×

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 - 19:23:01
  • 20'642.52
  • 0.06%
  • 11.86
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Capital Southwest Corp
19:22:10 / 11.07.25
23.09 -0.22% -0.05 23.08 23.11 30'281
Capitol Fed Fin Rg
19:15:41 / 11.07.25
6.285 -1.02% -0.07 6.280 6.290 36'086
Capricor Therap Rg
19:22:12 / 11.07.25
7.980 -30.00% -3.42 7.970 8.010 3'664'637
Capstone Hldg Rg
19:21:09 / 11.07.25
1.600 7.38% 0.11 1.540 1.670 13'695
Captivision Rg
19:12:06 / 11.07.25
1.550 6.90% 0.10 1.540 1.560 51'054
Carbon Revln Rg
19:07:14 / 11.07.25
4.900 -2.97% -0.15 4.800 4.980 14'732
Cardiff Oncology Rg
19:17:34 / 11.07.25
4.070 -2.16% -0.09 4.060 4.070 80'540
Cardio Dgns Hld Rg
19:16:55 / 11.07.25
4.080 -4.90% -0.21 3.990 4.200 1'183
Cardlytics Rg
19:20:19 / 11.07.25
1.785 -0.28% -0.01 1.780 1.790 57'983
CareCloud Rg
19:10:35 / 11.07.25
2.370 -2.07% -0.05 2.350 2.380 9'952
CareDx Rg
19:20:54 / 11.07.25
20.39 -1.16% -0.24 20.37 20.39 107'902
CARGO Therap Rg
19:20:48 / 11.07.25
4.585 -0.33% -0.02 4.580 4.590 128'102
CarGurus-A Rg
19:22:18 / 11.07.25
34.13 -1.59% -0.55 34.12 34.14 105'793
Caribou Bio Rg
19:20:02 / 11.07.25
1.650 -5.17% -0.09 1.650 1.660 115'847
Carisma Therap Rg
19:02:47 / 11.07.25
0.3999 0.48% 0.00 0.3905 0.4018 39'584
Carparts Rg
19:13:55 / 11.07.25
0.7861 1.29% 0.01 0.7861 0.7900 54'698
Carter Bankshs Rg
19:13:45 / 11.07.25
18.090 -0.71% -0.13 18.060 18.120 3'384
Cartesian Rg
18:36:59 / 11.07.25
13.360 -1.33% -0.18 13.110 13.510 6'471
Carver Bancorp Rg
17:48:34 / 11.07.25
1.840 -1.08% -0.02 1.780 1.900 398
Casella Waste Sys-A
19:12:49 / 11.07.25
111.12 0.02% 0.02 110.87 111.13 20'910
Casey's Gen Stor Rg
19:16:05 / 11.07.25
516.53 -1.35% -7.07 515.93 516.99 23'695
CASI Rg
18:23:42 / 11.07.25
1.390 -1.42% -0.02 1.360 1.450 862
Cass Info Sys Rg
19:23:02 / 11.07.25
44.21 -1.49% -0.67 44.18 44.52 3'215
Cassava Sci Rg
19:22:22 / 11.07.25
2.120 -1.85% -0.04 2.120 2.130 56'986
Castle Biosci Rg
19:17:20 / 11.07.25
19.700 -0.71% -0.14 19.680 19.730 33'749
40.71
-2.28%
24.20
0.00%
23.09
-0.22%
6.29
-1.02%
7.98
-30.00%
1.60
7.38%
1.55
6.90%
4.90
-2.97%
4.07
-2.16%
4.08
-4.90%
1.79
-0.28%
2.37
-2.07%
20.39
-1.16%
4.59
-0.33%
34.13
-1.59%
1.65
-5.17%
0.40
0.48%
0.79
1.29%
18.09
-0.71%
13.36
-1.33%
1.84
-1.08%
111.12
0.02%
516.53
-1.35%
1.39
-1.42%
44.21
-1.49%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
FVCBankcorp Rg
19:04:20 / 11.07.25
13.350 3.50% -8.38% 2.52% 17.21% 30.49% 17.62% -31.35%
Hamilton Lane-A Rg
19:15:46 / 11.07.25
152.53 3.50% 35.08% 4.22% 9.77% 11.25% 11.02% 118.43%
AngioDynamics Rg
19:14:52 / 11.07.25
9.390 3.49% 20.92% -1.04% -11.91% -0.42% 56.50% -53.57%
ECA Rg-A
17:02:42 / 11.07.25
11.850 3.49% 10.96% 1.42% 2.53% 1.50% 7.86% 0.00%
Electronic Arts Rg
19:22:52 / 11.07.25
149.32 3.42% 10.59% -2.62% 0.57% 3.91% 2.50% 20.43%
ContextLogic Rg-A
18:47:55 / 11.07.25
7.280 3.41% 22.18% -0.41% -10.89% 7.86% 21.23% 0.00%
ANSC Rg-A
18:29:29 / 11.07.25
10.850 3.34% 0.00% 0.09% 0.74% 1.59% 5.44% 0.00%
Hurco Cos Inc Rg
17:39:01 / 11.07.25
19.970 3.32% -7.43% -2.78% 34.66% 39.57% 21.40% -17.71%
CDW Rg
19:15:17 / 11.07.25
177.69 3.25% -20.95% -1.33% 4.27% 18.64% -22.24% 11.25%
Charlton Aria Rg-A
19:10:16 / 11.07.25
10.290 3.21% 0.00% -0.19% 0.29% 1.48% 0.00% 0.00%
Great Southern B Rg
19:01:00 / 11.07.25
60.74 3.20% 3.81% -1.44% 9.21% 14.20% 6.60% 3.62%
DT Cloud Rg
15:33:44 / 11.07.25
10.390 3.18% 0.00% 0.00% 1.66% 1.07% 0.00% 0.00%
China Auto Sys Rg
18:14:41 / 11.07.25
4.270 3.17% 30.96% 1.20% -0.23% 14.63% 21.65% 51.07%
HarborOne Bancrp Rg
19:20:28 / 11.07.25
12.175 3.13% 1.84% -0.73% 8.51% 30.06% 4.33% -12.92%
H World Grp Sp ADR
19:22:01 / 11.07.25
33.13 3.12% 1.85% 2.50% -0.51% -1.22% 1.01% -14.10%
Icahn Ent DO Uts
19:21:40 / 11.07.25
9.205 3.11% -47.99% 4.44% 11.85% 4.68% -45.85% -82.23%
Golden Entertain Rg
19:19:27 / 11.07.25
31.88 2.97% -18.51% 6.10% 18.07% 27.31% 7.59% -17.85%
First Busey Rg
19:20:40 / 11.07.25
24.07 2.93% -2.26% -0.49% 7.94% 21.54% -5.46% 3.50%
Cincinnati Finan Rg
19:22:39 / 11.07.25
147.48 2.89% 42.91% -0.49% 0.77% 11.81% 20.55% 24.62%
Banner Rg
19:20:02 / 11.07.25
68.70 2.89% 28.27% 0.04% 11.67% 13.57% 29.89% 19.67%
FSHP Rg
15:33:44 / 11.07.25
10.450 2.85% 0.00% 0.58% 2.35% 1.26% 0.00% 0.00%
Champns Onclgy Rg
18:33:11 / 11.07.25
8.490 2.80% 62.85% 14.71% 10.84% 10.54% 67.79% 11.52%
Cayson Rg
17:00:45 / 11.07.25
10.320 2.77% 0.00% 0.58% 1.07% 1.76% 0.00% 0.00%
Hawthorn Banc Rg
18:24:27 / 11.07.25
28.77 2.75% 14.82% -3.42% 0.74% -0.24% 40.00% 17.88%
Bsnss Frst Banc Rg
19:04:18 / 11.07.25
25.91 2.65% 7.02% 0.73% 11.01% 16.06% 13.89% 22.75%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Capital Southwest Corp
19:22:10 / 11.07.25
23.09 -0.22% 23.31
16:35
23.05
18:43
23.85
18.02.25
17.470
09.04.25
30'281
Capitol Fed Fin Rg
19:15:41 / 11.07.25
6.285 -1.02% 6.295
17:36
6.245
15:47
6.470
07.07.25
4.900
11.04.25
36'086
Capricor Therap Rg
19:22:12 / 11.07.25
7.980 -30.00% 8.640
15:47
6.740
15:31
16.420
18.02.25
6.070
20.06.25
3'664'637
Capstone Hldg Rg
19:21:09 / 11.07.25
1.600 7.38% 1.640
19:08
1.430
15:30
4.180
24.03.25
1.300
07.07.25
13'695
Captivision Rg
19:12:06 / 11.07.25
1.550 6.90% 1.600
15:58
1.480
15:30
1.930
04.02.25
0.3709
29.01.25
51'054
Carbon Revln Rg
19:07:14 / 11.07.25
4.900 -2.97% 5.390
15:45
4.890
19:07
8.250
02.01.25
2.130
20.06.25
14'732
Cardiff Oncology Rg
19:17:34 / 11.07.25
4.070 -2.16% 4.230
16:01
4.060
18:30
4.980
21.02.25
2.365
11.04.25
80'540
Cardio Dgns Hld Rg
19:16:55 / 11.07.25
4.080 -4.90% 4.300
15:30
4.080
19:16
30.30
06.01.25
3.220
26.06.25
1'183
Cardlytics Rg
19:20:19 / 11.07.25
1.785 -0.28% 1.800
15:49
1.740
18:27
4.035
24.01.25
1.220
08.04.25
57'983
CareCloud Rg
19:10:35 / 11.07.25
2.370 -2.07% 2.430
15:44
2.360
17:10
4.750
10.02.25
1.150
07.04.25
9'952
CareDx Rg
19:20:54 / 11.07.25
20.39 -1.16% 20.58
15:30
20.13
17:52
25.87
14.01.25
14.090
06.05.25
107'902
CARGO Therap Rg
19:20:48 / 11.07.25
4.585 -0.33% 4.605
15:35
4.575
18:07
15.810
02.01.25
3.000
30.01.25
128'102
CarGurus-A Rg
19:22:18 / 11.07.25
34.13 -1.59% 34.53
16:34
33.99
16:55
41.29
30.01.25
24.71
07.04.25
105'793
Caribou Bio Rg
19:20:02 / 11.07.25
1.650 -5.17% 1.710
15:30
1.640
15:47
2.040
07.01.25
0.6601
07.04.25
115'847
Carisma Therap Rg
19:02:47 / 11.07.25
0.3999 0.48% 0.4100
15:49
0.3900
17:42
1.270
10.06.25
0.1426
16.05.25
39'584
Carparts Rg
19:13:55 / 11.07.25
0.7861 1.29% 0.7869
19:12
0.7800
15:30
1.405
23.01.25
0.7000
23.06.25
54'698
Carter Bankshs Rg
19:13:45 / 11.07.25
18.090 -0.71% 18.120
16:58
18.000
16:19
18.430
03.07.25
13.675
11.04.25
3'384
Cartesian Rg
18:36:59 / 11.07.25
13.360 -1.33% 13.540
16:28
13.010
15:30
20.12
16.01.25
8.460
27.05.25
6'471
Carver Bancorp Rg
17:48:34 / 11.07.25
1.840 -1.08% 1.910
16:09
1.840
17:48
1.910
08.07.25
1.300
21.04.25
398
Casella Waste Sys-A
19:12:49 / 11.07.25
111.12 0.02% 111.32
15:39
110.50
15:31
120.88
06.05.25
102.30
08.04.25
20'910
Casey's Gen Stor Rg
19:16:05 / 11.07.25
516.53 -1.35% 526.48
15:36
515.19
17:09
526.55
10.07.25
372.27
11.03.25
23'695
CASI Rg
18:23:42 / 11.07.25
1.390 -1.42% 1.410
15:30
1.320
15:35
3.210
07.01.25
1.110
30.06.25
862
Cass Info Sys Rg
19:23:02 / 11.07.25
44.21 -1.49% 44.70
15:30
44.18
19:12
46.39
03.07.25
38.02
13.01.25
3'215
Cassava Sci Rg
19:22:22 / 11.07.25
2.120 -1.85% 2.170
15:32
2.115
19:14
3.180
07.01.25
1.155
09.04.25
56'986
Castle Biosci Rg
19:17:20 / 11.07.25
19.700 -0.71% 19.800
15:57
19.500
17:26
32.74
08.01.25
15.450
28.05.25
33'749

Handel

Kurs 20'642.52
Vortag 20'630.66
+/-% 0.06%
+/- 11.860
Eröffnung 20'562.88
Tageshoch 20'647.98
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'642.52
Intraday
20'509.75
15:45
20'647.98
19:07
20'642.52
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'642.52
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday 0.06%
1 Monat 6.37%
3 Monate 26.67%
YTD 6.90%
1 Jahr 12.20%
3 Jahre 77.31%