×

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
  • 13.10.2025 - 23:16:01
  • 22'694.61
  • 2.21%
  • 490.18
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cytokinetics Rg
02:00:00 / 14.10.25
59.59 -0.75% -0.45 59.46 59.48 531'780
CytoMed Thera Rg
02:00:00 / 14.10.25
1.930 -2.03% -0.04 1.910 2.010
CytomX Therapeut Rg
02:00:00 / 14.10.25
3.400 1.19% 0.04 3.380 3.390 293'348
Cytosorbents Rg
02:00:00 / 14.10.25
0.9300 1.55% 0.01 0.9300 0.9301
D-MARKET Sp ADS-B
02:00:00 / 14.10.25
2.560 1.59% 0.04 2.560 2.600
Daily Journal Co Rg
02:00:00 / 14.10.25
423.20 1.46% 6.08 420.58 423.22
Daktronics Rg
02:00:00 / 14.10.25
19.430 1.41% 0.27 19.410 19.430
Dare Bio Rg
02:00:00 / 14.10.25
2.120 0.00% 0.00 2.100 2.120
DarioHealth Rg
02:00:00 / 14.10.25
14.940 -2.35% -0.36 14.840 15.360
Data I/O Rg
02:00:00 / 14.10.25
3.080 -0.96% -0.03 3.070 3.190
Data Storage Rg
02:00:00 / 14.10.25
4.060 1.75% 0.07 4.030 4.090
Datadog Rg-A
02:00:00 / 14.10.25
164.20 3.44% 5.46 164.23 164.25 945'305
Datasea Rg
02:00:00 / 14.10.25
2.000 1.52% 0.03 2.000 2.030 5'964
Datavault AI Rg
02:00:00 / 14.10.25
1.700 -10.53% -0.20 1.700 1.710 4'434'046
Dave & Buster's Rg
02:00:00 / 14.10.25
17.670 4.80% 0.81 17.650 17.660
Dave Rg
02:00:00 / 14.10.25
202.43 3.77% 7.36 202.42 203.10 80'710
Dawson Geophysic Rg
02:00:00 / 14.10.25
1.910 9.14% 0.16 1.880 1.910
Day One Biophrm Rg
02:00:00 / 14.10.25
7.190 -0.69% -0.05 7.180 7.190
DblDwn Sp ADR
02:00:00 / 14.10.25
8.930 0.68% 0.06 8.910 8.980
DBV Techno Sp ADR
02:00:00 / 14.10.25
16.425 9.50% 1.43 16.350 16.500
Decent Rg-A
02:00:00 / 14.10.25
1.360 4.62% 0.06 1.320 1.360
DeFi Develop Rg
02:00:00 / 14.10.25
16.150 2.80% 0.44 16.120 16.150 451'206
DEFI Techno Rg
02:00:00 / 14.10.25
2.120 3.41% 0.07 2.110 2.120 983'243
Defntv Health Rg-A
02:00:00 / 14.10.25
2.990 4.18% 0.12 2.990 3.000
Delcath Sys Rg
02:00:00 / 14.10.25
11.350 8.51% 0.89 11.330 11.360
3.96
2.86%
59.59
-0.75%
1.93
-2.03%
3.40
1.19%
0.93
1.55%
2.56
1.59%
423.20
1.46%
19.43
1.41%
2.12
0.00%
14.94
-2.35%
3.08
-0.96%
4.06
1.75%
164.20
3.44%
2.00
1.52%
1.70
-10.53%
17.67
4.80%
202.43
3.77%
1.91
9.14%
7.19
-0.69%
8.93
0.68%
16.43
9.50%
1.36
4.62%
16.15
2.80%
2.12
3.41%
2.99
4.18%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Arrow Financial Rg
02:00:00 / 14.10.25
26.60 -9.13% -6.62% -3.97% -8.59% -1.15% -8.59% -7.78%
GE Hltc Tech Rg
02:00:00 / 14.10.25
71.84 -9.17% -8.16% -5.98% -7.61% -3.13% -21.59% 0.00%
First Finl Banco Rg
02:00:00 / 14.10.25
24.93 -9.26% 2.69% -4.15% -2.27% 1.38% -1.89% 10.41%
First Merchants Rg
02:00:00 / 14.10.25
36.71 -9.30% -2.43% -4.62% -7.41% -10.24% -2.75% -9.21%
Afya Rg-A
02:00:00 / 14.10.25
14.420 -9.38% -34.38% -7.03% -7.98% -4.06% -12.71% 0.35%
Beauty Health Rg-A
02:00:00 / 14.10.25
1.520 -9.43% -53.70% -8.98% -42.21% -8.43% -3.18% -88.25%
eXp World Hldgs Rg
02:00:00 / 14.10.25
10.510 -9.47% -32.86% -2.78% -8.21% 5.00% -20.08% -18.40%
Cricut Rg-A
02:00:00 / 14.10.25
5.360 -9.47% -21.70% -6.94% -18.17% -0.37% -16.64% -46.31%
First Hawaiian Rg
02:00:00 / 14.10.25
24.16 -9.48% 2.76% -2.66% -4.88% -5.07% 2.24% -5.93%
Cass Info Sys Rg
02:00:00 / 14.10.25
36.87 -9.51% -17.82% -5.82% -13.41% -14.93% -11.96% 2.92%
InspireMD Rg
02:00:00 / 14.10.25
2.420 -9.54% -15.66% -3.20% 1.68% -3.20% -8.33% 99.16%
CalciMedica Rg
02:00:00 / 14.10.25
3.230 -9.60% 11.89% -1.22% 13.33% -7.45% -19.05% -75.79%
Host Hotels REIT Rg
02:00:00 / 14.10.25
16.260 -9.70% -18.75% -2.17% -7.93% 1.12% -9.16% -3.18%
AudioEye Rg
02:00:00 / 14.10.25
14.100 -9.80% 153.14% -2.76% 6.09% 14.45% -39.92% 128.67%
Global Water Res Rg
02:00:00 / 14.10.25
10.590 -9.83% -20.72% 3.62% 6.43% 4.75% -14.80% -6.07%
Addus HomeCare Rg
02:00:00 / 14.10.25
112.58 -9.92% 21.60% -0.11% 3.03% 4.82% -14.59% 14.63%
Airbnb Rg-A
02:00:00 / 14.10.25
118.86 -10.06% -13.18% -1.24% -1.25% -13.91% -11.82% 6.49%
Immunic Rg
02:00:00 / 14.10.25
0.8946 -10.15% -40.10% -4.83% 15.70% -3.97% -38.52% -85.51%
Fulton Financial Rg
02:00:00 / 14.10.25
17.660 -10.22% 5.16% -5.51% -7.39% -8.97% -2.59% 5.29%
Hello Grp Sp ADR-A
02:00:00 / 14.10.25
7.080 -10.25% -0.43% -4.32% -7.09% -18.06% -1.53% 45.68%
BioNTech Sp ADS
02:00:00 / 14.10.25
102.30 -10.43% -3.30% -2.72% 4.52% -6.07% -14.85% -24.56%
Accuray Rg
02:00:00 / 14.10.25
1.760 -10.61% -37.46% 2.92% 9.32% 31.34% -2.22% -11.06%
Complete Solar Rg
02:00:00 / 14.10.25
1.660 -10.61% -0.31% -13.99% 5.73% -6.21% -24.55% 0.00%
Capital Southwest Corp
02:00:00 / 14.10.25
20.14 -10.77% -17.85% -6.93% -9.93% -12.51% -20.30% 15.89%
Gentex Rg
02:00:00 / 14.10.25
25.90 -10.79% -21.52% -5.20% -8.32% 11.88% -12.35% 6.13%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cytokinetics Rg
02:00:00 / 14.10.25
59.59 -0.75% 61.11
18:56
59.46
21:59
61.42
08.10.25
29.33
15.05.25
531'780
CytoMed Thera Rg
02:00:00 / 14.10.25
1.930 -2.03% 1.990
15:30
1.890
16:43
4.010
06.01.25
1.700
14.08.25
5'187
CytomX Therapeut Rg
02:00:00 / 14.10.25
3.400 1.19% 3.440
15:30
3.305
15:55
3.490
10.10.25
0.4000
07.04.25
293'348
Cytosorbents Rg
02:00:00 / 14.10.25
0.9300 1.55% 0.9580
15:30
0.9200
15:30
1.600
14.02.25
0.7891
01.08.25
5'443
D-MARKET Sp ADS-B
02:00:00 / 14.10.25
2.560 1.59% 2.600
17:58
2.560
15:30
3.850
18.02.25
2.420
07.04.25
49'061
Daily Journal Co Rg
02:00:00 / 14.10.25
423.20 1.46% 432.00
15:39
416.47
18:18
584.31
07.01.25
363.31
21.04.25
61'170
Daktronics Rg
02:00:00 / 14.10.25
19.430 1.41% 19.550
16:01
19.270
15:45
24.30
16.09.25
10.250
05.03.25
151'422
Dare Bio Rg
02:00:00 / 14.10.25
2.120 0.00% 2.190
15:30
2.080
17:44
9.140
14.07.25
1.850
08.08.25
44'487
DarioHealth Rg
02:00:00 / 14.10.25
14.940 -2.35% 15.300
15:30
14.730
20:22
31.00
07.01.25
6.000
16.09.25
4'644
Data I/O Rg
02:00:00 / 14.10.25
3.080 -0.96% 3.160
21:57
3.030
20:52
3.570
10.09.25
1.900
21.04.25
4'958
Data Storage Rg
02:00:00 / 14.10.25
4.060 1.75% 4.120
19:31
3.990
15:30
5.430
16.07.25
2.940
08.04.25
6'817
Datadog Rg-A
02:00:00 / 14.10.25
164.20 3.44% 165.00
21:42
159.95
17:06
166.87
10.10.25
81.70
07.04.25
945'305
Datasea Rg
02:00:00 / 14.10.25
2.000 1.52% 2.020
21:48
1.970
16:12
3.100
27.01.25
1.665
09.04.25
5'964
Datavault AI Rg
02:00:00 / 14.10.25
1.700 -10.53% 1.945
15:33
1.615
21:04
3.100
07.10.25
0.2513
04.09.25
4'434'046
Dave & Buster's Rg
02:00:00 / 14.10.25
17.670 4.80% 17.720
21:56
17.000
15:30
35.50
03.07.25
15.120
07.04.25
333'869
Dave Rg
02:00:00 / 14.10.25
202.43 3.77% 205.00
17:22
199.59
16:54
286.15
08.07.25
65.46
07.04.25
80'710
Dawson Geophysic Rg
02:00:00 / 14.10.25
1.910 9.14% 1.910
21:31
1.830
17:04
5.500
16.06.25
1.080
07.05.25
14'683
Day One Biophrm Rg
02:00:00 / 14.10.25
7.190 -0.69% 7.275
21:00
7.120
16:22
13.530
28.01.25
5.635
06.08.25
337'513
DblDwn Sp ADR
02:00:00 / 14.10.25
8.930 0.68% 9.000
21:40
8.870
15:30
11.410
06.01.25
8.150
12.06.25
4'347
DBV Techno Sp ADR
02:00:00 / 14.10.25
16.425 9.50% 16.890
20:02
14.740
15:30
16.980
09.10.25
3.150
02.01.25
34'393
Decent Rg-A
02:00:00 / 14.10.25
1.360 4.62% 1.400
17:51
1.300
15:30
5.720
23.01.25
0.8500
07.04.25
2'136
DeFi Develop Rg
02:00:00 / 14.10.25
16.150 2.80% 16.230
15:32
14.860
16:58
187.98
20.05.25
3.840
27.02.25
451'206
DEFI Techno Rg
02:00:00 / 14.10.25
2.120 3.41% 2.170
15:32
2.075
16:58
4.950
12.05.25
1.650
07.04.25
983'243
Defntv Health Rg-A
02:00:00 / 14.10.25
2.990 4.18% 3.050
18:43
2.900
15:40
5.680
14.02.25
2.185
09.04.25
170'474
Delcath Sys Rg
02:00:00 / 14.10.25
11.350 8.51% 11.420
21:35
10.610
15:53
18.200
20.05.25
9.780
07.04.25
303'742

Handel

Kurs 22'694.61
Vortag 22'204.43
+/-% 2.21%
+/- 490.18

Stammdaten

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

Hoch / Tief

22'694.61
YTD
14'784.03
07.04.25
23'119.91
10.10.25
22'694.61
1 Jahr
14'784.03
08.04.25
23'119.91
11.10.25

Performance

Intraday 2.21%
1 Monat 1.55%
3 Monate 8.20%
YTD 17.52%
1 Jahr 22.66%
3 Jahre 113.11%