×

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
  • 11.07.2025 - 15:44:19
  • 20'523.59
  • -0.52%
  • -107.07
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Caesarstone Rg
15:30:00 / 11.07.25
1.790 -1.65% -0.03 1.780 1.990 147
Caesr Entmt Rg
15:44:14 / 11.07.25
30.85 -2.09% -0.66 30.85 30.86 112'387
Cal-Maine Foods Rg
15:43:43 / 11.07.25
100.08 -0.66% -0.66 100.03 100.48 27'678
Calavo Growers Rg
15:44:19 / 11.07.25
27.02 -1.28% -0.35 27.01 27.03 4'293
CalciMedica Rg
15:43:55 / 11.07.25
1.800 11.80% 0.19 1.800 1.850 4'296
CaliberCos Rg-A
15:30:00 / 11.07.25
3.290 0.92% 0.03 3.290 3.490 337
California Rg
15:30:01 / 11.07.25
16.330 -0.43% -0.07 16.260 16.620 860
Callan Rg
15:30:00 / 11.07.25
5.230 2.15% 0.11 4.860 5.410 153
Calumet Rg
15:38:24 / 11.07.25
16.780 0.90% 0.15 16.610 16.790 16'039
Cambium Rg
15:30:00 / 11.07.25
0.4300 -2.45% -0.01 0.4211 0.4600 1'063
Camden National Rg
15:41:30 / 11.07.25
43.03 -1.08% -0.47 42.57 43.49 1'507
Camp4 Therap Rg
15:30:00 / 11.07.25
1.520 -1.30% -0.02 1.460 1.550 1'046
Camtek Rg
15:42:38 / 11.07.25
88.36 -1.23% -1.10 88.01 88.80 3'584
Canaan Sp ADR-A
15:44:17 / 11.07.25
0.7424 3.41% 0.02 0.7411 0.7445 732'615
Canadian Solar Rg
15:43:50 / 11.07.25
13.830 -1.85% -0.26 13.800 13.880 24'669
Candel Therapeut Rg
15:42:53 / 11.07.25
6.050 -1.63% -0.10 6.030 6.070 13'143
Canopy Grow Rg
15:44:06 / 11.07.25
1.150 -3.36% -0.04 1.140 1.150 359'142
Cantaloupe Rg
15:39:54 / 11.07.25
11.045 0.14% 0.02 11.040 11.050 23'365
Canterbury Pk Hl Rg
15:30:01 / 11.07.25
16.930 -9.22% -1.72 16.930 20.50 3
Cantor Eqty Rg-A
15:32:12 / 11.07.25
11.720 -0.42% -0.05 11.550 11.890 1'535
Cantor Eqty Rg-A
15:30:00 / 11.07.25
10.850 0.18% 0.02 10.850 10.900 408
Cantor Equity Rg-A
15:43:53 / 11.07.25
39.34 14.79% 5.07 39.25 39.45 153'328
Capital Bancorp Rg
15:30:01 / 11.07.25
35.09 -0.76% -0.27 34.76 35.46 138
Capital City Bk Rg
15:37:01 / 11.07.25
40.85 -1.94% -0.81 40.25 42.01 679
Capital Clean Rg
15:30:01 / 11.07.25
24.20 0.00% 0.00 22.72 24.20 765
3.01
-1.95%
12.94
-0.46%
1.79
-1.65%
30.85
-2.09%
100.08
-0.66%
27.02
-1.28%
1.80
11.80%
3.29
0.92%
16.33
-0.43%
5.23
2.15%
16.78
0.90%
0.43
-2.45%
43.03
-1.08%
1.52
-1.30%
88.36
-1.23%
0.74
3.41%
13.83
-1.85%
6.05
-1.63%
1.15
-3.36%
11.05
0.14%
16.93
-9.22%
11.72
-0.42%
10.85
0.18%
39.34
14.79%
35.09
-0.76%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Airbnb Rg-A
15:44:04 / 11.07.25
136.14 4.25% 0.63% 0.37% 0.44% 21.56% -7.25% 40.73%
GHL Rg-A
15:44:12 / 11.07.25
4.990 4.24% 45.99% 1.03% 9.19% 19.71% 38.23% 96.80%
Delcath Sys Rg
15:43:09 / 11.07.25
12.430 4.24% 201.68% -1.10% -18.97% 7.91% 54.03% 209.88%
Absci Rg
15:43:48 / 11.07.25
2.635 4.20% -35.00% -1.44% -5.22% -11.65% -34.62% -23.10%
Fossil Group Rg
15:30:01 / 11.07.25
1.710 4.19% 19.18% 6.75% 28.57% 87.95% 23.91% -70.15%
Fifth Third Banc Rg
15:44:21 / 11.07.25
43.58 4.19% 27.72% 1.50% 14.74% 28.99% 13.25% 30.09%
AXT Rg
15:44:18 / 11.07.25
2.170 4.15% -5.83% 5.61% 0.46% 89.92% -42.13% -62.52%
Centurion Rg-A
15:33:55 / 11.07.25
10.520 4.11% 0.00% 0.19% -0.57% 2.14% 0.00% 0.00%
Anavex Life Scie Rg
15:43:33 / 11.07.25
11.100 4.10% 20.09% 3.61% 38.23% 24.92% 105.94% -12.52%
3rd Cst Bncshs Rg
15:30:00 / 11.07.25
35.23 4.06% 77.81% -0.51% 16.62% 21.20% 58.55% 63.26%
Celcuity Rg
15:42:30 / 11.07.25
13.860 4.05% -6.52% -1.23% 14.45% 33.01% -22.00% 44.43%
Ingles Mrkt Cl-A-
15:40:49 / 11.07.25
67.26 4.02% -22.39% 1.09% 11.08% 7.96% -8.70% -23.90%
Burke & Hrb Fin Rg
15:43:29 / 11.07.25
64.19 3.96% 3.07% 1.50% 12.77% 29.63% 22.88% 0.00%
Cronos Group Rg
15:33:18 / 11.07.25
2.085 3.96% 0.48% 2.94% 8.03% 18.64% -13.49% -32.91%
GP-Act III Rg-A
15:33:46 / 11.07.25
10.520 3.94% 0.00% 0.00% -0.57% 1.93% 5.51% 0.00%
Eureka Rg-A
15:30:01 / 11.07.25
10.540 3.94% 0.00% 0.09% 1.73% 2.42% 0.00% 0.00%
CSX Rg
15:44:18 / 11.07.25
33.72 3.94% -3.26% -0.18% 4.97% 21.17% -0.22% 15.70%
First US Bancsrs Rg
15:30:04 / 11.07.25
12.530 3.91% 22.50% 3.58% 1.32% 1.32% 39.14% 22.97%
First Finl Banks Rg
15:43:10 / 11.07.25
36.95 3.86% 23.56% -0.85% 3.91% 14.57% 19.66% -8.24%
Celularity Rg-A
15:42:40 / 11.07.25
2.120 3.85% -12.69% 9.09% 21.14% 40.26% -28.14% -94.99%
Future Vision Rg
15:33:49 / 11.07.25
10.340 3.74% 0.00% 0.00% 0.39% 1.96% 0.00% 0.00%
IB Acqun Rg
15:33:44 / 11.07.25
10.450 3.65% 0.00% 0.38% 0.57% 1.06% 5.32% 0.00%
GigCapital7 Rg-A
15:33:44 / 11.07.25
10.330 3.60% 0.00% 0.00% 0.68% 2.17% 0.00% 0.00%
Carter Bankshs Rg
15:39:53 / 11.07.25
18.090 3.58% 21.71% -0.16% 11.39% 22.94% 15.30% 31.84%
Gulf Island Rg
15:42:43 / 11.07.25
6.860 3.52% 62.82% 3.68% 4.29% 11.37% 13.53% 113.64%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Caesarstone Rg
15:30:00 / 11.07.25
1.790 -1.65% 1.790
15:30
1.790
15:30
4.670
05.02.25
1.625
13.06.25
147
Caesr Entmt Rg
15:44:14 / 11.07.25
30.85 -2.09% 31.13
15:30
30.76
15:32
39.98
14.02.25
21.42
04.04.25
112'387
Cal-Maine Foods Rg
15:43:43 / 11.07.25
100.08 -0.66% 101.59
15:36
100.08
15:43
116.36
30.01.25
79.55
13.03.25
27'678
Calavo Growers Rg
15:44:19 / 11.07.25
27.02 -1.28% 27.25
15:38
27.02
15:44
28.34
23.04.25
21.46
13.03.25
4'293
CalciMedica Rg
15:43:55 / 11.07.25
1.800 11.80% 1.800
15:39
1.700
15:30
3.470
02.01.25
1.420
30.06.25
4'296
CaliberCos Rg-A
15:30:00 / 11.07.25
3.290 0.92% 3.290
15:30
3.290
15:30
15.540
07.01.25
3.040
23.05.25
337
California Rg
15:30:01 / 11.07.25
16.330 -0.43% 16.330
15:30
16.330
15:30
17.060
31.01.25
11.885
09.04.25
860
Callan Rg
15:30:00 / 11.07.25
5.230 2.15% 5.230
15:30
5.230
15:30
7.720
06.02.25
3.380
14.02.25
153
Calumet Rg
15:38:24 / 11.07.25
16.780 0.90% 16.800
15:32
16.610
15:32
23.74
06.01.25
7.680
09.04.25
16'039
Cambium Rg
15:30:00 / 11.07.25
0.4300 -2.45% 0.4300
15:30
0.4300
15:30
1.690
07.02.25
0.2400
04.04.25
1'063
Camden National Rg
15:41:30 / 11.07.25
43.03 -1.08% 43.27
15:30
43.03
15:41
46.58
06.02.25
35.08
07.04.25
1'507
Camp4 Therap Rg
15:30:00 / 11.07.25
1.520 -1.30% 1.520
15:30
1.520
15:30
6.650
21.01.25
1.305
20.06.25
1'046
Camtek Rg
15:42:38 / 11.07.25
88.36 -1.23% 88.36
15:42
88.10
15:30
110.62
22.01.25
47.41
04.04.25
3'584
Canaan Sp ADR-A
15:44:17 / 11.07.25
0.7424 3.41% 0.7689
15:34
0.7424
15:43
2.460
06.01.25
0.5347
06.05.25
732'615
Canadian Solar Rg
15:43:50 / 11.07.25
13.830 -1.85% 13.970
15:30
13.680
15:30
14.200
08.07.25
6.570
09.04.25
24'669
Candel Therapeut Rg
15:42:53 / 11.07.25
6.050 -1.63% 6.110
15:30
6.040
15:39
13.680
20.02.25
4.255
09.04.25
13'143
Canopy Grow Rg
15:44:06 / 11.07.25
1.150 -3.36% 1.180
15:30
1.135
15:35
3.070
06.01.25
0.7700
09.04.25
359'142
Cantaloupe Rg
15:39:54 / 11.07.25
11.045 0.14% 11.050
15:30
11.040
15:30
11.360
25.02.25
7.060
07.04.25
23'365
Canterbury Pk Hl Rg
15:30:01 / 11.07.25
16.930 -9.22% 19.190
15:30
19.190
15:30
21.65
03.01.25
16.990
11.06.25
3
Cantor Eqty Rg-A
15:32:12 / 11.07.25
11.720 -0.42% 11.720
15:32
11.660
15:30
12.950
12.05.25
10.040
07.01.25
1'535
Cantor Eqty Rg-A
15:30:00 / 11.07.25
10.850 0.18% 10.850
15:30
10.850
15:30
11.760
04.06.25
10.700
08.07.25
408
Cantor Equity Rg-A
15:43:53 / 11.07.25
39.34 14.79% 39.69
15:41
37.00
15:30
59.72
01.05.25
10.260
03.02.25
153'328
Capital Bancorp Rg
15:30:01 / 11.07.25
35.09 -0.76% 35.09
15:30
35.09
15:30
35.70
08.07.25
24.71
07.04.25
138
Capital City Bk Rg
15:37:01 / 11.07.25
40.85 -1.94% 41.32
15:30
40.85
15:37
41.89
10.07.25
32.51
14.04.25
679
Capital Clean Rg
15:30:01 / 11.07.25
24.20 0.00% 24.20
15:30
24.20
15:30
24.20
10.07.25
14.090
07.04.25
765

Handel

Kurs 20'523.59
Vortag 20'630.66
+/-% -0.52%
+/- -107.0746
Eröffnung 20'562.88
Tageshoch 20'582.66
Tagestief 20'514.14

Stammdaten

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

Hoch / Tief

20'523.59
Intraday
20'514.14
15:41
20'582.66
15:31
20'523.59
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'523.59
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.52%
1 Monat 5.75%
3 Monate 26.67%
YTD 6.28%
1 Jahr 11.55%
3 Jahre 77.31%