×

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
  • 14.04.2026 - 17:02:12
  • 23'470.81
  • 1.24%
  • 287.07
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
CPS Techn Rg
17:02:13 / 14.04.26
5.000 1.63% 0.08 4.940 5.020 36'459
CRA Intl Rg
16:47:53 / 14.04.26
166.99 1.95% 3.19 165.54 168.00 8'166
Cracker Barrel O Rg
17:01:32 / 14.04.26
27.65 -0.74% -0.21 27.62 27.69 71'634
Crd Rg-A-144A-S-AI
16:57:23 / 14.04.26
1.430 5.15% 0.07 1.420 1.430 94'994
CRDO Rg
17:01:57 / 14.04.26
156.79 16.69% 22.43 156.67 156.89 2'160'275
Creative Rg
16:14:29 / 14.04.26
3.830 4.36% 0.16 3.770 3.840 5'707
Creative Rg-A
16:57:30 / 14.04.26
1.220 -0.81% -0.01 1.220 1.230 8'618
Credit Acceptanc Rg
16:38:18 / 14.04.26
484.51 1.99% 9.44 484.09 486.14 5'129
Crescent Capital BDC Inc
16:57:44 / 14.04.26
13.000 2.69% 0.34 13.010 13.040 19'144
Cresud Sacf Sp ADR
17:00:48 / 14.04.26
12.000 -0.74% -0.09 11.970 12.010 8'617
Crexendo Rg
16:49:42 / 14.04.26
6.150 0.33% 0.02 6.150 6.190 2'987
CRGO Rg
16:59:24 / 14.04.26
1.840 12.20% 0.20 1.830 1.900 18'860
Cricut Rg-A
16:49:03 / 14.04.26
4.260 -0.23% -0.01 4.250 4.260 21'019
Crinetics Pharma Rg
16:58:14 / 14.04.26
39.87 3.13% 1.21 39.83 39.93 42'170
CRISPR Therap N
17:01:35 / 14.04.26
56.52 3.08% 1.69 56.44 56.50 144'102
CRITEO Sp ADS
16:47:41 / 14.04.26
18.485 0.85% 0.16 18.390 18.630 18'837
CRML Rg
17:01:22 / 14.04.26
9.015 0.06% 0.01 9.010 9.020 611'080
Crocs Rg
17:02:13 / 14.04.26
101.59 1.37% 1.37 101.57 101.75 124'429
Cronos Group Rg
16:51:43 / 14.04.26
2.590 0.78% 0.02 2.590 2.600 19'295
Cross Ctry Hlthc Rg
16:52:43 / 14.04.26
9.870 1.44% 0.14 9.830 9.880 10'590
Crown Crafts Rg
16:38:53 / 14.04.26
2.665 0.57% 0.02 2.600 2.680 1'014
Crown LNG Rg
15:30:05 / 14.04.26
0.0000 0.00% 0.00 161
Crtv Md & Cmty Rg
16:57:24 / 14.04.26
0.6749 -26.97% -0.25 0.6686 0.6917 190'758
Crtv Mdcl Hld Rg
16:56:15 / 14.04.26
2.190 0.92% 0.02 2.190 2.240 2'180
CrwdStrik Hldg Rg-A
17:02:09 / 14.04.26
400.43 -0.45% -1.81 400.06 400.49 209'780
Corvus Pharmacet Rg
15.67
3.30%
Cosciens Bio Rg
1.84
-12.09%
Cosmos Health Rg
0.33
1.26%
CoStar Group Rg
37.56
1.35%
Costco Whsl Rg
971.42
-0.96%
Coya Rg
4.45
0.00%
CPI Card Group Rg
17.82
-0.39%
CPS Techn Rg
5.00
1.63%
CRA Intl Rg
166.99
1.95%
Cracker Barrel O Rg
27.65
-0.74%
Xanadu SVS-B
15.75
37.08%
Crd Rg-A-144A-S-AI
1.43
5.15%
CRDO Rg
156.79
16.69%
Creative Rg
3.83
4.36%
Creative Rg-A
1.22
-0.81%
Credit Acceptanc Rg
484.51
1.99%
Cresud Sacf Sp ADR
12.00
-0.74%
Crexendo Rg
6.15
0.33%
CRGO Rg
1.84
12.20%
Cricut Rg-A
4.26
-0.23%
Crinetics Pharma Rg
39.87
3.13%
CRISPR Therap N
56.52
3.08%
CRITEO Sp ADS
18.49
0.85%
CRML Rg
9.02
0.06%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Immunovant Rg
17:01:08 / 14.04.26 		25.67 -1.18% 1.41% 4.31% 2.27% -1.80% 65.99% 63.54%
Fifth Dist Rg
15:30:03 / 14.04.26 		14.770 -1.33% 16.90% -0.27% 0.20% -1.14% 28.25% 0.00%
ICI Rg
17:00:00 / 14.04.26 		8.430 -1.53% 97.87% 8.77% 4.07% 0.72% 51.08% 332.64%
Digi Power Rg-SV
17:01:46 / 14.04.26 		2.730 -1.57% 67.33% 26.98% 14.23% -15.22% 181.44% 35.68%
California Rg
16:47:20 / 14.04.26 		18.300 -1.66% 11.00% 1.27% 4.69% -1.35% 45.01% 0.00%
FRP Holdings Rg
15:30:00 / 14.04.26 		22.33 -1.71% -26.87% 0.90% 0.13% -5.06% -15.77% -24.59%
Fox Fact Hldg Rg
16:59:50 / 14.04.26 		17.260 -1.75% -44.47% 10.78% 5.44% -9.63% -11.62% -85.25%
AGNC Invest REIT Rg
17:02:07 / 14.04.26 		10.575 -1.87% 14.22% 4.81% 0.81% -9.31% 25.74% 4.57%
Inhibrx Bio Rg
16:53:36 / 14.04.26 		79.49 -1.95% 402.99% 27.49% 14.03% 9.04% 574.22% 0.00%
Blaize Hldg Rg
17:01:04 / 14.04.26 		1.815 -2.05% 0.00% -5.96% 72.86% -11.89% -40.88% 0.00%
Antalpha Rg-A
15:53:51 / 14.04.26 		8.340 -2.07% 0.00% 27.72% 17.13% -5.87% 0.00% 0.00%
Interface Rg
17:01:53 / 14.04.26 		27.68 -2.08% 12.28% 11.52% 2.10% -8.68% 45.99% 250.51%
Enphase Energy Rg
17:02:12 / 14.04.26 		31.87 -2.12% -54.32% -0.53% -28.70% -7.68% -39.95% -85.04%
Bio-Techne Rg
17:02:07 / 14.04.26 		60.09 -2.18% -20.13% 11.63% 17.69% -13.62% 17.66% -31.14%
Aterian Rg
15:30:00 / 14.04.26 		0.6640 -2.20% -71.67% -0.75% 7.93% -12.26% -61.84% -93.26%
Cronos Group Rg
16:51:43 / 14.04.26 		2.590 -2.28% 27.23% 2.78% 0.00% 1.57% 50.58% 35.98%
Axsome Therapeut Rg
16:59:02 / 14.04.26 		180.40 -2.36% 110.77% 6.91% 11.93% -2.22% 73.75% 174.14%
Barfresh Food Rg
16:37:41 / 14.04.26 		2.720 -2.39% 3.62% -1.04% 4.76% -11.46% 11.28% 72.29%
BayCom Rg
16:37:20 / 14.04.26 		28.70 -2.52% 6.78% -5.08% -0.43% 0.33% 10.92% 71.62%
Eagle Finl Svcs Rg
16:09:23 / 14.04.26 		38.90 -2.63% 6.46% 7.55% 20.62% -1.17% 25.08% 14.81%
Baozun Sp ADR
17:01:45 / 14.04.26 		2.650 -2.63% -4.78% 7.29% 11.81% -4.33% 14.22% -48.81%
Ascentage Sp ADS
16:58:21 / 14.04.26 		25.80 -2.63% 0.00% -2.12% 6.39% -0.81% 32.65% 0.00%
HireQuest Rg
15:59:06 / 14.04.26 		10.690 -2.66% -27.75% 3.79% 0.00% -2.42% 0.09% -54.51%
Commerce Bancsha Rg
16:58:58 / 14.04.26 		50.84 -2.73% -14.21% 1.74% 6.32% -4.94% -9.14% 5.26%
Digimarc Rg
16:53:48 / 14.04.26 		6.330 -2.74% -82.96% 1.93% 1.61% 9.33% -47.07% -65.10%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
CPS Techn Rg
17:02:13 / 14.04.26 		5.000 1.63% 5.210
15:30 		4.890
16:09 		6.810
28.01.26 		3.090
02.01.26 		36'459
CRA Intl Rg
16:47:53 / 14.04.26 		166.99 1.95% 167.56
16:12 		163.19
15:34 		226.91
13.01.26 		149.96
12.02.26 		8'166
Cracker Barrel O Rg
17:01:32 / 14.04.26 		27.65 -0.74% 28.37
15:38 		27.32
15:53 		36.86
15.01.26 		25.00
02.01.26 		71'634
Crd Rg-A-144A-S-AI
16:57:23 / 14.04.26 		1.430 5.15% 1.460
15:37 		1.350
15:30 		1.475
02.04.26 		0.9000
20.03.26 		94'994
CRDO Rg
17:01:57 / 14.04.26 		156.79 16.69% 158.08
16:43 		149.00
15:30 		164.80
15.01.26 		86.50
30.03.26 		2'160'275
Creative Rg
16:14:29 / 14.04.26 		3.830 4.36% 3.860
15:59 		3.700
15:30 		3.870
04.03.26 		2.600
02.01.26 		5'707
Creative Rg-A
16:57:30 / 14.04.26 		1.220 -0.81% 1.220
16:28 		1.190
15:30 		6.350
03.02.26 		0.7600
17.03.26 		8'618
Credit Acceptanc Rg
16:38:18 / 14.04.26 		484.51 1.99% 487.38
16:11 		478.26
15:34 		518.50
05.03.26 		405.38
02.04.26 		5'129
Crescent Capital BDC Inc
16:57:44 / 14.04.26 		13.000 2.69% 13.070
16:35 		12.660
15:30 		14.930
15.01.26 		11.830
01.04.26 		19'144
Cresud Sacf Sp ADR
17:00:48 / 14.04.26 		12.000 -0.74% 12.170
16:14 		11.950
15:35 		14.160
27.01.26 		10.510
06.03.26 		8'617
Crexendo Rg
16:49:42 / 14.04.26 		6.150 0.33% 6.180
15:35 		6.140
15:32 		7.780
22.01.26 		5.560
20.02.26 		2'987
CRGO Rg
16:59:24 / 14.04.26 		1.840 12.20% 1.900
16:32 		1.660
15:30 		2.900
16.01.26 		1.190
10.03.26 		18'860
Cricut Rg-A
16:49:03 / 14.04.26 		4.260 -0.23% 4.320
15:37 		4.260
16:49 		5.015
05.01.26 		3.735
31.03.26 		21'019
Crinetics Pharma Rg
16:58:14 / 14.04.26 		39.87 3.13% 39.94
16:46 		38.65
15:31 		57.50
05.01.26 		33.10
30.03.26 		42'170
CRISPR Therap N
17:01:35 / 14.04.26 		56.52 3.08% 57.07
15:36 		55.41
16:11 		61.76
26.02.26 		44.15
30.03.26 		144'102
CRITEO Sp ADS
16:47:41 / 14.04.26 		18.485 0.85% 18.970
15:38 		18.440
15:30 		21.42
08.01.26 		16.170
17.02.26 		18'837
CRML Rg
17:01:22 / 14.04.26 		9.015 0.06% 9.680
15:30 		8.920
16:17 		21.85
26.01.26 		6.550
30.03.26 		611'080
Crocs Rg
17:02:13 / 14.04.26 		101.59 1.37% 104.68
15:30 		100.56
16:46 		104.68
14.04.26 		75.13
20.03.26 		124'429
Cronos Group Rg
16:51:43 / 14.04.26 		2.590 0.78% 2.610
15:55 		2.585
16:51 		2.825
23.01.26 		2.385
20.03.26 		19'295
Cross Ctry Hlthc Rg
16:52:43 / 14.04.26 		9.870 1.44% 9.880
16:52 		9.660
15:31 		10.290
10.03.26 		7.820
12.02.26 		10'590
Crown Crafts Rg
16:38:53 / 14.04.26 		2.665 0.57% 2.720
15:44 		2.660
15:30 		3.130
10.02.26 		2.480
30.03.26 		1'014
Crown LNG Rg
15:30:05 / 14.04.26 		0.0000 0.00% 0.0000
15:30 		0.0000
15:30 		0.0007
24.02.26 		0.0000
30.01.26 		161
Crtv Md & Cmty Rg
16:57:24 / 14.04.26 		0.6749 -26.97% 0.7160
15:35 		0.6295
16:35 		59.20
22.01.26 		0.4234
01.04.26 		190'758
Crtv Mdcl Hld Rg
16:56:15 / 14.04.26 		2.190 0.92% 2.210
16:44 		2.190
16:56 		2.490
06.01.26 		1.680
14.01.26 		2'180
CrwdStrik Hldg Rg-A
17:02:09 / 14.04.26 		400.43 -0.45% 411.44
15:39 		399.79
16:02 		487.00
27.01.26 		342.76
23.02.26 		209'780

Handel

Kurs 23'470.81
Vortag 23'183.74
+/-% 1.24%
+/- 287.07
Eröffnung 23'331.50
Tageshoch 23'484.89
Tagestief 23'331.50

Stammdaten

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

Hoch / Tief

23'470.81
Intraday
23'331.50
15:30
23'484.89
16:55
23'470.81
YTD
20'690.25
30.03.26
23'988.26
28.01.26
23'470.81
1 Jahr
15'685.33
22.04.25
24'019.99
30.10.25

Performance

Intraday 1.24%
1 Monat 4.41%
3 Monate 2.25%
YTD 0.98%
1 Jahr 39.51%
3 Jahre 90.56%