×

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
  • 19.08.2025 - 21:56:49
  • 21'303.38
  • -1.51%
  • -326.40
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
CISO Global Rg
21:24:14 / 19.08.25
0.8892 -3.57% -0.03 0.8900 0.9100 10'560
Citi Trends Rg
21:56:27 / 19.08.25
32.49 0.87% 0.28 32.42 32.65 9'889
Citius Onco Rg
21:47:38 / 19.08.25
1.650 -5.71% -0.10 1.650 1.730 49'772
Citius Pharmactc Rg
21:56:51 / 19.08.25
1.230 -10.87% -0.15 1.220 1.240 130'816
Citizens & North Rg
21:56:40 / 19.08.25
19.275 -0.34% -0.07 19.190 19.370 4'045
Citizens Cmnty B Rg
21:31:36 / 19.08.25
15.870 0.32% 0.05 15.800 15.850 5'067
Citizens Financi Rg
02:00:00 / 19.08.25
56.30 0.00% 0.00 375
City Holding Co Rg
21:50:25 / 19.08.25
122.93 -0.32% -0.40 123.07 123.28 10'563
Civista Bancshar Rg
21:56:25 / 19.08.25
19.850 -0.20% -0.04 19.780 19.870 29'309
Clarus Rg
21:56:08 / 19.08.25
3.500 0.29% 0.01 3.500 3.510 11'277
Classover Hldg Rg-B
21:56:45 / 19.08.25
1.205 -5.12% -0.07 1.200 1.210 27'772
Clean Energy Fue Rg
21:56:49 / 19.08.25
2.345 -3.50% -0.09 2.340 2.350 384'287
Clean Enrg Tchn Rg
21:56:41 / 19.08.25
0.2490 -1.35% 0.00 0.2424 0.2490 30'197
Cleanspark Rg
21:56:47 / 19.08.25
9.355 -4.93% -0.49 9.350 9.360 1'561'824
Clearfield Rg
21:56:32 / 19.08.25
31.79 0.19% 0.06 31.76 31.82 33'209
Clearmind Medcn Rg
21:27:10 / 19.08.25
0.9925 -2.70% -0.03 1.000 1.020 3'702
ClearOne Rg
15:30:00 / 19.08.25
3.870 -2.03% -0.08 3.950 4.100 443
ClearPoint Neuro Rg
21:56:05 / 19.08.25
10.500 -6.42% -0.72 10.490 10.500 93'440
Clearside Biomed Rg
21:56:34 / 19.08.25
0.4002 -6.03% -0.03 0.4000 0.4036 106'008
ClearSign Tech Rg
16:07:08 / 19.08.25
0.5268 -5.93% -0.03 0.5300 0.5515 9'514
Clene Rg
21:50:48 / 19.08.25
4.450 4.95% 0.21 4.450 4.500 29'986
Click Hldg Rg-A
21:47:53 / 19.08.25
0.3541 2.34% 0.01 0.3440 0.3530 39'206
Climb Bio Rg
21:55:54 / 19.08.25
2.030 -3.79% -0.08 2.030 2.040 178'109
Climb Glb Sltn Rg
21:56:31 / 19.08.25
118.42 0.70% 0.83 118.14 118.78 11'489
Cloudastructur Rg-A
21:53:39 / 19.08.25
1.560 -5.45% -0.09 1.550 1.560 50'001
216.10
0.85%
5.76
-4.88%
113.20
0.19%
66.71
-0.37%
0.89
-3.57%
32.49
0.87%
1.65
-5.71%
1.23
-10.87%
19.28
-0.34%
15.87
0.32%
56.30
0.00%
122.93
-0.32%
19.85
-0.20%
3.50
0.29%
1.21
-5.12%
2.35
-3.50%
0.25
-1.35%
9.36
-4.93%
31.79
0.19%
0.99
-2.70%
3.87
-2.03%
10.50
-6.42%
0.40
-6.03%
0.53
-5.93%
4.45
4.95%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
First Busey Rg
21:56:32 / 19.08.25
23.20 -1.61% -6.57% -0.22% -3.97% 4.20% -10.25% -6.83%
FGI Industries Rg
21:53:02 / 19.08.25
3.790 -1.69% -53.66% 5.28% -4.56% 41.44% -15.78% -72.16%
HeartSciences Rg
21:43:16 / 19.08.25
3.650 -1.83% -78.07% 7.67% -5.93% -14.72% 4.29% -98.33%
Balchem Corp Rg
21:56:05 / 19.08.25
161.24 -1.87% 7.52% 0.23% 5.79% -4.60% -3.61% 15.76%
Blade Air Mobl Rg-A
21:55:34 / 19.08.25
4.085 -1.88% 18.13% -9.22% -7.79% 15.72% 37.54% -27.73%
Autodesk Inc Rg
21:56:50 / 19.08.25
289.28 -2.00% 18.96% 2.21% -3.39% -3.69% 15.65% 26.56%
Coda Octopus Gro Rg
21:54:06 / 19.08.25
7.230 -2.04% 27.83% -4.37% -1.36% -3.60% -5.74% 50.98%
Immunic Rg
21:56:49 / 19.08.25
0.9150 -2.15% -34.77% 7.37% -2.25% 2.81% -41.72% -81.07%
AERT Rg
21:54:04 / 19.08.25
0.8801 -2.15% -63.60% 23.96% -9.90% 38.29% -62.39% 0.00%
Arch Cap Grp Rg
21:56:50 / 19.08.25
91.73 -2.17% 21.65% 4.50% 3.07% -3.05% -10.77% 88.90%
Alkermes Rg
21:56:49 / 19.08.25
28.87 -2.24% 1.35% 5.23% 6.79% -3.46% 2.50% 28.90%
Allbirds Rg-A
21:50:25 / 19.08.25
6.610 -2.30% -72.20% -2.07% -43.84% -9.33% -54.83% -92.94%
First Merchants Rg
21:55:54 / 19.08.25
39.34 -2.31% 5.10% 1.24% -5.20% 2.72% 7.49% -9.83%
Golar LNG Rg
21:56:50 / 19.08.25
41.23 -2.34% 79.77% 1.98% 2.43% 5.42% 26.43% 43.91%
Cricut Rg-A
21:54:39 / 19.08.25
5.700 -2.46% -15.63% 2.52% 3.83% -4.84% 0.71% -21.02%
ePlus Rg
21:56:22 / 19.08.25
72.24 -2.48% -9.76% 0.18% 8.88% 2.77% -20.83% 33.80%
Alti Global-A Rg
21:56:09 / 19.08.25
4.250 -2.49% -50.91% -3.85% -4.06% 26.49% 5.72% 0.00%
ExlService Hldg Rg
21:56:50 / 19.08.25
43.18 -2.70% 39.97% 1.49% -0.22% -7.19% 22.17% 21.45%
Henry Schein Rg
21:56:47 / 19.08.25
68.22 -2.86% -11.21% 1.07% -5.51% -7.39% -1.13% -11.61%
Citizens Cmnty B Rg
21:31:36 / 19.08.25
15.870 -2.89% 35.10% 0.83% 5.52% 7.59% 22.55% 15.90%
Centl Gard NVtgRg-A
21:55:19 / 19.08.25
32.36 -2.90% -8.92% 1.54% -12.28% -0.06% -3.37% -5.13%
Bank7 Rg
21:29:01 / 19.08.25
45.22 -3.01% 65.47% -1.45% -7.37% 18.66% 18.01% 78.38%
Energy Recovery Rg
21:55:55 / 19.08.25
14.380 -3.06% -24.36% 0.56% 5.19% 13.86% -18.53% -40.05%
Catalyst Pharma Rg
21:56:37 / 19.08.25
20.22 -3.07% 20.35% -0.59% -3.25% -18.60% -2.27% 46.17%
Celldex Theraptc Rg
21:56:23 / 19.08.25
24.11 -3.13% -38.28% 1.30% 7.83% 21.89% -32.58% -28.42%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
CISO Global Rg
21:24:14 / 19.08.25
0.8892 -3.57% 0.9480
15:52
0.8865
21:24
3.840
02.01.25
0.3048
09.04.25
10'560
Citi Trends Rg
21:56:27 / 19.08.25
32.49 0.87% 32.79
16:16
32.11
20:26
34.51
11.06.25
18.010
08.04.25
9'889
Citius Onco Rg
21:47:38 / 19.08.25
1.650 -5.71% 1.800
15:42
1.580
20:30
6.175
27.06.25
0.5526
17.03.25
49'772
Citius Pharmactc Rg
21:56:51 / 19.08.25
1.230 -10.87% 1.420
15:30
1.220
21:40
4.510
02.01.25
0.6500
08.05.25
130'816
Citizens & North Rg
21:56:40 / 19.08.25
19.275 -0.34% 19.560
16:25
19.275
21:56
22.68
30.01.25
17.880
10.01.25
4'045
Citizens Cmnty B Rg
21:31:36 / 19.08.25
15.870 0.32% 15.950
15:30
15.800
21:02
16.290
02.01.25
12.690
11.04.25
5'067
Citizens Financi Rg
02:00:00 / 19.08.25
56.30 0.00% 56.00
15:30
56.00
15:30
65.06
05.02.25
52.01
04.04.25
375
City Holding Co Rg
21:50:25 / 19.08.25
122.93 -0.32% 124.06
16:41
122.90
21:45
133.59
23.07.25
107.41
11.04.25
10'563
Civista Bancshar Rg
21:56:25 / 19.08.25
19.850 -0.20% 20.33
18:57
19.750
21:54
25.30
03.07.25
17.720
04.04.25
29'309
Clarus Rg
21:56:08 / 19.08.25
3.500 0.29% 3.590
16:38
3.460
15:30
5.070
30.01.25
3.020
21.05.25
11'277
Classover Hldg Rg-B
21:56:45 / 19.08.25
1.205 -5.12% 1.280
15:30
1.200
21:56
10.650
02.05.25
1.040
21.04.25
27'772
Clean Energy Fue Rg
21:56:49 / 19.08.25
2.345 -3.50% 2.460
17:17
2.320
21:14
3.665
05.02.25
1.305
08.04.25
384'287
Clean Enrg Tchn Rg
21:56:41 / 19.08.25
0.2490 -1.35% 0.2630
15:30
0.2458
20:56
0.7400
18.03.25
0.2012
10.07.25
30'197
Cleanspark Rg
21:56:47 / 19.08.25
9.355 -4.93% 9.860
15:30
9.325
19:06
13.655
14.07.25
6.460
07.04.25
1'561'824
Clearfield Rg
21:56:32 / 19.08.25
31.79 0.19% 32.00
20:58
31.27
15:55
46.67
23.07.25
23.78
07.04.25
33'209
Clearmind Medcn Rg
21:27:10 / 19.08.25
0.9925 -2.70% 1.030
15:30
0.9790
21:27
1.730
06.01.25
0.8100
17.06.25
3'702
ClearOne Rg
15:30:00 / 19.08.25
3.870 -2.03% 3.870
15:30
3.870
15:30
20.85
03.01.25
3.860
18.08.25
443
ClearPoint Neuro Rg
21:56:05 / 19.08.25
10.500 -6.42% 11.250
16:04
10.450
21:54
19.220
06.02.25
9.920
07.04.25
93'440
Clearside Biomed Rg
21:56:34 / 19.08.25
0.4002 -6.03% 0.4390
15:30
0.3910
19:14
1.140
07.02.25
0.2931
21.07.25
106'008
ClearSign Tech Rg
16:07:08 / 19.08.25
0.5268 -5.93% 0.5530
15:30
0.5268
16:07
1.600
17.01.25
0.4601
07.04.25
9'514
Clene Rg
21:50:48 / 19.08.25
4.450 4.95% 4.500
17:38
4.220
15:30
6.250
07.01.25
2.290
23.05.25
29'986
Click Hldg Rg-A
21:47:53 / 19.08.25
0.3541 2.34% 0.3600
16:14
0.3321
16:55
3.360
24.03.25
0.1611
21.04.25
39'206
Climb Bio Rg
21:55:54 / 19.08.25
2.030 -3.79% 2.240
15:30
2.010
21:36
2.360
07.01.25
1.070
09.04.25
178'109
Climb Glb Sltn Rg
21:56:31 / 19.08.25
118.42 0.70% 119.87
18:17
118.06
21:23
143.38
06.03.25
92.70
07.04.25
11'489
Cloudastructur Rg-A
21:53:39 / 19.08.25
1.560 -5.45% 1.670
15:30
1.525
19:57
52.24
13.02.25
1.525
19.08.25
50'001

Handel

Kurs 21'303.38
Vortag 21'629.77
+/-% -1.51%
+/- -326.3980
Eröffnung 21'607.45
Tageshoch 21'610.24
Tagestief 21'277.71

Stammdaten

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

Hoch / Tief

21'303.38
Intraday
21'277.71
21:17
21'610.24
15:30
21'303.38
YTD
14'784.03
07.04.25
21'803.75
13.08.25
21'303.38
1 Jahr
14'784.03
08.04.25
21'803.75
14.08.25

Performance

Intraday -1.51%
1 Monat 1.97%
3 Monate 10.96%
YTD 10.32%
1 Jahr 19.57%
3 Jahre 66.83%