×

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
  • 16.05.2025 - 23:16:03
  • 19'211.10
  • 0.52%
  • 98.78
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
1-800-Flowers.com-A
02:00:00 / 17.05.25
4.650 -2.11% -0.10 4.650 4.660
10x Genomics Rg-A
02:00:00 / 17.05.25
9.390 2.07% 0.19 9.390 9.400
111 Sp ADS
02:00:00 / 17.05.25
7.860 -0.38% -0.03 7.650 7.860
17Ed&Tech SpADR
02:00:00 / 17.05.25
2.030 -0.98% -0.02 1.970 2.150
180 Life Scis Rg
02:00:00 / 17.05.25
1.180 0.85% 0.01 1.170 1.200
1st Cmmty Bkshs Rg
02:00:00 / 17.05.25
39.36 -1.65% -0.66 39.17 39.36
1st Intst Banc Rg-A
02:00:00 / 17.05.25
27.61 -0.29% -0.08 27.59 27.60
1st Seacoas Bnc Rg
02:00:00 / 17.05.25
11.110 -0.71% -0.08 11.100 11.250
1st Source Corp Rg
02:00:00 / 17.05.25
62.35 -0.43% -0.27 62.30 62.35
1stdibs.com Rg
02:00:00 / 17.05.25
2.500 0.40% 0.01 2.500 2.530
22nd Century Rg
02:00:00 / 17.05.25
1.080 -2.70% -0.03 1.080 1.100
36Kr Hldg ADS
02:00:00 / 17.05.25
6.030 1.52% 0.09 5.860 6.040
374Water Rg
02:00:00 / 17.05.25
0.3063 11.26% 0.03 0.3063 0.3098
3rd Cst Bncshs Rg
02:00:00 / 17.05.25
31.80 -0.50% -0.16 31.80 31.95
4D Molecular Rg
02:00:00 / 17.05.25
3.440 7.50% 0.24 3.430 3.440
5E Adv Mat Rg
02:00:00 / 17.05.25
4.250 3.91% 0.16 4.250 4.400
60 Degrees Ph Rg
02:00:00 / 17.05.25
2.470 14.88% 0.32 2.460 2.500
89bio Rg
02:00:00 / 17.05.25
7.775 1.77% 0.14 7.770 7.780
8x8 Rg
02:00:00 / 17.05.25
1.810 0.00% 0.00 1.800 1.810
908 Devices Rg
02:00:00 / 17.05.25
4.580 1.33% 0.06 4.560 4.580
9F Sp ADR-A
02:00:00 / 17.05.25
1.330 -2.21% -0.03 1.330 1.470
A SPAC III Rg-A
02:00:00 / 17.05.25
10.180 0.00% 0.00 10.170 10.180
A-Mark Prec Met Rg
02:00:00 / 17.05.25
21.43 1.18% 0.25 21.40 21.43
A2Z Cust2Mate Rg
02:00:00 / 17.05.25
9.330 10.68% 0.90 9.210 9.330
Aaon Rg
02:00:00 / 17.05.25
106.87 2.65% 2.76 106.87 106.92
19'211.10
0.00%
4.65
-2.11%
9.39
2.07%
7.86
-0.38%
2.03
-0.98%
1.18
0.85%
39.36
-1.65%
27.61
-0.29%
11.11
-0.71%
62.35
-0.43%
2.50
0.40%
1.08
-2.70%
6.03
1.52%
0.31
11.26%
31.80
-0.50%
3.44
7.50%
4.25
3.91%
2.47
14.88%
7.78
1.77%
1.81
0.00%
4.58
1.33%
1.33
-2.21%
10.18
0.00%
21.43
1.18%
9.33
10.68%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
DeFi Develop Rg
02:00:00 / 17.05.25
156.99 1'794.53% 992.11% 109.40% 70.19% 3'290.71% 1'751.30% 0.00%
Asset Ent Rg-B
02:00:00 / 17.05.25
6.080 1'322.36% 115.02% -25.12% 1'142.31% 825.00% 1'572.63% 0.00%
Dominari Hldgs Rg
02:00:00 / 17.05.25
5.940 463.03% 116.60% -0.83% 40.60% -27.56% 194.06% 0.73%
Elong Power Rg-A
02:00:00 / 17.05.25
6.900 320.08% 0.00% 51.65% 42.54% 641.94% 0.00% 0.00%
FingerMotion Rg
02:00:00 / 17.05.25
4.040 278.33% 12.94% 15.43% 204.70% 194.89% 25.47% 196.73%
Cervomed Rg
02:00:00 / 17.05.25
8.780 269.23% 24.32% 3.42% -11.84% 285.09% -63.55% -23.51%
DBV Techno Sp ADR
02:00:00 / 17.05.25
11.100 262.26% 19.38% 12.92% 42.54% 146.67% 83.47% -5.99%
Aeva Tech Rg
02:00:00 / 17.05.25
18.440 258.53% 349.52% 65.83% 133.61% 371.61% 442.35% 7.44%
CuriositStream Rg-A
02:00:00 / 17.05.25
5.930 255.56% 907.22% 18.84% 71.61% 130.74% 470.19% 205.62%
Cantor Equity Rg-A
02:00:00 / 17.05.25
32.88 230.43% 0.00% 4.35% 221.70% 216.15% 0.00% 0.00%
Aerovate Therap Rg
02:00:00 / 17.05.25
7.345 179.25% -67.30% -15.09% 169.09% 209.92% -64.29% -43.38%
Gryphon Dig Rg
02:00:00 / 17.05.25
1.390 167.03% -87.70% 167.31% 595.26% 347.23% -13.13% -99.39%
Digital Turbine Rg
02:00:00 / 17.05.25
4.620 163.91% -34.99% 11.06% 42.95% 9.22% 85.54% -83.72%
Above Food Rg
02:00:00 / 17.05.25
1.320 129.63% 0.00% 46.68% 125.87% 137.84% 0.00% 0.00%
Allied Gaming Rg
02:00:00 / 17.05.25
1.780 127.27% 65.09% 28.06% 81.12% 72.82% 131.17% 29.15%
GVH Rg
02:00:00 / 17.05.25
1.380 121.88% -6.58% 25.45% 174.66% 84.00% -5.48% 0.00%
Dogwood Therap Rg
02:00:00 / 17.05.25
5.320 121.37% -61.81% 16.67% 28.57% -0.75% -39.68% -93.83%
Cbrland Pharma Rg
02:00:00 / 17.05.25
4.710 121.10% 201.15% 0.21% 10.08% -11.30% 211.92% 134.98%
GRAIL Rg
02:00:00 / 17.05.25
39.91 118.43% 0.00% 13.38% 44.41% -2.01% 0.00% 0.00%
Groupon Rg
02:00:00 / 17.05.25
26.00 114.49% 102.96% 4.04% 37.23% 110.02% 54.85% 76.56%
icad Rg
02:00:00 / 17.05.25
3.990 114.21% 121.47% 10.83% 21.74% 47.78% 128.00% 9.19%
Dave Rg
02:00:00 / 17.05.25
185.45 111.52% 2'092.61% 10.90% 118.17% 83.80% 272.17% 100.19%
908 Devices Rg
02:00:00 / 17.05.25
4.580 105.45% -59.71% -18.51% -4.94% 81.03% -33.14% -72.62%
ABVC BioPharma Rg
02:00:00 / 17.05.25
1.480 105.08% 4.31% 22.31% 41.52% 111.55% 38.32% -94.62%
H&E Equipment Sv Rg
02:00:00 / 17.05.25
96.29 96.04% 83.45% 4.70% 5.79% -1.89% 96.63% 177.48%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
1-800-Flowers.com-A
02:00:00 / 17.05.25
4.650 -2.11% 4.750
15:30
4.600
21:52
9.155
23.01.25
3.860
09.05.25
248'009
10x Genomics Rg-A
02:00:00 / 17.05.25
9.390 2.07% 9.420
21:59
8.980
16:12
17.200
13.01.25
6.810
07.04.25
904'042
111 Sp ADS
02:00:00 / 17.05.25
7.860 -0.38% 7.890
16:08
7.675
21:44
11.300
20.03.25
4.160
17.01.25
4'006
17Ed&Tech SpADR
02:00:00 / 17.05.25
2.030 -0.98% 2.220
19:24
1.940
21:14
2.690
24.03.25
1.340
11.04.25
15'387
180 Life Scis Rg
02:00:00 / 17.05.25
1.180 0.85% 1.260
16:36
1.150
15:59
1.820
02.01.25
0.6578
09.04.25
7'554
1st Cmmty Bkshs Rg
02:00:00 / 17.05.25
39.36 -1.65% 40.50
15:34
39.26
21:51
45.42
06.02.25
33.88
04.04.25
25'487
1st Intst Banc Rg-A
02:00:00 / 17.05.25
27.61 -0.29% 27.76
18:16
27.44
15:34
34.03
30.01.25
22.95
09.04.25
419'790
1st Seacoas Bnc Rg
02:00:00 / 17.05.25
11.110 -0.71% 11.200
15:36
11.110
22:00
11.690
01.04.25
9.620
10.01.25
1'211
1st Source Corp Rg
02:00:00 / 17.05.25
62.35 -0.43% 63.01
15:32
61.98
16:04
67.77
11.02.25
52.14
07.04.25
45'999
1stdibs.com Rg
02:00:00 / 17.05.25
2.500 0.40% 2.520
21:57
2.440
17:44
4.220
14.02.25
2.330
10.04.25
32'854
22nd Century Rg
02:00:00 / 17.05.25
1.080 -2.70% 1.120
16:18
1.080
20:57
12.490
13.01.25
0.7066
16.04.25
7'477
36Kr Hldg ADS
02:00:00 / 17.05.25
6.030 1.52% 6.030
22:00
5.820
20:34
12.980
29.01.25
2.910
02.01.25
183
374Water Rg
02:00:00 / 17.05.25
0.3063 11.26% 0.3099
21:59
0.2728
15:56
0.7468
02.01.25
0.2478
21.04.25
57'868
3rd Cst Bncshs Rg
02:00:00 / 17.05.25
31.80 -0.50% 32.06
20:57
31.65
17:54
39.02
06.02.25
26.16
07.04.25
23'005
4D Molecular Rg
02:00:00 / 17.05.25
3.440 7.50% 3.470
21:05
3.180
15:34
6.900
06.02.25
2.260
09.04.25
143'603
5E Adv Mat Rg
02:00:00 / 17.05.25
4.250 3.91% 4.250
22:00
4.000
15:59
17.250
14.01.25
2.950
12.03.25
1'132
60 Degrees Ph Rg
02:00:00 / 17.05.25
2.470 14.88% 2.500
21:59
2.110
15:30
8.000
08.01.25
1.440
10.03.25
16'221
89bio Rg
02:00:00 / 17.05.25
7.775 1.77% 7.870
19:43
7.545
15:36
11.835
05.02.25
4.160
09.04.25
525'934
8x8 Rg
02:00:00 / 17.05.25
1.810 0.00% 1.830
18:59
1.765
15:50
3.520
14.02.25
1.525
21.04.25
692'814
908 Devices Rg
02:00:00 / 17.05.25
4.580 1.33% 4.710
16:32
4.550
15:45
6.020
13.05.25
1.920
03.03.25
192'734
9F Sp ADR-A
02:00:00 / 17.05.25
1.330 -2.21% 1.390
20:46
1.300
15:30
1.800
14.02.25
0.9944
17.04.25
224
A SPAC III Rg-A
02:00:00 / 17.05.25
10.180 0.00% 10.180
18:43
10.150
17:14
10.510
13.02.25
9.950
03.01.25
1'800
A-Mark Prec Met Rg
02:00:00 / 17.05.25
21.43 1.18% 21.46
19:38
21.09
16:00
30.00
07.02.25
19.820
08.05.25
76'253
A2Z Cust2Mate Rg
02:00:00 / 17.05.25
9.330 10.68% 9.560
20:58
8.450
15:30
9.910
14.05.25
5.670
12.03.25
30'718
Aaon Rg
02:00:00 / 17.05.25
106.87 2.65% 106.97
21:57
103.84
16:05
137.58
22.01.25
69.04
07.04.25
170'066

Handel

Kurs 19'211.10
Vortag 19'112.32
+/-% 0.52%
+/- 98.78

Stammdaten

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

Hoch / Tief

19'211.10
YTD
14'784.03
07.04.25
20'118.61
24.01.25
19'211.10
1 Jahr
14'784.03
08.04.25
20'204.58
17.12.24

Performance

Intraday 0.52%
1 Monat 17.96%
3 Monate -1.60%
YTD -0.52%
1 Jahr 0.00%
3 Jahre 64.72%