×

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
  • 18.03.2025 - 18:41:48
  • 17'526.02
  • -1.59%
  • -282.65
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cognex Rg
18:41:47 / 18.03.25
32.25 0.34% 0.11 32.24 32.25 206'331
Cognition Therap Rg
17:12:39 / 18.03.25
0.4477 0.18% 0.00 0.4424 0.4479 28'384
Cognizant Tech So-A
18:41:28 / 18.03.25
79.29 -0.91% -0.73 79.27 79.29 240'272
Cognyte Sftw Rg
18:37:49 / 18.03.25
8.410 -1.41% -0.12 8.400 8.420 20'167
Cohen Circle Rg-A
18:39:23 / 18.03.25
12.300 6.96% 0.80 12.310 12.340 562'588
Coherus BioSc Rg
18:41:47 / 18.03.25
0.9015 -1.55% -0.01 0.8975 0.9015 73'998
Cohu Rg
18:40:19 / 18.03.25
17.030 -1.33% -0.23 16.990 17.040 26'634
Coinbase Glb Rg-A
18:41:19 / 18.03.25
182.80 -3.26% -6.16 182.59 182.94 1'014'357
Coincheck Grp Rg
18:21:47 / 18.03.25
6.150 -6.53% -0.43 6.140 6.280 5'689
Collegium Pharma Rg
18:41:18 / 18.03.25
29.66 -0.03% -0.01 29.60 29.68 31'564
Colliers Int Grp SV
18:33:14 / 18.03.25
122.97 -1.57% -1.96 122.63 123.30 19'618
CollPlant Biot Rg
18:41:49 / 18.03.25
3.170 -3.94% -0.13 3.170 3.260 49
Color Star Rg-A
18:23:58 / 18.03.25
0.9129 -7.32% -0.07 0.9006 0.9200 26'245
Columbia Bkg Sys Rg
18:41:22 / 18.03.25
24.70 -0.28% -0.07 24.69 24.72 83'915
Columbia Finl Rg
18:33:12 / 18.03.25
15.160 -0.92% -0.14 15.210 15.260 15'224
Columbia Sportsw Rg
18:41:05 / 18.03.25
78.66 -1.11% -0.88 78.61 78.69 42'911
Columbus Mckinno Rg
18:37:08 / 18.03.25
17.930 -1.91% -0.35 17.900 17.940 22'963
Comcast-A
18:41:44 / 18.03.25
35.90 0.42% 0.15 35.89 35.90 1'857'053
Commerce Bancsha Rg
18:35:08 / 18.03.25
61.61 -0.36% -0.22 61.59 61.71 54'341
Commercial Vehic Rg
18:41:10 / 18.03.25
1.515 -2.88% -0.05 1.510 1.520 27'727
CommScope Rg
18:40:15 / 18.03.25
5.190 -1.14% -0.06 5.180 5.190 344'092
Community Trust Rg
18:25:09 / 18.03.25
51.24 -0.58% -0.30 51.23 51.43 3'618
Community West Rg
18:28:37 / 18.03.25
18.020 -0.22% -0.04 17.880 18.180 5'428
CommVault System Rg
18:41:18 / 18.03.25
161.09 0.33% 0.53 160.89 161.55 30'245
COMPASS Path Sp ADR
18:40:31 / 18.03.25
3.220 -6.94% -0.24 3.220 3.230 156'738
70.31
-0.85%
32.25
0.34%
0.45
0.18%
79.29
-0.91%
8.41
-1.41%
12.30
6.96%
0.90
-1.55%
17.03
-1.33%
182.80
-3.26%
6.15
-6.53%
29.66
-0.03%
122.97
-1.57%
3.17
-3.94%
0.91
-7.32%
24.70
-0.28%
15.16
-0.92%
78.66
-1.11%
17.93
-1.91%
35.90
0.42%
61.61
-0.36%
1.52
-2.88%
5.19
-1.14%
51.24
-0.58%
18.02
-0.22%
161.09
0.33%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Barrett Bus Svcs Rg
18:35:05 / 18.03.25
39.91 -8.40% 37.44% 0.88% -3.88% -7.98% 32.25% 109.09%
Huntington Bancs Rg
18:41:39 / 18.03.25
14.685 -8.42% 17.14% 1.98% -13.06% -10.78% 12.96% -1.91%
COMPASS Path Sp ADR
18:40:31 / 18.03.25
3.220 -8.47% -60.46% -10.56% -27.31% -20.10% -66.21% -72.03%
Flushing Finl Rg
18:39:25 / 18.03.25
13.160 -8.54% -20.75% 2.33% -12.67% -9.24% 11.62% -43.76%
Crd Rg-A-144A-S-AI
16:13:12 / 18.03.25
1.150 -8.59% 39.29% 8.49% -2.54% -8.73% -24.34% -25.00%
CompoSecure Rg-A
18:41:20 / 18.03.25
10.980 -8.61% 159.44% 3.20% -19.20% -13.26% 127.11% 85.81%
Acrivon Therape Rg
18:22:12 / 18.03.25
5.420 -8.64% 11.79% -0.55% 3.04% -13.00% -0.91% 0.00%
Backblaze Rg-A
18:40:52 / 18.03.25
5.420 -8.64% -27.54% 6.27% -27.64% -14.91% -46.81% -50.89%
Galaxy Payroll Rg
18:40:51 / 18.03.25
0.8700 -8.67% 0.00% 3.20% 10.49% 20.12% 0.00% 0.00%
Bel Fuse-B
18:40:37 / 18.03.25
74.41 -8.78% 12.67% -3.48% -9.38% -11.08% 33.28% 315.64%
Citizens Financi Rg
16:02:39 / 18.03.25
56.20 -8.80% -9.89% -0.18% -10.22% -12.87% 37.97% -7.77%
Akso Health Sp ADR
17:57:05 / 18.03.25
1.210 -8.82% 76.89% -11.68% -4.72% 4.31% -5.47% -20.51%
CNB Finl Rg
18:35:19 / 18.03.25
22.45 -8.89% 0.27% 0.40% -14.64% -11.40% 13.84% -16.36%
Amer Cstl Ins Rg
18:32:28 / 18.03.25
12.340 -8.92% 29.60% 3.26% -3.29% -6.52% 15.11% 248.30%
California Rg
18:34:54 / 18.03.25
15.030 -9.07% -13.31% 0.67% -7.79% -11.22% 5.47% 0.00%
Equinix REIT Rg
18:38:56 / 18.03.25
844.63 -9.08% 6.44% 1.00% -9.36% -11.09% 0.01% 19.09%
Bentley Systms Rg-B
18:34:29 / 18.03.25
42.09 -9.14% -18.69% 1.37% -11.76% -12.33% -16.09% 8.07%
Crescent Cap Rg
18:40:44 / 18.03.25
17.470 -9.16% 0.46% 2.83% -12.65% -11.81% 0.63% -1.19%
Accelerate Diag Rg
15:49:45 / 18.03.25
1.140 -9.17% -72.19% 0.00% -2.56% 6.05% 17.50% -94.29%
FRP Holdings Rg
18:36:19 / 18.03.25
27.50 -9.17% -55.76% -2.31% -12.59% -8.91% -53.94% -52.40%
Atlassian Rg-A
18:41:49 / 18.03.25
216.10 -9.20% -7.10% -3.57% -31.49% -16.07% 10.01% 0.00%
Genasys Rg
18:34:48 / 18.03.25
2.370 -9.23% 16.26% 11.79% -31.90% -7.78% 30.94% -18.62%
Nasdaq Comp.
18:41:49 / 18.03.25
17'525.68 -9.24% 18.63% 0.51% -12.55% -12.51% 8.41% 30.80%
Duolingo Rg-A
18:41:28 / 18.03.25
290.96 -9.27% 29.68% 5.84% -34.08% -14.52% 28.07% 261.89%
First Bancorp Rg
18:22:53 / 18.03.25
24.71 -9.32% -12.12% 0.73% -6.54% -10.37% 8.19% -17.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cognex Rg
18:41:47 / 18.03.25
32.25 0.34% 32.44
15:05
31.95
14:30
41.43
21.01.25
30.05
13.03.25
206'331
Cognition Therap Rg
17:12:39 / 18.03.25
0.4477 0.18% 0.4607
14:41
0.4380
15:31
0.8990
06.01.25
0.3600
04.03.25
28'384
Cognizant Tech So-A
18:41:28 / 18.03.25
79.29 -0.91% 80.00
14:30
78.79
18:10
90.81
14.02.25
74.69
13.01.25
240'272
Cognyte Sftw Rg
18:37:49 / 18.03.25
8.410 -1.41% 8.470
15:10
8.320
14:54
11.120
06.02.25
7.850
13.03.25
20'167
Cohen Circle Rg-A
18:39:23 / 18.03.25
12.300 6.96% 12.460
17:44
11.700
14:42
12.460
18.03.25
10.000
02.01.25
562'588
Coherus BioSc Rg
18:41:47 / 18.03.25
0.9015 -1.55% 0.9300
14:30
0.8800
18:08
1.765
06.01.25
0.8794
13.03.25
73'998
Cohu Rg
18:40:19 / 18.03.25
17.030 -1.33% 17.230
14:30
16.700
16:50
28.01
06.01.25
15.720
11.03.25
26'634
Coinbase Glb Rg-A
18:41:19 / 18.03.25
182.80 -3.26% 186.29
14:33
178.80
15:00
310.61
24.01.25
176.91
10.03.25
1'014'357
Coincheck Grp Rg
18:21:47 / 18.03.25
6.150 -6.53% 6.400
14:30
6.140
15:04
10.500
21.01.25
5.690
11.03.25
5'689
Collegium Pharma Rg
18:41:18 / 18.03.25
29.66 -0.03% 29.73
17:11
29.38
15:49
34.00
10.01.25
27.28
05.03.25
31'564
Colliers Int Grp SV
18:33:14 / 18.03.25
122.97 -1.57% 126.03
14:32
122.40
18:19
145.93
05.02.25
118.67
13.03.25
19'618
CollPlant Biot Rg
18:41:49 / 18.03.25
3.170 -3.94% 3.330
14:30
3.330
14:30
4.520
07.01.25
3.000
06.03.25
49
Color Star Rg-A
18:23:58 / 18.03.25
0.9129 -7.32% 0.9800
14:30
0.9121
17:30
2.460
14.01.25
0.9121
18.03.25
26'245
Columbia Bkg Sys Rg
18:41:22 / 18.03.25
24.70 -0.28% 24.94
14:35
24.52
16:08
29.18
15.01.25
23.62
13.03.25
83'915
Columbia Finl Rg
18:33:12 / 18.03.25
15.160 -0.92% 15.220
14:30
15.110
16:01
16.420
14.02.25
14.300
03.02.25
15'224
Columbia Sportsw Rg
18:41:05 / 18.03.25
78.66 -1.11% 78.94
15:21
77.97
14:40
92.86
26.02.25
76.40
11.02.25
42'911
Columbus Mckinno Rg
18:37:08 / 18.03.25
17.930 -1.91% 18.160
14:30
17.680
18:06
37.81
22.01.25
15.480
04.03.25
22'963
Comcast-A
18:41:44 / 18.03.25
35.90 0.42% 35.91
18:36
35.57
14:45
38.40
27.01.25
32.50
30.01.25
1'857'053
Commerce Bancsha Rg
18:35:08 / 18.03.25
61.61 -0.36% 62.15
14:35
61.24
15:47
68.87
06.02.25
58.82
13.03.25
54'341
Commercial Vehic Rg
18:41:10 / 18.03.25
1.515 -2.88% 1.570
14:35
1.505
17:40
2.540
02.01.25
1.490
13.03.25
27'727
CommScope Rg
18:40:15 / 18.03.25
5.190 -1.14% 5.245
17:59
5.055
15:02
6.605
27.02.25
4.480
11.03.25
344'092
Community Trust Rg
18:25:09 / 18.03.25
51.24 -0.58% 51.37
14:44
51.02
15:49
56.88
11.02.25
48.85
10.01.25
3'618
Community West Rg
18:28:37 / 18.03.25
18.020 -0.22% 18.290
14:37
18.000
14:30
19.840
31.01.25
17.450
10.01.25
5'428
CommVault System Rg
18:41:18 / 18.03.25
161.09 0.33% 161.09
18:41
157.76
15:03
190.04
18.02.25
133.47
28.01.25
30'245
COMPASS Path Sp ADR
18:40:31 / 18.03.25
3.220 -6.94% 3.455
14:30
3.210
17:01
5.215
07.01.25
3.165
10.01.25
156'738

Handel

Kurs 17'526.02
Vortag 17'808.66
+/-% -1.59%
+/- -282.6485
Eröffnung 17'662.57
Tageshoch 17'682.92
Tagestief 17'431.67

Stammdaten

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

Hoch / Tief

17'526.02
Intraday
17'431.67
16:06
17'682.92
14:33
17'526.02
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'526.02
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday -1.59%
1 Monat -12.55%
3 Monate -12.51%
YTD -9.24%
1 Jahr 8.41%
3 Jahre 30.80%