×

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 - 17:16:00
  • 17'541.12
  • -1.50%
  • -267.55
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cognex Rg
17:14:14 / 18.03.25
32.21 0.22% 0.07 32.20 32.22 129'817
Cognition Therap Rg
17:12:39 / 18.03.25
0.4477 0.18% 0.00 0.4408 0.4477 27'695
Cognizant Tech So-A
17:16:00 / 18.03.25
79.36 -0.82% -0.66 79.36 79.38 164'020
Cognyte Sftw Rg
16:57:12 / 18.03.25
8.370 -1.88% -0.16 8.410 8.440 17'613
Cohen Circle Rg-A
17:15:36 / 18.03.25
12.150 5.65% 0.65 12.150 12.190 454'193
Coherus BioSc Rg
17:10:30 / 18.03.25
0.9026 -1.43% -0.01 0.8908 0.9045 49'729
Cohu Rg
17:11:03 / 18.03.25
16.800 -2.67% -0.46 16.780 16.810 18'513
Coinbase Glb Rg-A
17:15:47 / 18.03.25
180.25 -4.61% -8.71 180.16 180.40 847'563
Coincheck Grp Rg
16:57:25 / 18.03.25
6.150 -6.53% -0.43 6.150 6.440 3'028
Collegium Pharma Rg
17:15:40 / 18.03.25
29.70 0.10% 0.03 29.58 29.68 22'009
Colliers Int Grp SV
17:00:42 / 18.03.25
123.77 -0.93% -1.16 123.65 123.95 16'099
CollPlant Biot Rg
17:16:02 / 18.03.25
3.170 -3.94% -0.13 3.170 3.330 49
Color Star Rg-A
16:52:48 / 18.03.25
0.9300 -5.58% -0.06 0.9300 0.9500 18'421
Columbia Bkg Sys Rg
17:16:02 / 18.03.25
24.65 -0.48% -0.12 24.65 24.67 52'418
Columbia Finl Rg
17:15:58 / 18.03.25
15.160 -0.92% -0.14 15.160 15.170 12'729
Columbia Sportsw Rg
17:13:44 / 18.03.25
78.38 -1.46% -1.17 78.35 78.51 25'440
Columbus Mckinno Rg
17:13:15 / 18.03.25
17.740 -2.95% -0.54 17.720 17.760 16'207
Comcast-A
17:16:00 / 18.03.25
35.73 -0.06% -0.02 35.72 35.73 1'323'376
Commerce Bancsha Rg
17:13:56 / 18.03.25
61.51 -0.52% -0.32 61.45 61.55 37'613
Commercial Vehic Rg
17:10:12 / 18.03.25
1.525 -2.24% -0.04 1.520 1.530 16'299
CommScope Rg
17:15:02 / 18.03.25
5.185 -1.24% -0.07 5.180 5.190 268'814
Community Trust Rg
15:49:11 / 18.03.25
51.02 -1.01% -0.52 51.13 51.35 2'530
Community West Rg
17:10:45 / 18.03.25
18.070 0.06% 0.01 18.060 18.290 4'615
CommVault System Rg
17:11:44 / 18.03.25
159.96 -0.37% -0.60 159.84 160.29 19'688
COMPASS Path Sp ADR
17:15:58 / 18.03.25
3.230 -6.65% -0.23 3.230 3.240 130'213
70.52
-0.55%
32.21
0.22%
0.45
0.18%
79.36
-0.82%
8.37
-1.88%
12.15
5.65%
0.90
-1.43%
16.80
-2.67%
180.25
-4.61%
6.15
-6.53%
29.70
0.10%
123.77
-0.93%
3.17
-3.94%
0.93
-5.58%
24.65
-0.48%
15.16
-0.92%
78.38
-1.46%
17.74
-2.95%
35.73
-0.06%
61.51
-0.52%
1.53
-2.24%
5.19
-1.24%
51.02
-1.01%
18.07
0.06%
159.96
-0.37%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Barrett Bus Svcs Rg
17:14:23 / 18.03.25
40.02 -8.40% 37.44% 1.16% -3.61% -7.72% 32.62% 109.09%
Huntington Bancs Rg
17:16:02 / 18.03.25
14.675 -8.42% 17.14% 1.91% -13.11% -10.84% 12.88% -1.91%
COMPASS Path Sp ADR
17:15:58 / 18.03.25
3.230 -8.47% -60.46% -10.28% -27.09% -19.85% -66.11% -72.03%
Flushing Finl Rg
17:15:47 / 18.03.25
13.080 -8.54% -20.75% 1.71% -13.21% -9.79% 10.94% -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
17:12:56 / 18.03.25
11.000 -8.61% 159.44% 3.38% -19.05% -13.11% 127.53% 85.81%
Acrivon Therape Rg
16:05:25 / 18.03.25
5.400 -8.64% 11.79% -0.92% 2.66% -13.32% -1.28% 0.00%
Backblaze Rg-A
17:15:26 / 18.03.25
5.380 -8.64% -27.54% 5.49% -28.17% -15.54% -47.20% -50.89%
Galaxy Payroll Rg
16:53:08 / 18.03.25
0.8680 -8.67% 0.00% 2.97% 10.24% 19.84% 0.00% 0.00%
Bel Fuse-B
17:15:13 / 18.03.25
74.17 -8.78% 12.67% -3.79% -9.68% -11.37% 32.84% 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
16:28:37 / 18.03.25
1.180 -8.82% 76.89% -13.87% -7.09% 1.72% -7.81% -20.51%
CNB Finl Rg
16:49:59 / 18.03.25
22.50 -8.89% 0.27% 0.63% -14.45% -11.21% 14.10% -16.36%
Amer Cstl Ins Rg
17:13:17 / 18.03.25
12.190 -8.92% 29.60% 2.01% -4.47% -7.65% 13.71% 248.30%
California Rg
16:40:52 / 18.03.25
15.030 -9.07% -13.31% 0.67% -7.79% -11.22% 5.47% 0.00%
Equinix REIT Rg
17:14:50 / 18.03.25
840.78 -9.08% 6.44% 0.54% -9.78% -11.50% -0.45% 19.09%
Bentley Systms Rg-B
17:15:02 / 18.03.25
41.86 -9.14% -18.69% 0.82% -12.24% -12.81% -16.55% 8.07%
Crescent Cap Rg
17:10:56 / 18.03.25
17.440 -9.16% 0.46% 2.65% -12.80% -11.96% 0.46% -1.19%
Nasdaq Comp.
17:16:01 / 18.03.25
17'541.15 -9.16% 18.63% 0.60% -12.47% -12.43% 8.50% 30.80%
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
15:23:21 / 18.03.25
27.84 -9.17% -55.76% -1.10% -11.51% -7.78% -53.37% -52.40%
Atlassian Rg-A
17:15:22 / 18.03.25
214.90 -9.20% -7.10% -4.11% -31.87% -16.54% 9.40% 0.00%
Genasys Rg
17:13:53 / 18.03.25
2.390 -9.23% 16.26% 12.74% -31.32% -7.00% 32.04% -18.62%
Duolingo Rg-A
17:15:02 / 18.03.25
288.94 -9.27% 29.68% 5.10% -34.54% -15.12% 27.19% 261.89%
First Bancorp Rg
17:05:49 / 18.03.25
24.77 -9.32% -12.12% 0.98% -6.32% -10.16% 8.45% -17.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cognex Rg
17:14:14 / 18.03.25
32.21 0.22% 32.44
15:05
31.95
14:30
41.43
21.01.25
30.05
13.03.25
129'817
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
27'695
Cognizant Tech So-A
17:16:00 / 18.03.25
79.36 -0.82% 80.00
14:30
79.19
17:09
90.81
14.02.25
74.69
13.01.25
164'020
Cognyte Sftw Rg
16:57:12 / 18.03.25
8.370 -1.88% 8.470
15:10
8.320
14:54
11.120
06.02.25
7.850
13.03.25
17'613
Cohen Circle Rg-A
17:15:36 / 18.03.25
12.150 5.65% 12.290
15:30
11.700
14:42
12.290
18.03.25
10.000
02.01.25
454'193
Coherus BioSc Rg
17:10:30 / 18.03.25
0.9026 -1.43% 0.9300
14:30
0.8908
17:00
1.765
06.01.25
0.8794
13.03.25
49'729
Cohu Rg
17:11:03 / 18.03.25
16.800 -2.67% 17.230
14:30
16.700
16:50
28.01
06.01.25
15.720
11.03.25
18'513
Coinbase Glb Rg-A
17:15:47 / 18.03.25
180.25 -4.61% 186.29
14:33
178.80
15:00
310.61
24.01.25
176.91
10.03.25
847'563
Coincheck Grp Rg
16:57:25 / 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
3'028
Collegium Pharma Rg
17:15:40 / 18.03.25
29.70 0.10% 29.73
17:11
29.38
15:49
34.00
10.01.25
27.28
05.03.25
22'009
Colliers Int Grp SV
17:00:42 / 18.03.25
123.77 -0.93% 126.03
14:32
123.60
14:30
145.93
05.02.25
118.67
13.03.25
16'099
CollPlant Biot Rg
17:16:02 / 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
16:52:48 / 18.03.25
0.9300 -5.58% 0.9800
14:30
0.9300
16:52
2.460
14.01.25
18'421
Columbia Bkg Sys Rg
17:16:02 / 18.03.25
24.65 -0.48% 24.94
14:35
24.52
16:08
29.18
15.01.25
23.62
13.03.25
52'418
Columbia Finl Rg
17:15:58 / 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
12'729
Columbia Sportsw Rg
17:13:44 / 18.03.25
78.38 -1.46% 78.94
15:21
77.97
14:40
92.86
26.02.25
76.40
11.02.25
25'440
Columbus Mckinno Rg
17:13:15 / 18.03.25
17.740 -2.95% 18.160
14:30
17.700
16:40
37.81
22.01.25
15.480
04.03.25
16'207
Comcast-A
17:16:00 / 18.03.25
35.73 -0.06% 35.82
14:30
35.57
14:45
38.40
27.01.25
32.50
30.01.25
1'323'376
Commerce Bancsha Rg
17:13:56 / 18.03.25
61.51 -0.52% 62.15
14:35
61.24
15:47
68.87
06.02.25
58.82
13.03.25
37'613
Commercial Vehic Rg
17:10:12 / 18.03.25
1.525 -2.24% 1.570
14:35
1.515
16:39
2.540
02.01.25
1.490
13.03.25
16'299
CommScope Rg
17:15:02 / 18.03.25
5.185 -1.24% 5.235
15:37
5.055
15:02
6.605
27.02.25
4.480
11.03.25
268'814
Community Trust Rg
15:49:11 / 18.03.25
51.02 -1.01% 51.37
14:44
51.02
15:49
56.88
11.02.25
48.85
10.01.25
2'530
Community West Rg
17:10:45 / 18.03.25
18.070 0.06% 18.290
14:37
18.000
14:30
19.840
31.01.25
17.450
10.01.25
4'615
CommVault System Rg
17:11:44 / 18.03.25
159.96 -0.37% 159.96
17:11
157.76
15:03
190.04
18.02.25
133.47
28.01.25
19'688
COMPASS Path Sp ADR
17:15:58 / 18.03.25
3.230 -6.65% 3.455
14:30
3.210
17:01
5.215
07.01.25
3.165
10.01.25
130'213

Handel

Kurs 17'541.12
Vortag 17'808.66
+/-% -1.50%
+/- -267.5466
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

17'541.12
Intraday
17'431.67
16:06
17'682.92
14:33
17'541.12
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'541.12
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday -1.50%
1 Monat -12.47%
3 Monate -12.43%
YTD -9.16%
1 Jahr 8.50%
3 Jahre 30.80%