×

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 - 17:47:58
  • 20'629.16
  • -0.01%
  • -1.50
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Capital Southwest Corp
17:30:30 / 11.07.25
23.10 -0.17% -0.04 23.09 23.16 24'022
Capitol Fed Fin Rg
17:47:20 / 11.07.25
6.280 -1.10% -0.07 6.270 6.280 29'290
Capricor Therap Rg
17:47:54 / 11.07.25
7.900 -30.70% -3.50 7.880 7.900 3'471'702
Capstone Hldg Rg
17:19:55 / 11.07.25
1.510 1.34% 0.02 1.510 1.590 4'008
Captivision Rg
17:24:07 / 11.07.25
1.580 8.97% 0.13 1.570 1.580 47'050
Carbon Revln Rg
17:38:55 / 11.07.25
5.025 -0.50% -0.03 5.000 5.170 14'327
Cardiff Oncology Rg
17:45:56 / 11.07.25
4.120 -0.96% -0.04 4.110 4.120 61'294
Cardio Dgns Hld Rg
16:56:16 / 11.07.25
4.160 -3.03% -0.13 3.940 4.100 980
Cardlytics Rg
17:47:32 / 11.07.25
1.755 -1.96% -0.04 1.750 1.760 18'963
CareCloud Rg
17:31:54 / 11.07.25
2.385 -1.45% -0.04 2.350 2.380 9'135
CareDx Rg
17:47:31 / 11.07.25
20.30 -1.60% -0.33 20.25 20.32 75'083
CARGO Therap Rg
17:47:00 / 11.07.25
4.595 -0.11% -0.01 4.590 4.600 93'840
CarGurus-A Rg
17:47:51 / 11.07.25
34.30 -1.10% -0.38 34.29 34.36 82'786
Caribou Bio Rg
17:44:44 / 11.07.25
1.685 -3.16% -0.06 1.680 1.690 69'555
Carisma Therap Rg
17:42:27 / 11.07.25
0.3900 -2.01% -0.01 0.3900 0.4019 38'887
Carparts Rg
17:43:19 / 11.07.25
0.7801 0.52% 0.00 0.7801 0.7808 47'716
Carter Bankshs Rg
17:31:44 / 11.07.25
18.110 -0.60% -0.11 18.030 18.110 2'434
Cartesian Rg
17:25:02 / 11.07.25
13.300 -1.77% -0.24 13.020 13.510 4'804
Carver Bancorp Rg
16:09:50 / 11.07.25
1.910 2.69% 0.05 1.840 1.900 298
Casella Waste Sys-A
17:39:58 / 11.07.25
111.23 0.12% 0.13 111.00 111.24 14'838
Casey's Gen Stor Rg
17:17:53 / 11.07.25
516.73 -1.31% -6.87 517.72 518.68 19'164
CASI Rg
15:35:51 / 11.07.25
1.320 -6.38% -0.09 1.320 1.430 753
Cass Info Sys Rg
17:47:14 / 11.07.25
44.26 -1.38% -0.62 44.18 44.53 1'312
Cassava Sci Rg
17:37:21 / 11.07.25
2.135 -1.16% -0.03 2.130 2.140 51'490
Castle Biosci Rg
17:45:27 / 11.07.25
19.660 -0.91% -0.18 19.610 19.700 14'992
40.84
-1.97%
24.20
0.00%
23.10
-0.17%
6.28
-1.10%
7.90
-30.70%
1.51
1.34%
1.58
8.97%
5.03
-0.50%
4.12
-0.96%
4.16
-3.03%
1.76
-1.96%
2.39
-1.45%
20.30
-1.60%
4.60
-0.11%
34.30
-1.10%
1.69
-3.16%
0.39
-2.01%
0.78
0.52%
18.11
-0.60%
13.30
-1.77%
1.91
2.69%
111.23
0.12%
516.73
-1.31%
1.32
-6.38%
44.26
-1.38%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
FVCBankcorp Rg
17:36:50 / 11.07.25
13.320 3.50% -8.38% 2.52% 16.94% 30.49% 17.36% -31.35%
Hamilton Lane-A Rg
17:38:35 / 11.07.25
153.00 3.50% 35.08% 4.22% 10.11% 11.25% 11.36% 118.43%
AngioDynamics Rg
17:29:01 / 11.07.25
9.190 3.49% 20.92% -1.04% -13.79% -0.42% 53.17% -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
17:47:44 / 11.07.25
149.13 3.42% 10.59% -2.62% 0.44% 3.91% 2.37% 20.43%
ContextLogic Rg-A
17:41:03 / 11.07.25
7.280 3.41% 22.18% -0.41% -10.89% 7.86% 21.23% 0.00%
ANSC Rg-A
17:36:38 / 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
17:47:49 / 11.07.25
177.10 3.25% -20.95% -1.33% 3.92% 18.64% -22.49% 11.25%
Charlton Aria Rg-A
15:33:44 / 11.07.25
10.260 3.21% 0.00% -0.19% 0.29% 1.48% 0.00% 0.00%
Great Southern B Rg
17:36:39 / 11.07.25
60.90 3.20% 3.81% -1.44% 9.49% 14.20% 6.88% 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
17:47:13 / 11.07.25
4.290 3.17% 30.96% 1.20% 0.23% 14.63% 22.22% 51.07%
HarborOne Bancrp Rg
17:48:00 / 11.07.25
12.140 3.13% 1.84% -0.73% 8.20% 30.06% 4.03% -12.92%
H World Grp Sp ADR
17:47:07 / 11.07.25
33.20 3.12% 1.85% 2.50% -0.30% -1.22% 1.22% -14.10%
Icahn Ent DO Uts
17:47:19 / 11.07.25
8.910 3.11% -47.99% 4.44% 8.26% 4.68% -47.59% -82.23%
Golden Entertain Rg
17:35:04 / 11.07.25
31.76 2.97% -18.51% 6.10% 17.63% 27.31% 7.19% -17.85%
First Busey Rg
17:46:23 / 11.07.25
24.05 2.93% -2.26% -0.49% 7.85% 21.54% -5.54% 3.50%
Cincinnati Finan Rg
17:47:14 / 11.07.25
147.21 2.89% 42.91% -0.49% 0.58% 11.81% 20.33% 24.62%
Banner Rg
17:27:01 / 11.07.25
68.65 2.89% 28.27% 0.04% 11.59% 13.57% 29.80% 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
16:31:35 / 11.07.25
8.750 2.80% 62.85% 14.71% 14.23% 10.54% 72.92% 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
17:41:10 / 11.07.25
28.62 2.75% 14.82% -3.42% 2.75% -0.24% 43.57% 17.88%
Bsnss Frst Banc Rg
17:47:13 / 11.07.25
25.90 2.65% 7.02% 0.73% 10.97% 16.06% 13.85% 22.75%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Capital Southwest Corp
17:30:30 / 11.07.25
23.10 -0.17% 23.31
16:35
23.06
15:37
23.85
18.02.25
17.470
09.04.25
24'022
Capitol Fed Fin Rg
17:47:20 / 11.07.25
6.280 -1.10% 6.295
17:36
6.245
15:47
6.470
07.07.25
4.900
11.04.25
29'290
Capricor Therap Rg
17:47:54 / 11.07.25
7.900 -30.70% 8.640
15:47
6.740
15:31
16.420
18.02.25
6.070
20.06.25
3'471'702
Capstone Hldg Rg
17:19:55 / 11.07.25
1.510 1.34% 1.620
15:54
1.430
15:30
4.180
24.03.25
1.300
07.07.25
4'008
Captivision Rg
17:24:07 / 11.07.25
1.580 8.97% 1.600
15:58
1.480
15:30
1.930
04.02.25
0.3709
29.01.25
47'050
Carbon Revln Rg
17:38:55 / 11.07.25
5.025 -0.50% 5.390
15:45
4.990
15:30
8.250
02.01.25
2.130
20.06.25
14'327
Cardiff Oncology Rg
17:45:56 / 11.07.25
4.120 -0.96% 4.230
16:01
4.080
17:04
4.980
21.02.25
2.365
11.04.25
61'294
Cardio Dgns Hld Rg
16:56:16 / 11.07.25
4.160 -3.03% 4.300
15:30
4.160
16:56
30.30
06.01.25
3.220
26.06.25
980
Cardlytics Rg
17:47:32 / 11.07.25
1.755 -1.96% 1.800
15:49
1.745
17:44
4.035
24.01.25
1.220
08.04.25
18'963
CareCloud Rg
17:31:54 / 11.07.25
2.385 -1.45% 2.430
15:44
2.360
17:10
4.750
10.02.25
1.150
07.04.25
9'135
CareDx Rg
17:47:31 / 11.07.25
20.30 -1.60% 20.58
15:30
20.24
15:52
25.87
14.01.25
14.090
06.05.25
75'083
CARGO Therap Rg
17:47:00 / 11.07.25
4.595 -0.11% 4.605
15:35
4.590
15:30
15.810
02.01.25
3.000
30.01.25
93'840
CarGurus-A Rg
17:47:51 / 11.07.25
34.30 -1.10% 34.53
16:34
33.99
16:55
41.29
30.01.25
24.71
07.04.25
82'786
Caribou Bio Rg
17:44:44 / 11.07.25
1.685 -3.16% 1.710
15:30
1.640
15:47
2.040
07.01.25
0.6601
07.04.25
69'555
Carisma Therap Rg
17:42:27 / 11.07.25
0.3900 -2.01% 0.4100
15:49
0.3900
17:42
1.270
10.06.25
0.1426
16.05.25
38'887
Carparts Rg
17:43:19 / 11.07.25
0.7801 0.52% 0.7839
16:16
0.7800
15:30
1.405
23.01.25
0.7000
23.06.25
47'716
Carter Bankshs Rg
17:31:44 / 11.07.25
18.110 -0.60% 18.120
16:58
18.000
16:19
18.430
03.07.25
13.675
11.04.25
2'434
Cartesian Rg
17:25:02 / 11.07.25
13.300 -1.77% 13.540
16:28
13.010
15:30
20.12
16.01.25
8.460
27.05.25
4'804
Carver Bancorp Rg
16:09:50 / 11.07.25
1.910 2.69% 1.910
16:09
1.870
15:30
1.910
08.07.25
1.300
21.04.25
298
Casella Waste Sys-A
17:39:58 / 11.07.25
111.23 0.12% 111.32
15:39
110.50
15:31
120.88
06.05.25
102.30
08.04.25
14'838
Casey's Gen Stor Rg
17:17:53 / 11.07.25
516.73 -1.31% 526.48
15:36
515.19
17:09
526.55
10.07.25
372.27
11.03.25
19'164
CASI Rg
15:35:51 / 11.07.25
1.320 -6.38% 1.410
15:30
1.320
15:35
3.210
07.01.25
1.110
30.06.25
753
Cass Info Sys Rg
17:47:14 / 11.07.25
44.26 -1.38% 44.70
15:30
44.26
17:27
46.39
03.07.25
38.02
13.01.25
1'312
Cassava Sci Rg
17:37:21 / 11.07.25
2.135 -1.16% 2.170
15:32
2.120
17:29
3.180
07.01.25
1.155
09.04.25
51'490
Castle Biosci Rg
17:45:27 / 11.07.25
19.660 -0.91% 19.800
15:57
19.500
17:26
32.74
08.01.25
15.450
28.05.25
14'992

Handel

Kurs 20'629.16
Vortag 20'630.66
+/-% -0.01%
+/- -1.5008
Eröffnung 20'562.88
Tageshoch 20'643.80
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'629.16
Intraday
20'509.75
15:45
20'643.80
17:42
20'629.16
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'629.16
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.01%
1 Monat 6.30%
3 Monate 26.67%
YTD 6.83%
1 Jahr 12.12%
3 Jahre 77.31%