×

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 - 14:59:03
  • 17'486.92
  • -1.81%
  • -321.75
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cognex Rg
14:58:05 / 18.03.25
32.10 -0.14% -0.05 32.10 32.16 21'360
Cognition Therap Rg
14:42:45 / 18.03.25
0.4511 0.94% 0.00 0.4325 0.4480 19'100
Cognizant Tech So-A
14:58:37 / 18.03.25
79.66 -0.45% -0.36 79.61 79.70 57'452
Cognyte Sftw Rg
14:57:59 / 18.03.25
8.350 -2.11% -0.18 8.360 8.390 3'342
Cohen Circle Rg-A
14:58:44 / 18.03.25
11.780 2.43% 0.28 11.770 11.820 114'932
Coherus BioSc Rg
14:57:37 / 18.03.25
0.8913 -2.66% -0.02 0.8840 0.8995 16'559
Cohu Rg
14:54:56 / 18.03.25
16.970 -1.68% -0.29 16.980 17.150 5'961
Coinbase Glb Rg-A
14:58:56 / 18.03.25
179.69 -4.91% -9.27 179.58 179.86 389'849
Coincheck Grp Rg
14:45:18 / 18.03.25
6.400 -2.74% -0.18 6.000 6.450 805
Collegium Pharma Rg
14:57:04 / 18.03.25
29.54 -0.44% -0.13 29.50 29.58 8'549
Colliers Int Grp SV
14:56:14 / 18.03.25
123.94 -0.79% -0.99 123.24 123.94 7'182
CollPlant Biot Rg
14:59:04 / 18.03.25
3.170 -3.94% -0.13 3.170 3.350 19
Color Star Rg-A
14:43:37 / 18.03.25
0.9800 -0.51% -0.01 0.9702 0.9850 9'756
Columbia Bkg Sys Rg
14:59:04 / 18.03.25
24.61 -0.67% -0.17 24.57 24.65 14'355
Columbia Finl Rg
14:30:00 / 18.03.25
15.220 -0.52% -0.08 15.180 15.290 1'070
Columbia Sportsw Rg
14:59:03 / 18.03.25
78.69 -1.07% -0.85 78.08 78.57 8'698
Columbus Mckinno Rg
14:49:33 / 18.03.25
17.970 -1.70% -0.31 17.840 18.030 4'292
Comcast-A
14:59:04 / 18.03.25
35.71 -0.13% -0.05 35.70 35.71 484'741
Commerce Bancsha Rg
14:58:39 / 18.03.25
61.64 -0.31% -0.19 61.57 61.82 11'476
Commercial Vehic Rg
14:50:10 / 18.03.25
1.525 -2.24% -0.04 1.530 1.540 4'876
CommScope Rg
14:58:40 / 18.03.25
5.090 -3.05% -0.16 5.090 5.100 89'210
Community Trust Rg
14:44:06 / 18.03.25
51.37 -0.33% -0.17 51.05 51.61 1'017
Community West Rg
14:37:15 / 18.03.25
18.290 1.27% 0.23 18.100 18.570 385
CommVault System Rg
14:50:27 / 18.03.25
158.47 -1.30% -2.09 157.77 159.23 4'433
COMPASS Path Sp ADR
14:53:14 / 18.03.25
3.370 -2.60% -0.09 3.380 3.400 46'672
70.12
-1.11%
32.10
-0.14%
0.45
0.94%
79.66
-0.45%
8.35
-2.11%
11.78
2.43%
0.89
-2.66%
16.97
-1.68%
179.69
-4.91%
6.40
-2.74%
29.54
-0.44%
123.94
-0.79%
3.17
-3.94%
0.98
-0.51%
24.61
-0.67%
15.22
-0.52%
78.69
-1.07%
17.97
-1.70%
35.71
-0.13%
61.64
-0.31%
1.53
-2.24%
5.09
-3.05%
51.37
-0.33%
18.29
1.27%
158.47
-1.30%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Barrett Bus Svcs Rg
14:30:00 / 18.03.25
39.54 -8.40% 37.44% -0.05% -4.77% -8.83% 31.02% 109.09%
Huntington Bancs Rg
14:59:00 / 18.03.25
14.635 -8.42% 17.14% 1.63% -13.35% -11.09% 12.58% -1.91%
COMPASS Path Sp ADR
14:53:14 / 18.03.25
3.370 -8.47% -60.46% -6.39% -23.93% -16.38% -64.64% -72.03%
Flushing Finl Rg
14:56:26 / 18.03.25
13.090 -8.54% -20.75% 1.79% -13.14% -9.72% 11.03% -43.76%
Crd Rg-A-144A-S-AI
14:37:24 / 18.03.25
1.140 -8.59% 39.29% 7.55% -3.39% -9.52% -25.00% -25.00%
CompoSecure Rg-A
14:56:15 / 18.03.25
10.940 -8.61% 159.44% 2.82% -19.50% -13.58% 126.29% 85.81%
Acrivon Therape Rg
14:58:13 / 18.03.25
5.190 -8.64% 11.79% 3.97% 1.48% -13.52% -2.65% 0.00%
Backblaze Rg-A
14:57:38 / 18.03.25
5.250 -8.64% -27.54% 2.94% -29.91% -17.58% -48.48% -50.89%
Galaxy Payroll Rg
14:30:00 / 18.03.25
0.9100 -8.67% 0.00% 7.95% 15.57% 25.64% 0.00% 0.00%
Bel Fuse-B
14:30:00 / 18.03.25
74.66 -8.78% 12.67% -3.15% -9.07% -10.78% 33.73% 315.64%
Citizens Financi Rg
14:59:01 / 18.03.25
54.87 -8.80% -9.89% 3.51% -11.03% -10.67% 43.04% -7.77%
Akso Health Sp ADR
14:44:15 / 18.03.25
1.110 -8.82% 76.89% -7.46% 0.81% -0.80% -3.50% -20.51%
CNB Finl Rg
14:59:03 / 18.03.25
22.52 -8.89% 0.27% 0.72% -14.37% -11.13% 14.20% -16.36%
Amer Cstl Ins Rg
14:53:31 / 18.03.25
12.290 -8.92% 29.60% 2.85% -3.68% -6.89% 14.65% 248.30%
California Rg
14:58:57 / 18.03.25
15.070 -9.07% -13.31% 0.94% -7.55% -10.99% 5.75% 0.00%
Equinix REIT Rg
14:56:28 / 18.03.25
851.23 -9.08% 6.44% 1.79% -8.66% -10.40% 0.79% 19.09%
Bentley Systms Rg-B
14:58:43 / 18.03.25
42.24 -9.14% -18.69% 1.73% -11.45% -12.02% -15.79% 8.07%
Crescent Cap Rg
14:43:38 / 18.03.25
17.460 -9.16% 0.46% 2.77% -12.70% -11.86% 0.58% -1.19%
Accelerate Diag Rg
14:30:44 / 18.03.25
1.070 -9.17% -72.19% -0.91% -7.63% -0.91% 11.22% -94.29%
FRP Holdings Rg
14:30:00 / 18.03.25
27.84 -9.17% -55.76% -1.10% -11.51% -7.78% -53.37% -52.40%
Atlassian Rg-A
14:58:37 / 18.03.25
216.74 -9.20% -7.10% -3.28% -31.29% -15.83% 10.34% 0.00%
Genasys Rg
14:30:00 / 18.03.25
2.340 -9.23% 16.26% 10.38% -32.76% -8.95% 29.28% -18.62%
Duolingo Rg-A
14:59:02 / 18.03.25
294.56 -9.27% 29.68% 7.15% -33.27% -13.46% 29.66% 261.89%
First Bancorp Rg
14:54:27 / 18.03.25
24.73 -9.32% -12.12% 0.79% -6.49% -10.32% 8.25% -17.08%
Amtech Systems Rg
14:43:56 / 18.03.25
4.940 -9.36% 17.62% 0.41% -12.10% -9.94% 4.44% -52.95%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cognex Rg
14:58:05 / 18.03.25
32.10 -0.14% 32.26
14:46
31.95
14:30
41.43
21.01.25
30.05
13.03.25
21'360
Cognition Therap Rg
14:42:45 / 18.03.25
0.4511 0.94% 0.4607
14:41
0.4500
14:30
0.8990
06.01.25
0.3600
04.03.25
19'100
Cognizant Tech So-A
14:58:37 / 18.03.25
79.66 -0.45% 80.00
14:30
79.44
14:34
90.81
14.02.25
74.69
13.01.25
57'452
Cognyte Sftw Rg
14:57:59 / 18.03.25
8.350 -2.11% 8.450
14:40
8.320
14:54
11.120
06.02.25
7.850
13.03.25
3'342
Cohen Circle Rg-A
14:58:44 / 18.03.25
11.780 2.43% 11.850
14:31
11.700
14:42
11.850
18.03.25
10.000
02.01.25
114'932
Coherus BioSc Rg
14:57:37 / 18.03.25
0.8913 -2.66% 0.9300
14:30
0.8913
14:57
1.765
06.01.25
0.8794
13.03.25
16'559
Cohu Rg
14:54:56 / 18.03.25
16.970 -1.68% 17.230
14:30
16.960
14:54
28.01
06.01.25
15.720
11.03.25
5'961
Coinbase Glb Rg-A
14:58:56 / 18.03.25
179.69 -4.91% 186.29
14:33
179.40
14:58
310.61
24.01.25
176.91
10.03.25
389'849
Coincheck Grp Rg
14:45:18 / 18.03.25
6.400 -2.74% 6.400
14:30
6.400
14:30
10.500
21.01.25
5.690
11.03.25
805
Collegium Pharma Rg
14:57:04 / 18.03.25
29.54 -0.44% 29.65
14:31
29.50
14:53
34.00
10.01.25
27.28
05.03.25
8'549
Colliers Int Grp SV
14:56:14 / 18.03.25
123.94 -0.79% 126.03
14:32
123.60
14:30
145.93
05.02.25
118.67
13.03.25
7'182
CollPlant Biot Rg
14:59:04 / 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
19
Color Star Rg-A
14:43:37 / 18.03.25
0.9800 -0.51% 0.9800
14:30
0.9800
14:30
2.460
14.01.25
0.9211
06.03.25
9'756
Columbia Bkg Sys Rg
14:59:04 / 18.03.25
24.61 -0.67% 24.94
14:35
24.60
14:54
29.18
15.01.25
23.62
13.03.25
14'355
Columbia Finl Rg
14:30:00 / 18.03.25
15.220 -0.52% 15.220
14:30
15.220
14:30
16.420
14.02.25
14.300
03.02.25
1'070
Columbia Sportsw Rg
14:59:03 / 18.03.25
78.69 -1.07% 78.69
14:59
77.97
14:40
92.86
26.02.25
76.40
11.02.25
8'698
Columbus Mckinno Rg
14:49:33 / 18.03.25
17.970 -1.70% 18.160
14:30
17.970
14:49
37.81
22.01.25
15.480
04.03.25
4'292
Comcast-A
14:59:04 / 18.03.25
35.71 -0.13% 35.82
14:30
35.57
14:45
38.40
27.01.25
32.50
30.01.25
484'741
Commerce Bancsha Rg
14:58:39 / 18.03.25
61.64 -0.31% 62.15
14:35
61.58
14:54
68.87
06.02.25
58.82
13.03.25
11'476
Commercial Vehic Rg
14:50:10 / 18.03.25
1.525 -2.24% 1.570
14:35
1.525
14:50
2.540
02.01.25
1.490
13.03.25
4'876
CommScope Rg
14:58:40 / 18.03.25
5.090 -3.05% 5.210
14:33
5.080
14:57
6.605
27.02.25
4.480
11.03.25
89'210
Community Trust Rg
14:44:06 / 18.03.25
51.37 -0.33% 51.37
14:44
51.21
14:36
56.88
11.02.25
48.85
10.01.25
1'017
Community West Rg
14:37:15 / 18.03.25
18.290 1.27% 18.290
14:37
18.000
14:30
19.840
31.01.25
17.450
10.01.25
385
CommVault System Rg
14:50:27 / 18.03.25
158.47 -1.30% 158.87
14:30
158.25
14:44
190.04
18.02.25
133.47
28.01.25
4'433
COMPASS Path Sp ADR
14:53:14 / 18.03.25
3.370 -2.60% 3.455
14:30
3.330
14:32
5.215
07.01.25
3.165
10.01.25
46'672

Handel

Kurs 17'486.92
Vortag 17'808.66
+/-% -1.81%
+/- -321.7473
Eröffnung 17'662.57
Tageshoch 17'682.92
Tagestief 17'469.80

Stammdaten

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

Hoch / Tief

17'486.92
Intraday
17'469.80
14:58
17'682.92
14:33
17'486.92
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'486.92
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday -1.81%
1 Monat -12.75%
3 Monate -12.70%
YTD -9.44%
1 Jahr 8.17%
3 Jahre 30.80%