
Braze Rg-A
02:00:00 / 11.10.25
26.16 -34.17% -48.11% -7.95% -13.21% -9.42% -14.82% -22.60%
Embecta Rg
02:00:00 / 11.10.25
13.380 -34.19% -28.21% -6.56% -10.86% 36.81% 4.37% -51.01%
CorVel Rg
02:00:00 / 11.10.25
72.65 -34.26% -11.24% -1.60% -15.12% -22.24% -30.68% 57.57%
CytoMed Thera Rg
02:00:00 / 11.10.25
1.970 -34.47% -54.90% -1.99% -12.83% 0.51% -1.50% 0.00%
Carisma Therap Rg
02:00:00 / 11.10.25
0.1539 -34.60% -90.65% -41.01% -58.86% -60.76% -83.48% -97.16%
Hooker Furnishng Rg
02:00:00 / 11.10.25
8.950 -34.62% -64.88% -10.23% -13.44% -15.17% -45.72% -30.76%
CollPlant Biot Rg
02:00:00 / 11.10.25
2.230 -34.82% -63.38% -8.23% -14.89% 9.85% -52.75% -64.81%
Carparts Rg
02:00:00 / 11.10.25
0.6503 -35.05% -77.80% -7.10% -18.39% -17.98% -18.30% -85.20%
ARK Rest Corp Rg
02:00:00 / 11.10.25
7.140 -35.09% -49.54% -4.42% 2.29% -20.58% -40.25% -63.35%
Goosehead Ins-A Rg
02:00:00 / 11.10.25
68.57 -35.41% -8.64% -5.03% -15.00% -32.83% -24.22% 111.32%
Dyadic Intl Rg
02:00:00 / 11.10.25
1.030 -35.43% -29.81% -10.43% 6.88% 5.10% -8.04% -38.59%
Envoy Med Rg-A
02:00:00 / 11.10.25
0.8850 -35.44% -48.97% 8.72% -31.40% -45.03% -66.85% -90.38%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Flux Power Hldg Rg
02:00:00 / 11.10.25
5.850 -1.52% 7.280
16:29
5.750
21:43
7.280
10.10.25
1.160
04.03.25
327'855
Fly-E Rg
02:00:00 / 11.10.25
0.6581 -3.23% 0.6661
19:20
0.6478
15:30
8.010
14.08.25
0.5101
20.08.25
9'740
Flywire Rg
02:00:00 / 11.10.25
12.570 -2.78% 12.950
15:30
12.530
18:04
21.31
10.02.25
8.210
11.04.25
621'636
Focus Universal Rg
02:00:00 / 11.10.25
3.490 -10.05% 4.030
16:10
3.460
21:40
10.800
03.01.25
1.820
26.08.25
9'659
Foghorn Therap Rg
02:00:00 / 11.10.25
4.060 -8.14% 4.410
15:30
4.030
21:24
6.780
28.07.25
2.960
03.04.25
50'199
Fold Hldg Rg-A
02:00:00 / 11.10.25
3.850 -1.53% 4.070
15:50
3.830
17:34
14.000
19.02.25
2.510
11.04.25
68'918
Fonar Rg
02:00:00 / 11.10.25
15.620 0.77% 15.620
22:00
15.570
21:14
17.580
13.02.25
12.000
28.04.25
1'686
Forafric Global Rg
02:00:00 / 11.10.25
8.540 -0.70% 8.540
15:30
8.540
15:30
10.350
02.01.25
7.560
07.05.25
1'657
Foremost Cl Rg
02:00:00 / 11.10.25
3.140 -7.65% 3.480
15:37
3.100
19:13
5.700
05.06.25
2.100
20.05.25
71'399
Foresight UnSp ADR
02:00:00 / 11.10.25
2.280 -5.79% 2.480
15:30
2.260
20:18
12.600
03.01.25
1.990
15.09.25
14'951
Forian Rg
02:00:00 / 11.10.25
2.310 0.43% 2.320
15:30
2.240
17:21
3.990
18.02.25
1.640
22.08.25
17'475
FormFactor Rg
02:00:00 / 11.10.25
38.14 -0.57% 40.73
16:47
37.99
21:56
48.68
07.01.25
22.68
07.04.25
539'011
FormulaSyst Sp ADR
02:00:00 / 11.10.25
150.00 -0.33% 150.21
15:30
149.00
16:59
156.87
09.10.25
80.15
10.01.25
301
Forrester Resear Rg
02:00:00 / 11.10.25
8.680 -3.45% 8.980
15:30
8.625
21:16
15.990
02.01.25
8.490
08.10.25
33'740
Forte Bioscienc Rg
02:00:00 / 11.10.25
15.270 0.86% 15.270
22:00
14.500
17:34
25.97
03.01.25
4.905
23.04.25
19'651
Fortinet Rg
02:00:00 / 11.10.25
83.04 -3.65% 87.10
15:33
82.98
21:59
114.82
18.02.25
70.12
07.08.25
1'884'975
Fortrea Rg
02:00:00 / 11.10.25
9.675 -10.00% 10.850
15:30
9.660
21:56
20.26
06.01.25
3.970
03.06.25
382'107
Fortress Biotch Rg
02:00:00 / 11.10.25
2.710 -3.21% 2.810
15:30
2.700
21:59
4.200
29.09.25
1.325
09.04.25
140'366
Forward Air Rg
02:00:00 / 11.10.25
22.59 -3.99% 23.87
15:40
22.55
21:59
35.28
28.01.25
9.830
09.04.25
298'709
Forward Ind Rg
02:00:00 / 11.10.25
20.39 -15.32% 23.66
15:35
20.23
20:42
45.93
12.09.25
3.350
13.03.25
159'557
Fossil Group Rg
02:00:00 / 11.10.25
2.280 -6.94% 2.450
15:30
2.270
21:59
3.580
18.08.25
0.8570
22.04.25
95'269
Founder Grp Rg-A
02:00:00 / 11.10.25
0.3459 -12.52% 0.4002
15:52
0.3283
21:40
2.540
14.01.25
0.3283
10.10.25
282'734
Four Leaf Corp-A
21:59:30 / 10.10.25
11.600 0.00% 12.790
25.06.25
11.060
08.01.25
101
Fox Fact Hldg Rg
02:00:00 / 11.10.25
22.21 -4.06% 23.34
15:46
22.18
21:59
31.14
30.07.25
17.955
09.04.25
185'798
Fox Rg-A
02:00:00 / 11.10.25
57.27 -2.72% 59.27
15:48
57.17
21:05
65.30
30.09.25
46.42
21.04.25
1'264'463

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%