×

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 - 22:16:03
  • 17'504.12
  • -1.71%
  • -304.55
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cognex Rg
22:20:00 / 18.03.25
32.34 0.62% 0.20 32.32 32.33 713'930
Cognition Therap Rg
22:20:00 / 18.03.25
0.4401 -1.52% -0.01 0.4431 0.4479 38'257
Cognizant Tech So-A
22:20:00 / 18.03.25
79.58 -0.55% -0.44 79.58 79.59 1'125'729
Cognyte Sftw Rg
22:20:00 / 18.03.25
8.350 -2.11% -0.18 8.350 8.390 47'258
Cohen Circle Rg-A
22:20:00 / 18.03.25
12.090 5.13% 0.59 12.070 12.100 731'286
Coherus BioSc Rg
22:20:00 / 18.03.25
0.8875 -3.08% -0.03 0.8876 0.8940 384'204
Cohu Rg
22:20:00 / 18.03.25
17.040 -1.27% -0.22 17.020 17.040 135'107
Coinbase Glb Rg-A
22:20:00 / 18.03.25
181.14 -4.14% -7.82 181.10 181.20 2'074'753
Coincheck Grp Rg
22:20:00 / 18.03.25
6.100 -7.29% -0.48 6.060 6.250 12'129
Collegium Pharma Rg
22:20:00 / 18.03.25
29.82 0.51% 0.15 29.80 29.84 136'164
Colliers Int Grp SV
22:20:00 / 18.03.25
122.45 -1.99% -2.48 122.27 122.46 36'342
CollPlant Biot Rg
22:20:00 / 18.03.25
3.220 -2.42% -0.08 3.100 3.220 234
Color Star Rg-A
22:20:00 / 18.03.25
1.010 2.54% 0.03 1.010 1.020 74'844
Columbia Bkg Sys Rg
22:20:00 / 18.03.25
24.74 -0.12% -0.03 24.73 24.74 417'077
Columbia Finl Rg
22:20:00 / 18.03.25
15.290 -0.07% -0.01 15.270 15.290 59'996
Columbia Sportsw Rg
22:20:00 / 18.03.25
78.51 -1.29% -1.03 78.46 78.53 295'324
Columbus Mckinno Rg
22:20:00 / 18.03.25
17.830 -2.46% -0.45 17.790 17.830 168'840
Comcast-A
22:20:00 / 18.03.25
36.01 0.73% 0.26 36.01 36.02 6'435'881
Commerce Bancsha Rg
22:20:00 / 18.03.25
61.86 0.05% 0.03 61.87 61.89 251'663
Commercial Vehic Rg
22:20:00 / 18.03.25
1.520 -2.56% -0.04 1.520 1.530 141'101
CommScope Rg
22:20:00 / 18.03.25
5.250 0.00% 0.00 5.250 5.260 1'134'551
Community Trust Rg
22:20:00 / 18.03.25
51.30 -0.47% -0.24 51.30 51.45 22'597
Community West Rg
22:20:00 / 18.03.25
18.030 -0.17% -0.03 18.000 18.040 19'662
CommVault System Rg
22:20:00 / 18.03.25
161.09 0.33% 0.53 160.93 161.09 161'721
COMPASS Path Sp ADR
22:20:00 / 18.03.25
3.220 -6.94% -0.24 3.220 3.230 304'317
70.35
-0.79%
32.34
0.62%
0.44
-1.52%
79.58
-0.55%
8.35
-2.11%
12.09
5.13%
0.89
-3.08%
17.04
-1.27%
181.14
-4.14%
6.10
-7.29%
29.82
0.51%
122.45
-1.99%
3.22
-2.42%
1.01
2.54%
24.74
-0.12%
15.29
-0.07%
78.51
-1.29%
17.83
-2.46%
36.01
0.73%
61.86
0.05%
1.52
-2.56%
5.25
0.00%
51.30
-0.47%
18.03
-0.17%
161.09
0.33%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Barrett Bus Svcs Rg
22:20:00 / 18.03.25
39.86 -8.40% 37.44% 0.76% -4.00% -8.09% 32.09% 109.09%
Huntington Bancs Rg
22:20:00 / 18.03.25
14.760 -8.42% 17.14% 2.50% -12.61% -10.33% 13.54% -1.91%
COMPASS Path Sp ADR
22:20:00 / 18.03.25
3.220 -8.47% -60.46% -10.56% -27.31% -20.10% -66.21% -72.03%
Flushing Finl Rg
22:20:00 / 18.03.25
13.180 -8.54% -20.75% 2.49% -12.54% -9.10% 11.79% -43.76%
Crd Rg-A-144A-S-AI
22:20:00 / 18.03.25
1.120 -8.59% 39.29% 5.66% -5.08% -11.11% -26.32% -25.00%
CompoSecure Rg-A
22:20:00 / 18.03.25
10.880 -8.61% 159.44% 2.26% -19.94% -14.05% 125.05% 85.81%
Acrivon Therape Rg
22:20:00 / 18.03.25
5.360 -8.64% 11.79% -1.65% 1.90% -13.96% -2.01% 0.00%
Backblaze Rg-A
22:20:00 / 18.03.25
5.400 -8.64% -27.54% 5.88% -27.90% -15.23% -47.01% -50.89%
Galaxy Payroll Rg
22:20:00 / 18.03.25
0.8701 -8.67% 0.00% 3.21% 10.50% 20.13% 0.00% 0.00%
Bel Fuse-B
22:20:00 / 18.03.25
74.17 -8.78% 12.67% -3.79% -9.67% -11.36% 32.85% 315.64%
Citizens Financi Rg
22:20:00 / 18.03.25
59.33 -8.80% -9.89% 5.38% -5.22% -8.02% 45.66% -7.77%
Akso Health Sp ADR
22:20:00 / 18.03.25
1.250 -8.82% 76.89% -8.76% -1.57% 7.76% -2.34% -20.51%
CNB Finl Rg
22:20:00 / 18.03.25
22.54 -8.89% 0.27% 0.81% -14.30% -11.05% 14.30% -16.36%
Amer Cstl Ins Rg
22:20:00 / 18.03.25
12.140 -8.92% 29.60% 1.59% -4.86% -8.03% 13.25% 248.30%
California Rg
22:20:00 / 18.03.25
14.970 -9.07% -13.31% 0.27% -8.16% -11.58% 5.05% 0.00%
Equinix REIT Rg
22:20:00 / 18.03.25
841.26 -9.08% 6.44% 0.60% -9.73% -11.45% -0.39% 19.09%
Bentley Systms Rg-B
22:20:00 / 18.03.25
41.94 -9.14% -18.69% 1.01% -12.08% -12.64% -16.39% 8.07%
Crescent Cap Rg
22:20:00 / 18.03.25
17.540 -9.16% 0.46% 3.24% -12.30% -11.46% 1.04% -1.19%
Accelerate Diag Rg
22:20:00 / 18.03.25
1.130 -9.17% -72.19% -0.88% -3.42% 5.12% 16.47% -94.29%
FRP Holdings Rg
22:20:00 / 18.03.25
28.06 -9.17% -55.76% -0.34% -10.82% -7.07% -53.01% -52.40%
Atlassian Rg-A
22:20:00 / 18.03.25
219.45 -9.20% -7.10% -2.07% -30.43% -14.77% 11.72% 0.00%
Genasys Rg
22:20:00 / 18.03.25
2.350 -9.23% 16.26% 10.85% -32.47% -8.56% 29.83% -18.62%
Duolingo Rg-A
22:20:00 / 18.03.25
288.81 -9.27% 29.68% 5.06% -34.57% -15.15% 27.13% 261.89%
First Bancorp Rg
22:20:00 / 18.03.25
24.78 -9.32% -12.12% 1.02% -6.28% -10.12% 8.49% -17.08%
Nasdaq Comp.
22:16:03 / 18.03.25
17'504.12 -9.36% 18.63% 0.39% -12.66% -12.62% 8.27% 30.80%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cognex Rg
22:20:00 / 18.03.25
32.34 0.62% 32.50
20:54
31.95
14:30
41.43
21.01.25
30.05
13.03.25
713'930
Cognition Therap Rg
22:20:00 / 18.03.25
0.4401 -1.52% 0.4607
14:41
0.4378
20:05
0.8990
06.01.25
0.3600
04.03.25
38'257
Cognizant Tech So-A
22:20:00 / 18.03.25
79.58 -0.55% 80.00
14:30
78.79
18:10
90.81
14.02.25
74.69
13.01.25
1'125'729
Cognyte Sftw Rg
22:20:00 / 18.03.25
8.350 -2.11% 8.470
15:10
8.320
14:54
11.120
06.02.25
7.850
13.03.25
47'258
Cohen Circle Rg-A
22:20:00 / 18.03.25
12.090 5.13% 12.460
17:44
11.700
14:42
12.460
18.03.25
10.000
02.01.25
731'286
Coherus BioSc Rg
22:20:00 / 18.03.25
0.8875 -3.08% 0.9300
14:30
0.8800
18:08
1.765
06.01.25
0.8794
13.03.25
384'204
Cohu Rg
22:20:00 / 18.03.25
17.040 -1.27% 17.230
14:30
16.700
16:50
28.01
06.01.25
15.720
11.03.25
135'107
Coinbase Glb Rg-A
22:20:00 / 18.03.25
181.14 -4.14% 186.29
14:33
178.80
15:00
310.61
24.01.25
176.91
10.03.25
2'074'753
Coincheck Grp Rg
22:20:00 / 18.03.25
6.100 -7.29% 6.460
20:59
6.050
20:31
10.500
21.01.25
5.690
11.03.25
12'129
Collegium Pharma Rg
22:20:00 / 18.03.25
29.82 0.51% 29.86
20:19
29.38
15:49
34.00
10.01.25
27.28
05.03.25
136'164
Colliers Int Grp SV
22:20:00 / 18.03.25
122.45 -1.99% 126.03
14:32
121.92
20:47
145.93
05.02.25
118.67
13.03.25
36'342
CollPlant Biot Rg
22:20:00 / 18.03.25
3.220 -2.42% 3.330
14:30
3.220
20:42
4.520
07.01.25
3.000
06.03.25
234
Color Star Rg-A
22:20:00 / 18.03.25
1.010 2.54% 1.030
19:54
0.8200
19:09
2.460
14.01.25
0.8200
18.03.25
74'844
Columbia Bkg Sys Rg
22:20:00 / 18.03.25
24.74 -0.12% 24.94
14:35
24.52
16:08
29.18
15.01.25
23.62
13.03.25
417'077
Columbia Finl Rg
22:20:00 / 18.03.25
15.290 -0.07% 15.300
20:58
15.110
16:01
16.420
14.02.25
14.300
03.02.25
59'996
Columbia Sportsw Rg
22:20:00 / 18.03.25
78.51 -1.29% 78.94
15:21
77.97
14:40
92.86
26.02.25
76.40
11.02.25
295'324
Columbus Mckinno Rg
22:20:00 / 18.03.25
17.830 -2.46% 18.160
14:30
17.680
18:06
37.81
22.01.25
15.480
04.03.25
168'840
Comcast-A
22:20:00 / 18.03.25
36.01 0.73% 36.13
20:43
35.57
14:45
38.40
27.01.25
32.50
30.01.25
6'435'881
Commerce Bancsha Rg
22:20:00 / 18.03.25
61.86 0.05% 62.15
14:35
61.24
15:47
68.87
06.02.25
58.82
13.03.25
251'663
Commercial Vehic Rg
22:20:00 / 18.03.25
1.520 -2.56% 1.570
14:35
1.505
17:40
2.540
02.01.25
1.490
13.03.25
141'101
CommScope Rg
22:20:00 / 18.03.25
5.250 0.00% 5.270
20:54
5.055
15:02
6.605
27.02.25
4.480
11.03.25
1'134'551
Community Trust Rg
22:20:00 / 18.03.25
51.30 -0.47% 51.57
20:46
51.02
15:49
56.88
11.02.25
48.85
10.01.25
22'597
Community West Rg
22:20:00 / 18.03.25
18.030 -0.17% 18.290
14:37
17.965
20:55
19.840
31.01.25
17.450
10.01.25
19'662
CommVault System Rg
22:20:00 / 18.03.25
161.09 0.33% 161.59
20:54
157.76
15:03
190.04
18.02.25
133.47
28.01.25
161'721
COMPASS Path Sp ADR
22:20:00 / 18.03.25
3.220 -6.94% 3.455
14:30
3.200
18:52
5.215
07.01.25
3.165
10.01.25
304'317

Handel

Kurs 17'504.12
Vortag 17'808.66
+/-% -1.71%
+/- -304.5466
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

17'504.12
Intraday
17'431.67
16:06
17'682.92
14:33
17'504.12
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'504.12
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday -1.71%
1 Monat -12.66%
3 Monate -12.62%
YTD -9.36%
1 Jahr 8.27%
3 Jahre 30.80%