×

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
  • 02.04.2026 - 17:53:13
  • 21'783.86
  • -0.26%
  • -57.09
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Capstone Hldg Rg
17:38:10 / 02.04.26
0.5342 -7.90% -0.05 0.5342 0.5684 11'323
Captivision Rg
17:23:57 / 02.04.26
0.4387 6.97% 0.03 0.4356 0.4415 43'140
Carbon Revln Rg
23:20:00 / 30.03.26
0.0001 0.00% 0.00
Cardiff Oncology Rg
17:52:43 / 02.04.26
1.570 -2.48% -0.04 1.560 1.570 32'311
Cardio Dgns Hld Rg
17:45:24 / 02.04.26
2.020 -0.98% -0.02 2.020 2.080 2'173
Cardlytics Rg
17:52:18 / 02.04.26
1.065 6.50% 0.07 1.060 1.070 102'453
CareCloud Rg
17:52:22 / 02.04.26
3.465 -4.28% -0.16 3.460 3.470 65'538
CareDx Rg
17:52:43 / 02.04.26
18.120 1.40% 0.25 18.070 18.150 33'671
CarGurus-A Rg
17:50:26 / 02.04.26
33.23 -0.95% -0.32 33.21 33.29 97'735
Caribou Bio Rg
17:52:56 / 02.04.26
1.955 -1.76% -0.04 1.950 1.960 99'690
Carisma Therap Rg
17:27:54 / 02.04.26
0.0364 9.06% 0.00 122'816
Carparts Rg
17:36:24 / 02.04.26
0.8100 -1.28% -0.01 0.8024 0.8104 16'405
Carter Bankshs Rg
17:50:27 / 02.04.26
23.38 0.13% 0.03 23.36 23.40 23'458
Cartesian Rg
17:45:52 / 02.04.26
6.260 -2.03% -0.13 6.200 6.340 4'881
Carver Bancorp Rg
15:30:09 / 02.04.26
1.500 0.00% 0.00 106
Casella Waste Sys-A
17:52:59 / 02.04.26
88.00 7.92% 6.46 87.72 88.07 213'994
Casey's Gen Stor Rg
17:50:33 / 02.04.26
740.49 0.45% 3.33 740.40 741.61 24'427
CASI Rg
15:37:21 / 02.04.26
0.1110 -3.73% 0.00 1'452
Cass Info Sys Rg
17:35:41 / 02.04.26
44.39 0.14% 0.06 43.99 44.41 4'099
Castle Biosci Rg
17:52:45 / 02.04.26
25.03 -0.08% -0.02 24.92 25.13 14'952
Castor Maritime
16:01:33 / 02.04.26
1.780 -2.73% -0.05 1.810 1.850 5'131
Catalyst Bnc Rg
15:30:01 / 02.04.26
16.910 -1.05% -0.18 16.400 17.990 109
Catalyst Pharma Rg
17:52:45 / 02.04.26
24.53 -1.17% -0.29 24.53 24.58 40'073
Cathay Genl Banc Rg
17:44:10 / 02.04.26
50.36 -0.65% -0.33 50.05 50.41 33'656
Cavco Industries Rg
17:50:33 / 02.04.26
478.52 -1.47% -7.14 477.64 479.54 29'806
Capitol Fed Fin Rg
7.23
0.35%
Capricor Therap Rg
31.60
4.91%
Capstone Hldg Rg
0.53
-7.90%
Captivision Rg
0.44
6.97%
Carbon Revln Rg
0.00
0.00%
Cardiff Oncology Rg
1.57
-2.48%
Cardio Dgns Hld Rg
2.02
-0.98%
Cardlytics Rg
1.07
6.50%
CareCloud Rg
3.47
-4.28%
CareDx Rg
18.12
1.40%
CarGurus-A Rg
33.23
-0.95%
Caribou Bio Rg
1.96
-1.76%
Carisma Therap Rg
0.04
9.06%
Carparts Rg
0.81
-1.28%
Carter Bankshs Rg
23.38
0.13%
Cartesian Rg
6.26
-2.03%
Carver Bancorp Rg
1.50
0.00%
Casella Waste Sys-A
88.00
7.92%
Casey's Gen Stor Rg
740.49
0.45%
CASI Rg
0.11
-3.73%
Cass Info Sys Rg
44.39
0.14%
Filana Therape Rg
1.75
1.45%
Castle Biosci Rg
25.03
-0.08%
Castor Maritime
1.78
-2.73%
Catalyst Bnc Rg
16.91
-1.05%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Columbus Acqstn Rg
15:31:13 / 02.04.26 		10.480 1.26% 0.00% -0.57% -0.10% 0.96% 4.70% 0.00%
Drugs Made Rg
16:10:07 / 02.04.26 		10.490 1.25% 0.00% 0.10% 0.10% 1.16% 4.69% 0.00%
Vistance Network Rg
17:53:07 / 02.04.26 		18.475 1.21% 252.21% 0.90% 3.39% 3.91% 350.61% 188.07%
Icahn Ent DO Uts
17:52:48 / 02.04.26 		7.670 1.19% -11.88% 0.13% -6.69% -2.42% -14.49% -85.23%
Cisco Systems Rg
17:53:09 / 02.04.26 		78.93 1.17% 31.64% -3.93% -1.35% 6.72% 37.72% 49.08%
ANSC Rg-A
17:29:50 / 02.04.26 		11.270 1.16% 7.72% 0.62% 0.98% 1.07% 6.00% 0.00%
Andretti Acqn Rg-A
16:02:34 / 02.04.26 		10.610 1.14% 6.71% 0.09% 0.38% 1.23% 4.92% 0.00%
Compass Theraptc Rg
17:52:32 / 02.04.26 		5.300 1.12% 274.48% -0.56% -4.16% 2.51% 230.22% 66.06%
Hour Loop Rg
15:30:01 / 02.04.26 		1.800 1.11% -19.11% -1.64% -5.76% -2.17% 31.39% -9.00%
Bos Better Onlin Rg
17:12:49 / 02.04.26 		4.620 1.10% 39.70% -6.85% -4.74% -9.41% 25.89% 74.95%
Gesher Rg-A
15:43:22 / 02.04.26 		10.390 1.07% 0.00% -0.10% 0.29% 1.37% 0.00% 0.00%
City Holding Co Rg
17:51:34 / 02.04.26 		121.24 1.07% 1.69% -0.10% 1.65% -2.02% 7.62% 32.57%
Infobird Rg
15:52:28 / 02.04.26 		0.8775 1.07% -55.75% 4.17% -3.85% -1.96% -32.43% -99.79%
Charlton Aria Rg-A
15:32:21 / 02.04.26 		10.570 1.05% 6.33% 0.09% 0.47% 0.86% 4.96% 0.00%
iBio Rg
17:48:23 / 02.04.26 		1.950 1.04% -20.41% 12.07% -26.14% -17.02% -48.68% -95.31%
Centurion Rg-A
16:04:22 / 02.04.26 		10.760 1.03% 6.78% -0.28% -0.09% 0.75% 4.26% 0.00%
Integrated Med Rg
17:35:21 / 02.04.26 		0.5192 1.03% -54.34% -2.63% -1.83% 12.28% -63.87% 29.45%
GigCapital7 Rg-A
17:33:09 / 02.04.26 		10.630 0.95% 6.51% -0.19% 0.38% 0.85% 4.11% 0.00%
Astrazeneca Sp ADR
02:00:00 / 31.01.26 		92.77 0.91% 41.59% 0.00% 0.00% -2.51% 28.45% 33.66%
Indl Lt REIT SBI Rg
17:47:21 / 02.04.26 		5.390 0.90% 53.15% -8.49% -16.04% -10.47% 68.44% 82.08%
Amneal Phrmctl Rg-A
17:52:39 / 02.04.26 		12.510 0.87% 60.48% 3.73% -5.66% -5.23% 60.18% 814.39%
Archimedes Tech Rg
17:32:18 / 02.04.26 		10.420 0.87% 0.00% 0.00% -0.29% 0.87% 0.00% 0.00%
Glb SelfStg REIT Rg
15:30:00 / 02.04.26 		5.090 0.78% -3.56% -0.59% -0.78% 0.10% 0.20% 0.00%
Hertz Global Rg
17:52:58 / 02.04.26 		5.080 0.78% 41.53% 6.50% 18.14% -9.29% 33.33% -68.20%
CO2 Ener Transi Rg
17:09:20 / 02.04.26 		10.380 0.78% 0.00% 0.00% 0.00% 0.78% 4.64% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Capstone Hldg Rg
17:38:10 / 02.04.26 		0.5342 -7.90% 0.5565
17:05 		0.5342
17:37 		0.7900
19.03.26 		0.4902
06.02.26 		11'323
Captivision Rg
17:23:57 / 02.04.26 		0.4387 6.97% 0.4500
17:03 		0.4021
15:42 		0.7958
26.01.26 		0.3260
14.01.26 		43'140
Carbon Revln Rg
23:20:00 / 30.03.26 		0.0001 0.00% 1.850
05.01.26 		0.0001
26.03.26 		9
Cardiff Oncology Rg
17:52:43 / 02.04.26 		1.570 -2.48% 1.600
15:30 		1.550
15:48 		3.300
07.01.26 		1.480
05.02.26 		32'311
Cardio Dgns Hld Rg
17:45:24 / 02.04.26 		2.020 -0.98% 2.080
17:33 		1.980
15:30 		7.910
27.02.26 		1.010
06.02.26 		2'173
Cardlytics Rg
17:52:18 / 02.04.26 		1.065 6.50% 1.080
17:28 		0.9702
15:31 		1.555
09.01.26 		0.6660
11.03.26 		102'453
CareCloud Rg
17:52:22 / 02.04.26 		3.465 -4.28% 3.560
15:30 		3.440
15:42 		3.810
26.03.26 		2.215
11.02.26 		65'538
CareDx Rg
17:52:43 / 02.04.26 		18.120 1.40% 18.450
16:37 		17.360
15:30 		21.46
22.01.26 		16.240
30.03.26 		33'671
CarGurus-A Rg
17:50:26 / 02.04.26 		33.23 -0.95% 33.50
16:38 		32.65
16:18 		39.39
12.01.26 		26.45
12.02.26 		97'735
Caribou Bio Rg
17:52:56 / 02.04.26 		1.955 -1.76% 2.005
17:00 		1.900
15:30 		2.215
24.02.26 		1.390
20.01.26 		99'690
Carisma Therap Rg
17:27:54 / 02.04.26 		0.0364 9.06% 0.0368
17:21 		0.0311
15:30 		0.0500
12.01.26 		0.0300
30.03.26 		122'816
Carparts Rg
17:36:24 / 02.04.26 		0.8100 -1.28% 0.8135
16:47 		0.8003
15:54 		0.8926
23.03.26 		0.4600
21.01.26 		16'405
Carter Bankshs Rg
17:50:27 / 02.04.26 		23.38 0.13% 23.46
17:41 		23.09
16:20 		23.69
30.03.26 		19.360
02.01.26 		23'458
Cartesian Rg
17:45:52 / 02.04.26 		6.260 -2.03% 6.330
16:50 		6.200
15:49 		9.330
10.03.26 		5.600
27.03.26 		4'881
Carver Bancorp Rg
15:30:09 / 02.04.26 		1.500 0.00% 1.500
15:30 		1.500
15:30 		2.416
12.01.26 		1.200
02.01.26 		106
Casella Waste Sys-A
17:52:59 / 02.04.26 		88.00 7.92% 88.40
17:46 		82.09
15:30 		107.92
11.02.26 		74.05
25.03.26 		213'994
Casey's Gen Stor Rg
17:50:33 / 02.04.26 		740.49 0.45% 746.56
16:36 		728.24
15:34 		746.56
02.04.26 		551.83
02.01.26 		24'427
CASI Rg
15:37:21 / 02.04.26 		0.1110 -3.73% 0.1110
15:37 		0.1110
15:37 		1.200
09.01.26 		0.0500
10.03.26 		1'452
Cass Info Sys Rg
17:35:41 / 02.04.26 		44.39 0.14% 44.39
17:35 		43.73
16:02 		47.19
09.02.26 		39.85
07.01.26 		4'099
Castle Biosci Rg
17:52:45 / 02.04.26 		25.03 -0.08% 25.20
17:28 		24.11
15:41 		44.23
26.01.26 		23.47
27.03.26 		14'952
Castor Maritime
16:01:33 / 02.04.26 		1.780 -2.73% 1.780
16:01 		1.760
15:30 		2.650
29.01.26 		1.670
30.03.26 		5'131
Catalyst Bnc Rg
15:30:01 / 02.04.26 		16.910 -1.05% 16.910
15:30 		16.910
15:30 		18.020
01.04.26 		15.400
12.01.26 		109
Catalyst Pharma Rg
17:52:45 / 02.04.26 		24.53 -1.17% 24.78
16:37 		24.39
16:26 		25.53
03.02.26 		22.13
13.01.26 		40'073
Cathay Genl Banc Rg
17:44:10 / 02.04.26 		50.36 -0.65% 50.43
17:30 		49.69
16:25 		54.67
11.02.26 		45.75
09.03.26 		33'656
Cavco Industries Rg
17:50:33 / 02.04.26 		478.52 -1.47% 484.87
16:37 		463.22
15:35 		711.79
22.01.26 		451.77
03.02.26 		29'806

Handel

Kurs 21'783.86
Vortag 21'840.95
+/-% -0.26%
+/- -57.0855
Eröffnung 21'472.52
Tageshoch 21'906.48
Tagestief 21'371.32

Stammdaten

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

Hoch / Tief

21'783.86
Intraday
21'371.32
15:40
21'906.48
16:37
21'783.86
YTD
20'690.25
30.03.26
23'988.26
28.01.26
21'783.86
1 Jahr
14'784.03
08.04.25
24'019.99
30.10.25

Performance

Intraday -0.26%
1 Monat -4.24%
3 Monate -7.22%
YTD -6.27%
1 Jahr 31.62%
3 Jahre 78.70%