×

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
  • 19.03.2025 - 20:31:59
  • 17'767.09
  • 1.50%
  • 262.97
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cipher Mining Rg
20:31:38 / 19.03.25
3.050 6.27% 0.18 3.040 3.050 1'749'283
Cirrus Logic Rg
20:31:08 / 19.03.25
101.34 0.48% 0.48 101.23 101.46 43'494
Cisco Systems Rg
20:31:58 / 19.03.25
61.25 1.58% 0.95 61.25 61.26 2'139'504
CISO Global Rg
20:30:57 / 19.03.25
0.5900 -26.25% -0.21 0.5821 0.5999 155'839
Citi Trends Rg
19:44:26 / 19.03.25
21.67 -2.21% -0.49 21.16 21.57 11'777
Citius Onco Rg
20:14:16 / 19.03.25
0.6010 5.24% 0.03 0.5800 0.6040 32'711
Citius Pharmactc Rg
20:31:06 / 19.03.25
1.670 1.83% 0.03 1.630 1.670 14'297
Citizens & North Rg
20:00:00 / 19.03.25
20.79 1.71% 0.35 20.73 20.98 1'527
Citizens Cmnty B Rg
20:28:50 / 19.03.25
14.550 0.24% 0.04 14.440 14.590 3'956
Citizens Financi Rg
14:48:35 / 19.03.25
59.26 -0.12% -0.07 58.49 61.19 942
City Holding Co Rg
20:18:56 / 19.03.25
119.24 0.76% 0.90 118.62 118.91 8'569
Civista Bancshar Rg
20:22:47 / 19.03.25
20.02 2.19% 0.43 19.730 20.17 4'256
Clarus Rg
20:31:08 / 19.03.25
4.010 0.00% 0.00 4.010 4.020 19'095
Clean Energy Fue Rg
20:28:57 / 19.03.25
1.760 1.15% 0.02 1.760 1.770 203'870
Clean Enrg Tchn Rg
19:44:27 / 19.03.25
0.6900 -2.42% -0.02 0.6686 0.7049 3'274
Cleanspark Rg
20:31:39 / 19.03.25
8.020 5.67% 0.43 8.010 8.020 3'367'081
Clearfield Rg
20:30:11 / 19.03.25
30.75 0.62% 0.19 30.69 30.80 17'694
Clearmind Medcn Rg
20:07:41 / 19.03.25
1.180 -1.67% -0.02 1.150 1.180 1'864
ClearOne Rg
14:42:40 / 19.03.25
0.6231 -1.42% -0.01 0.6177 0.6589 4'564
ClearPoint Neuro Rg
20:30:11 / 19.03.25
13.360 0.68% 0.09 13.300 13.440 19'767
Clearside Biomed Rg
20:11:07 / 19.03.25
1.010 4.12% 0.04 0.9828 1.010 30'648
ClearSign Tech Rg
20:16:56 / 19.03.25
0.7971 -0.36% 0.00 0.7950 0.7999 2'098
Clene Rg
18:26:52 / 19.03.25
4.370 -2.02% -0.09 4.300 4.440 7'522
Click Hldg Rg
20:16:17 / 19.03.25
1.940 18.29% 0.30 1.840 1.950 45'363
Climb Bio Rg
20:28:14 / 19.03.25
1.310 -0.76% -0.01 1.310 1.320 12'123
3.57
-0.70%
3.86
5.90%
196.05
1.36%
3.05
6.27%
101.34
0.48%
61.25
1.58%
0.59
-26.25%
21.67
-2.21%
0.60
5.24%
1.67
1.83%
20.79
1.71%
14.55
0.24%
59.26
-0.12%
119.24
0.76%
20.02
2.19%
4.01
0.00%
1.76
1.15%
0.69
-2.42%
8.02
5.67%
30.75
0.62%
1.18
-1.67%
0.62
-1.42%
13.36
0.68%
1.01
4.12%
0.80
-0.36%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Copart Rg
20:31:57 / 19.03.25
54.01 -7.79% 8.00% 1.83% -9.59% -10.47% -5.08% 63.79%
Gaia Rg-A
19:57:58 / 19.03.25
4.200 -7.80% 53.33% 0.72% -12.68% -11.35% 41.41% -26.86%
Galecto Rg
14:30:01 / 19.03.25
4.370 -7.84% -76.17% 7.90% -6.02% -12.09% -77.85% -92.27%
East-West Bancor Rg
20:31:38 / 19.03.25
89.96 -7.91% 22.57% 5.30% -8.42% -8.75% 18.48% 8.02%
Cytokinetics Rg
20:31:48 / 19.03.25
43.62 -7.99% -48.16% -0.84% -5.99% -10.82% -35.24% 15.97%
Nasdaq Comp.
20:32:00 / 19.03.25
17'767.09 -7.99% 16.61% 0.67% -11.41% -12.62% 8.54% 25.98%
Fifth Third Banc Rg
20:31:57 / 19.03.25
39.36 -8.02% 12.76% 2.15% -11.25% -9.64% 7.51% -16.71%
Fuel Tech Rg
20:31:41 / 19.03.25
0.9632 -8.03% -8.03% -0.60% -8.27% -7.14% -16.24% -30.02%
Accuray Rg
20:27:52 / 19.03.25
1.870 -8.08% -35.69% 2.75% -16.89% -6.19% -28.08% -45.83%
Akso Health Sp ADR
16:04:38 / 19.03.25
1.260 -8.09% 78.32% -8.70% -1.56% 7.76% 2.44% -35.23%
ENTERA Rg
16:43:43 / 19.03.25
1.920 -8.13% 220.00% -3.03% -14.29% -11.72% 26.32% -22.89%
Cathay Genl Banc Rg
20:31:02 / 19.03.25
44.27 -8.15% -1.88% 4.12% -5.55% -9.14% 15.74% -6.18%
Hingham Institut Rg
19:41:21 / 19.03.25
232.92 -8.16% 20.06% -2.20% -14.43% -9.03% 35.33% -32.64%
Exozymes Rg
18:18:49 / 19.03.25
16.000 -8.18% 0.00% 6.60% -14.02% -22.23% 0.00% 0.00%
First Bancorp Rg
20:31:11 / 19.03.25
40.77 -8.21% 9.05% 4.08% -5.12% -10.15% 17.26% -8.79%
Dime Community Rg
20:28:56 / 19.03.25
28.38 -8.22% 4.75% 3.01% -9.76% -9.81% 49.60% -18.11%
Barrett Bus Svcs Rg
20:27:32 / 19.03.25
40.72 -8.24% 37.69% 2.29% -1.88% -8.09% 32.01% 107.58%
Applied Digital Rg
20:31:45 / 19.03.25
7.190 -8.25% 4.01% 8.61% -27.74% -20.07% 54.62% 215.06%
Aurinia Pharma Rg
20:31:11 / 19.03.25
8.280 -8.35% -8.45% 1.60% 5.21% -8.35% 61.09% -31.13%
Columbia Bkg Sys Rg
20:31:56 / 19.03.25
24.98 -8.40% -7.27% 3.91% -9.30% -10.26% 32.87% -26.87%
FRP Holdings Rg
19:07:41 / 19.03.25
28.21 -8.41% -55.38% -1.47% -10.47% -7.07% -53.59% -51.82%
Cronos Group Rg
20:31:38 / 19.03.25
1.855 -8.42% -11.48% -1.85% -5.36% -7.50% -21.40% -48.75%
First United Rg
19:51:16 / 19.03.25
31.04 -8.42% 31.31% 4.51% -24.00% -9.15% 37.77% 45.61%
Hello Grp Sp ADR-A
20:31:27 / 19.03.25
6.915 -8.43% 1.58% 1.69% -10.08% -4.47% 14.49% -5.23%
Gravity Sp ADR
19:32:55 / 19.03.25
57.22 -8.71% -17.18% 5.96% -6.18% -6.34% -21.55% 20.45%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cipher Mining Rg
20:31:38 / 19.03.25
3.050 6.27% 3.170
20:01
2.885
14:34
6.450
07.02.25
2.860
18.03.25
1'749'283
Cirrus Logic Rg
20:31:08 / 19.03.25
101.34 0.48% 102.27
20:11
100.22
14:45
113.14
19.02.25
95.45
03.02.25
43'494
Cisco Systems Rg
20:31:58 / 19.03.25
61.25 1.58% 61.58
20:10
60.56
14:44
66.50
13.02.25
58.17
13.01.25
2'139'504
CISO Global Rg
20:30:57 / 19.03.25
0.5900 -26.25% 0.7510
14:30
0.5636
19:55
3.840
02.01.25
0.5636
19.03.25
155'839
Citi Trends Rg
19:44:26 / 19.03.25
21.67 -2.21% 22.57
14:30
21.15
18:51
29.41
11.02.25
19.600
13.03.25
11'777
Citius Onco Rg
20:14:16 / 19.03.25
0.6010 5.24% 0.6010
20:14
0.5600
16:40
1.600
07.01.25
0.5526
17.03.25
32'711
Citius Pharmactc Rg
20:31:06 / 19.03.25
1.670 1.83% 1.670
16:28
1.590
14:40
4.510
02.01.25
1.480
14.03.25
14'297
Citizens & North Rg
20:00:00 / 19.03.25
20.79 1.71% 20.79
20:00
20.44
14:30
22.68
30.01.25
17.880
10.01.25
1'527
Citizens Cmnty B Rg
20:28:50 / 19.03.25
14.550 0.24% 14.640
19:57
14.530
19:57
16.290
02.01.25
13.675
11.03.25
3'956
Citizens Financi Rg
14:48:35 / 19.03.25
59.26 -0.12% 59.26
14:48
58.92
14:30
65.06
05.02.25
55.00
10.01.25
942
City Holding Co Rg
20:18:56 / 19.03.25
119.24 0.76% 119.55
20:08
118.07
14:30
121.80
15.01.25
112.54
10.01.25
8'569
Civista Bancshar Rg
20:22:47 / 19.03.25
20.02 2.19% 20.11
19:55
19.600
14:30
22.79
30.01.25
18.650
10.01.25
4'256
Clarus Rg
20:31:08 / 19.03.25
4.010 0.00% 4.110
15:54
4.000
19:05
5.070
30.01.25
3.860
13.03.25
19'095
Clean Energy Fue Rg
20:28:57 / 19.03.25
1.760 1.15% 1.775
20:05
1.725
18:30
3.665
05.02.25
1.725
19.03.25
203'870
Clean Enrg Tchn Rg
19:44:27 / 19.03.25
0.6900 -2.42% 0.7230
14:30
0.6800
14:47
0.7400
18.03.25
0.4253
28.02.25
3'274
Cleanspark Rg
20:31:39 / 19.03.25
8.020 5.67% 8.280
20:01
7.685
14:30
12.470
07.02.25
7.230
04.03.25
3'367'081
Clearfield Rg
20:30:11 / 19.03.25
30.75 0.62% 31.05
20:16
30.50
19:00
41.36
23.01.25
26.95
10.03.25
17'694
Clearmind Medcn Rg
20:07:41 / 19.03.25
1.180 -1.67% 1.190
14:30
1.180
14:51
1.730
06.01.25
1.050
10.03.25
1'864
ClearOne Rg
14:42:40 / 19.03.25
0.6231 -1.42% 0.6700
14:30
0.6231
14:42
1.390
03.01.25
0.4500
04.02.25
4'564
ClearPoint Neuro Rg
20:30:11 / 19.03.25
13.360 0.68% 13.560
15:03
13.130
19:00
19.220
06.02.25
11.900
11.03.25
19'767
Clearside Biomed Rg
20:11:07 / 19.03.25
1.010 4.12% 1.040
15:39
0.9700
14:30
1.140
07.02.25
0.7849
04.03.25
30'648
ClearSign Tech Rg
20:16:56 / 19.03.25
0.7971 -0.36% 0.8199
14:43
0.7703
14:30
1.600
17.01.25
0.6743
03.03.25
2'098
Clene Rg
18:26:52 / 19.03.25
4.370 -2.02% 4.390
15:52
4.325
17:36
6.250
07.01.25
4.120
04.03.25
7'522
Click Hldg Rg
20:16:17 / 19.03.25
1.940 18.29% 1.950
18:32
1.585
15:05
1.950
19.03.25
0.9400
10.03.25
45'363
Climb Bio Rg
20:28:14 / 19.03.25
1.310 -0.76% 1.330
20:11
1.290
14:30
2.360
07.01.25
1.200
12.03.25
12'123

Handel

Kurs 17'767.09
Vortag 17'504.12
+/-% 1.50%
+/- 262.97
Eröffnung 17'590.12
Tageshoch 17'917.54
Tagestief 17'533.94

Stammdaten

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

Hoch / Tief

17'767.09
Intraday
17'533.94
14:44
17'917.54
20:10
17'767.09
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'767.09
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday 1.50%
1 Monat -11.41%
3 Monate -12.62%
YTD -7.99%
1 Jahr 8.54%
3 Jahre 25.98%