×

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
  • 08.04.2026 - 19:42:46
  • 22'651.54
  • 2.88%
  • 633.70
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Avis Budget Grou Rg
19:42:11 / 08.04.26
240.03 -5.93% -15.12 239.26 240.97 1'254'151
AVITA Medical Rg
19:42:16 / 08.04.26
4.035 4.26% 0.17 4.020 4.050 12'719
Avnet Rg
19:40:27 / 08.04.26
65.59 4.89% 3.06 65.56 65.62 68'205
Aware Rg
18:22:07 / 08.04.26
1.290 2.38% 0.03 1.250 1.330 909
Axcelis Techs Rg
19:40:51 / 08.04.26
104.45 7.82% 7.58 104.33 104.53 76'702
Axogen Rg
19:37:57 / 08.04.26
32.92 6.21% 1.93 32.84 32.94 100'529
Axon Enterprise Rg
19:41:38 / 08.04.26
390.67 4.77% 17.80 390.66 391.02 217'782
Axsome Therapeut Rg
19:37:47 / 08.04.26
173.39 2.76% 4.65 172.86 173.70 47'154
AXT Rg
19:42:42 / 08.04.26
54.75 20.44% 9.29 54.70 54.80 3'499'974
Aytu BioPharma Rg
17:36:15 / 08.04.26
2.720 5.84% 0.15 2.670 2.730 28'851
Azenta Rg
19:41:15 / 08.04.26
22.36 2.99% 0.65 22.34 22.37 93'264
Backblaze Rg-A
19:38:32 / 08.04.26
3.650 0.83% 0.03 3.640 3.660 72'730
Baidu Sp ADR-A
19:41:17 / 08.04.26
115.72 4.62% 5.11 115.57 115.83 308'617
Baird Medical Rg
18:46:36 / 08.04.26
2.010 9.84% 0.18 1.970 2.010 68'055
Baiya Intnl Rg
19:31:36 / 08.04.26
1.320 0.00% 0.00 1.300 1.350 2'858
Baker Hughes Rg-A
19:42:39 / 08.04.26
63.13 3.07% 1.88 63.12 63.13 1'559'455
Balchem Corp Rg
19:24:46 / 08.04.26
172.99 1.75% 2.97 172.87 173.57 14'824
Ballard Power Sy Rg
19:42:05 / 08.04.26
2.570 7.08% 0.17 2.560 2.570 384'687
Bancfirst Rg
19:42:34 / 08.04.26
113.59 2.65% 2.93 112.56 113.76 10'550
Bancorp Rg
19:42:43 / 08.04.26
57.85 2.48% 1.40 57.64 57.98 37'068
Bandwidth-A Rg
19:41:18 / 08.04.26
17.960 0.34% 0.06 17.930 18.030 29'288
Bank First Rg
19:30:24 / 08.04.26
140.50 1.25% 1.74 138.81 141.69 12'672
Bank Of Marin Rg
19:30:28 / 08.04.26
26.78 2.14% 0.56 26.75 26.80 6'611
Bank OZK Rg
19:42:21 / 08.04.26
47.48 1.80% 0.84 47.47 47.51 160'581
Bank7 Rg
15:30:01 / 08.04.26
42.95 3.15% 1.31 42.53 43.00 604
Avean Hlthc Hldg Rg
6.61
2.48%
AvePoint Rg
9.88
-1.30%
Aviat Networks Rg
21.12
2.62%
Avis Budget Grou Rg
240.03
-5.93%
AVITA Medical Rg
4.04
4.26%
Avnet Rg
65.59
4.89%
Aware Rg
1.29
2.38%
Axcelis Techs Rg
104.45
7.82%
Axogen Rg
32.92
6.21%
Axon Enterprise Rg
390.67
4.77%
Axsome Therapeut Rg
173.39
2.76%
AXT Rg
54.75
20.44%
Aytu BioPharma Rg
2.72
5.84%
Azenta Rg
22.36
2.99%
BRC Group Hldg Rg
7.52
5.77%
Backblaze Rg-A
3.65
0.83%
Baidu Sp ADR-A
115.72
4.62%
Baird Medical Rg
2.01
9.84%
Baiya Intnl Rg
1.32
0.00%
Baker Hughes Rg-A
63.13
3.07%
Balchem Corp Rg
172.99
1.75%
Ballard Power Sy Rg
2.57
7.08%
Bancfirst Rg
113.59
2.65%
Bancorp Rg
57.85
2.48%
Bandwidth-A Rg
17.96
0.34%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Consensus Cloud Rg
19:21:35 / 08.04.26 		25.11 12.83% 3.19% 6.08% -16.13% 10.76% 20.72% -29.09%
Innovative Aero Rg
19:34:36 / 08.04.26 		22.96 12.83% 150.23% 4.74% -23.39% 2.96% 278.25% 181.18%
Heritage Financi Rg
19:36:26 / 08.04.26 		27.42 12.81% 8.90% 4.86% 8.64% 12.33% 23.18% 28.33%
ATN Internationa Rg
18:04:46 / 08.04.26 		26.40 12.54% 52.65% -3.76% 10.23% 21.10% 48.07% -38.45%
Exelon Rg
19:42:32 / 08.04.26 		49.10 12.53% 30.31% 0.45% 0.53% 12.61% 10.84% 13.91%
ComScore Rg
16:02:00 / 08.04.26 		7.410 12.46% 25.17% 4.96% 6.31% -11.15% 31.38% -69.03%
CLPS Rg
15:46:23 / 08.04.26 		0.8900 12.33% -20.87% 0.88% -14.42% -3.26% -19.09% -19.47%
AVITA Medical Rg
19:42:16 / 08.04.26 		4.035 12.17% -69.77% 7.03% -15.94% 14.63% -53.67% -74.10%
FTAI Infra Rg
19:41:15 / 08.04.26 		5.260 12.15% -28.79% 5.41% -2.23% -2.95% 36.98% 75.85%
CRML Rg
19:42:27 / 08.04.26 		8.550 12.10% 14.58% 2.89% -11.86% -52.30% 437.74% 0.00%
Heritage Global Rg
19:22:26 / 08.04.26 		1.405 12.10% -24.86% 3.31% 12.40% 0.36% -32.45% -49.82%
J.B.Hunt Transp Rg
19:38:26 / 08.04.26 		224.32 12.03% 27.57% 5.10% 6.64% 8.99% 58.36% 28.04%
Cracker Barrel O Rg
19:39:54 / 08.04.26 		28.81 11.89% -46.24% 0.95% 3.41% -14.91% -26.47% -74.88%
Astrana Health Rg
19:42:13 / 08.04.26 		28.00 11.85% -11.99% 14.22% 15.73% 9.01% -12.32% -27.28%
Alliant Energy Rg
19:41:35 / 08.04.26 		72.62 11.75% 22.84% 0.95% 2.56% 8.62% 20.19% 31.97%
Greenland Tech Rg-A
16:05:02 / 08.04.26 		0.7000 11.75% -64.70% -4.14% -2.91% -45.31% -54.84% -55.53%
Advanced Biomed Rg
19:16:50 / 08.04.26 		6.130 11.72% 0.00% 37.44% 18.34% -6.81% -84.48% 0.00%
Contineum The Rg-A
19:12:59 / 08.04.26 		12.970 11.37% -13.11% -3.57% -13.42% 10.29% 180.74% 0.00%
Euroholdings Rg
15:30:01 / 08.04.26 		7.580 11.34% 0.00% -0.13% 5.87% 8.75% 54.38% 0.00%
Atlanta Braves Rg-C
19:42:34 / 08.04.26 		44.21 11.28% 14.74% 4.27% 2.91% 9.73% 16.10% 0.00%
CPI Card Group Rg
19:23:02 / 08.04.26 		16.540 11.24% -45.37% 9.54% 3.05% 20.55% -35.00% -62.32%
Cimpress Rg
19:37:42 / 08.04.26 		77.77 11.17% 3.22% 5.04% 10.75% -2.46% 74.76% 78.09%
Arrow Financial Rg
19:37:48 / 08.04.26 		35.45 11.15% 21.56% 4.26% 8.78% 10.44% 39.73% 54.08%
Community Trust Rg
19:19:25 / 08.04.26 		64.13 10.97% 18.23% 4.14% 8.92% 9.89% 33.30% 68.37%
Balchem Corp Rg
19:24:46 / 08.04.26 		172.99 10.86% 4.31% 0.65% 1.22% 8.12% 8.36% 35.24%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Avis Budget Grou Rg
19:42:11 / 08.04.26 		240.03 -5.93% 272.46
15:49 		227.06
19:06 		272.46
08.04.26 		86.24
23.02.26 		1'254'151
AVITA Medical Rg
19:42:16 / 08.04.26 		4.035 4.26% 4.080
15:30 		3.970
19:04 		5.890
24.02.26 		3.230
07.01.26 		12'719
Avnet Rg
19:40:27 / 08.04.26 		65.59 4.89% 65.63
19:36 		64.34
16:57 		68.16
24.02.26 		48.28
06.01.26 		68'205
Aware Rg
18:22:07 / 08.04.26 		1.290 2.38% 1.295
18:22 		1.270
15:30 		2.080
06.01.26 		1.120
17.03.26 		909
Axcelis Techs Rg
19:40:51 / 08.04.26 		104.45 7.82% 104.76
18:44 		101.09
16:56 		104.76
08.04.26 		75.35
18.02.26 		76'702
Axogen Rg
19:37:57 / 08.04.26 		32.92 6.21% 33.20
16:23 		32.04
15:30 		35.93
02.02.26 		27.58
09.03.26 		100'529
Axon Enterprise Rg
19:41:38 / 08.04.26 		390.67 4.77% 411.72
15:30 		390.51
19:41 		649.89
13.01.26 		362.90
07.04.26 		217'782
Axsome Therapeut Rg
19:37:47 / 08.04.26 		173.39 2.76% 174.00
19:15 		167.14
15:36 		191.50
22.01.26 		152.45
24.03.26 		47'154
AXT Rg
19:42:42 / 08.04.26 		54.75 20.44% 57.48
16:19 		49.82
15:31 		71.30
30.03.26 		14.620
05.01.26 		3'499'974
Aytu BioPharma Rg
17:36:15 / 08.04.26 		2.720 5.84% 2.720
17:36 		2.590
15:30 		3.050
05.01.26 		2.130
13.02.26 		28'851
Azenta Rg
19:41:15 / 08.04.26 		22.36 2.99% 23.27
15:32 		22.29
16:56 		41.69
22.01.26 		19.880
27.03.26 		93'264
Backblaze Rg-A
19:38:32 / 08.04.26 		3.650 0.83% 3.800
15:30 		3.650
15:51 		5.240
12.01.26 		3.265
30.03.26 		72'730
Baidu Sp ADR-A
19:41:17 / 08.04.26 		115.72 4.62% 116.48
19:01 		114.06
16:56 		165.26
22.01.26 		105.79
30.03.26 		308'617
Baird Medical Rg
18:46:36 / 08.04.26 		2.010 9.84% 2.100
16:19 		1.930
15:36 		3.690
02.03.26 		0.7570
13.02.26 		68'055
Baiya Intnl Rg
19:31:36 / 08.04.26 		1.320 0.00% 1.440
15:30 		1.320
19:31 		8.790
16.01.26 		0.8900
31.03.26 		2'858
Baker Hughes Rg-A
19:42:39 / 08.04.26 		63.13 3.07% 63.25
18:01 		59.72
15:30 		66.69
02.03.26 		45.37
02.01.26 		1'559'455
Balchem Corp Rg
19:24:46 / 08.04.26 		172.99 1.75% 174.39
15:42 		172.39
16:34 		183.63
02.03.26 		152.58
02.01.26 		14'824
Ballard Power Sy Rg
19:42:05 / 08.04.26 		2.570 7.08% 2.625
19:01 		2.505
16:09 		2.875
12.01.26 		1.925
09.03.26 		384'687
Bancfirst Rg
19:42:34 / 08.04.26 		113.59 2.65% 114.50
15:55 		113.40
18:54 		121.16
11.02.26 		101.64
19.03.26 		10'550
Bancorp Rg
19:42:43 / 08.04.26 		57.85 2.48% 59.88
15:46 		57.56
19:25 		72.81
22.01.26 		50.33
09.03.26 		37'068
Bandwidth-A Rg
19:41:18 / 08.04.26 		17.960 0.34% 18.650
15:30 		17.960
19:41 		18.650
08.04.26 		12.520
17.02.26 		29'288
Bank First Rg
19:30:24 / 08.04.26 		140.50 1.25% 143.90
16:21 		140.50
19:30 		152.91
09.02.26 		120.05
02.01.26 		12'672
Bank Of Marin Rg
19:30:28 / 08.04.26 		26.78 2.14% 27.06
15:51 		26.78
19:22 		28.21
22.01.26 		23.36
19.03.26 		6'611
Bank OZK Rg
19:42:21 / 08.04.26 		47.48 1.80% 48.22
15:32 		47.24
16:56 		51.63
09.02.26 		42.99
12.03.26 		160'581
Bank7 Rg
15:30:01 / 08.04.26 		42.95 3.15% 42.95
15:30 		42.95
15:30 		46.06
04.02.26 		38.29
20.03.26 		604

Handel

Kurs 22'651.54
Vortag 22'017.85
+/-% 2.88%
+/- 633.70
Eröffnung 22'821.21
Tageshoch 22'821.21
Tagestief 22'501.28

Stammdaten

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

Hoch / Tief

22'651.54
Intraday
22'501.28
16:56
22'821.21
15:30
22'651.54
YTD
20'690.25
30.03.26
23'988.26
28.01.26
22'651.54
1 Jahr
15'053.39
09.04.25
24'019.99
30.10.25

Performance

Intraday 2.88%
1 Monat -0.28%
3 Monate -3.49%
YTD -2.54%
1 Jahr 32.27%
3 Jahre 82.15%