×

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
  • 17.03.2025 - 22:16:02
  • 17'808.66
  • 0.31%
  • 54.58
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cognex Rg
01:00:00 / 18.03.25
32.14 0.00% 0.00 31.00 33.48 330
Cognition Therap Rg
01:00:00 / 18.03.25
0.4469 0.00% 0.00 0.4200 0.4900 593
Cognizant Tech So-A
01:00:00 / 18.03.25
80.02 0.00% 0.00 78.01 87.36 30
Cognyte Sftw Rg
01:00:00 / 18.03.25
8.530 0.00% 0.00 7.170 9.490
Cohen Circle Rg-A
01:00:00 / 18.03.25
11.500 0.00% 0.00 11.600 11.950 8'131
Coherus BioSc Rg
01:00:00 / 18.03.25
0.9157 0.00% 0.00 0.8231 1.070 484'108
Cohu Rg
01:00:00 / 18.03.25
17.260 0.00% 0.00 14.250 19.890 124
Coinbase Glb Rg-A
01:00:00 / 18.03.25
188.96 0.00% 0.00 184.80 185.58 29'123
Coincheck Grp Rg
01:00:00 / 18.03.25
6.580 0.00% 0.00 6.000 7.500 1
Collegium Pharma Rg
01:00:00 / 18.03.25
29.67 0.00% 0.00 28.16 35.76 220
Colliers Int Grp SV
01:00:00 / 18.03.25
124.93 0.00% 0.00 51.58 7
CollPlant Biot Rg
01:00:00 / 18.03.25
3.300 0.00% 0.00 2.890 5.280
Color Star Rg-A
01:00:00 / 18.03.25
0.9850 0.00% 0.00 0.8964 1.090 1
Columbia Bkg Sys Rg
01:00:00 / 18.03.25
24.77 0.00% 0.00 24.01 28.22 2
Columbia Finl Rg
01:00:00 / 18.03.25
15.300 0.00% 0.00 13.270 19.950 2
Columbia Sportsw Rg
01:00:00 / 18.03.25
79.54 0.00% 0.00 54.00 80.32 268
Columbus Mckinno Rg
01:00:00 / 18.03.25
18.280 0.00% 0.00 16.380 20.67 2
Comcast-A
01:00:00 / 18.03.25
35.75 0.00% 0.00 35.70 35.94 473
Commerce Bancsha Rg
01:00:00 / 18.03.25
61.83 0.00% 0.00 41.16 62.44 25
Commercial Vehic Rg
01:00:00 / 18.03.25
1.560 0.00% 0.00 1.400 1.730
CommScope Rg
01:00:00 / 18.03.25
5.250 0.00% 0.00 5.130 5.240
Community Trust Rg
01:00:00 / 18.03.25
51.54 0.00% 0.00 21.14 6
Community West Rg
01:00:00 / 18.03.25
18.060 0.00% 0.00 14.010 26.05 2
CommVault System Rg
01:00:00 / 18.03.25
160.56 0.00% 0.00 142.76 201.90 4
COMPASS Path Sp ADR
01:00:00 / 18.03.25
3.460 0.00% 0.00 3.110 3.950
70.91
0.00%
32.14
0.00%
0.45
0.00%
80.02
0.00%
8.53
0.00%
11.50
0.00%
0.92
0.00%
17.26
0.00%
188.96
0.00%
6.58
0.00%
29.67
0.00%
124.93
0.00%
3.30
0.00%
0.99
0.00%
24.77
0.00%
15.30
0.00%
79.54
0.00%
18.28
0.00%
35.75
0.00%
61.83
0.00%
1.56
0.00%
5.25
0.00%
51.54
0.00%
18.06
0.00%
160.56
0.00%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
DallasNews Rg-A
01:00:00 / 18.03.25
6.810 -8.34% 59.48% 11.09% 16.21% -6.71% 69.40% -3.40%
Barrett Bus Svcs Rg
01:00:00 / 18.03.25
39.79 -8.40% 37.44% 1.74% -5.51% -6.51% 32.46% 109.09%
Huntington Bancs Rg
01:00:00 / 18.03.25
14.900 -8.42% 17.14% 1.78% -10.94% -8.48% 14.44% -1.91%
COMPASS Path Sp ADR
01:00:00 / 18.03.25
3.460 -8.47% -60.46% -2.26% -24.29% -14.57% -64.66% -72.03%
Flushing Finl Rg
01:00:00 / 18.03.25
13.060 -8.54% -20.75% 0.23% -12.93% -7.44% 10.58% -43.76%
Crd Rg-A-144A-S-AI
01:00:00 / 18.03.25
1.170 -8.59% 39.29% 5.41% -4.10% -6.40% -22.00% -25.00%
CompoSecure Rg-A
01:00:00 / 18.03.25
11.140 -8.61% 159.44% 3.92% -10.42% -11.50% 135.85% 85.81%
Acrivon Therape Rg
01:00:00 / 18.03.25
5.500 -8.64% 11.79% 3.97% 1.48% -13.52% -2.65% 0.00%
Backblaze Rg-A
01:00:00 / 18.03.25
5.500 -8.64% -27.54% 10.44% -24.14% -13.39% -46.96% -50.89%
Galaxy Payroll Rg
01:00:00 / 18.03.25
0.9042 -8.67% 0.00% 8.81% 8.42% 14.60% 0.00% 0.00%
Bel Fuse-B
01:00:00 / 18.03.25
75.23 -8.78% 12.67% -4.41% -8.61% -8.49% 36.76% 315.64%
Citizens Financi Rg
01:00:00 / 18.03.25
57.74 -8.80% -9.89% 3.51% -11.03% -10.67% 43.04% -7.77%
Akso Health Sp ADR
01:00:00 / 18.03.25
1.240 -8.82% 76.89% -7.46% 0.81% -0.80% -3.50% -20.51%
CNB Finl Rg
01:00:00 / 18.03.25
22.65 -8.89% 0.27% 0.76% -13.32% -10.01% 15.92% -16.36%
Amer Cstl Ins Rg
01:00:00 / 18.03.25
12.260 -8.92% 29.60% 3.16% -0.73% -5.84% 14.69% 248.30%
California Rg
01:00:00 / 18.03.25
15.040 -9.07% -13.31% -0.66% -8.01% -10.32% 4.23% 0.00%
Equinix REIT Rg
01:00:00 / 18.03.25
857.25 -9.08% 6.44% 3.20% -8.18% -8.76% -0.40% 19.09%
Bentley Systms Rg-B
01:00:00 / 18.03.25
42.43 -9.14% -18.69% 3.14% -10.20% -11.44% -13.18% 8.07%
Crescent Cap Rg
01:00:00 / 18.03.25
17.460 -9.16% 0.46% 1.69% -12.46% -11.15% 1.51% -1.19%
Accelerate Diag Rg
01:00:00 / 18.03.25
1.090 -9.17% -72.19% -0.91% -7.63% -0.91% 11.22% -94.29%
FRP Holdings Rg
01:00:00 / 18.03.25
27.82 -9.17% -55.76% -1.31% -10.95% -6.71% -53.00% -52.40%
Atlassian Rg-A
01:00:00 / 18.03.25
220.98 -9.20% -7.10% 2.36% -29.42% -12.10% 12.17% 0.00%
Genasys Rg
01:00:00 / 18.03.25
2.360 -9.23% 16.26% 9.77% -30.18% -9.58% 29.67% -18.62%
Duolingo Rg-A
01:00:00 / 18.03.25
294.18 -9.27% 29.68% 6.13% -32.01% -12.89% 35.86% 261.89%
First Bancorp Rg
01:00:00 / 18.03.25
24.80 -9.32% -12.12% 0.08% -3.58% -7.94% 9.06% -17.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cognex Rg
01:00:00 / 18.03.25
32.14 0.00% 41.43
21.01.25
30.05
13.03.25
330
Cognition Therap Rg
01:00:00 / 18.03.25
0.4469 0.00% 0.8990
06.01.25
0.3600
04.03.25
593
Cognizant Tech So-A
01:00:00 / 18.03.25
80.02 0.00% 90.81
14.02.25
74.69
13.01.25
30
Cognyte Sftw Rg
01:00:00 / 18.03.25
8.530 0.00% 11.120
06.02.25
7.850
13.03.25
83'190
Cohen Circle Rg-A
01:00:00 / 18.03.25
11.500 0.00% 11.760
27.02.25
10.000
02.01.25
8'131
Coherus BioSc Rg
01:00:00 / 18.03.25
0.9157 0.00% 1.765
06.01.25
0.8794
13.03.25
484'108
Cohu Rg
01:00:00 / 18.03.25
17.260 0.00% 28.01
06.01.25
15.720
11.03.25
124
Coinbase Glb Rg-A
01:00:00 / 18.03.25
188.96 0.00% 310.61
24.01.25
176.91
10.03.25
29'123
Coincheck Grp Rg
01:00:00 / 18.03.25
6.580 0.00% 10.500
21.01.25
5.690
11.03.25
1
Collegium Pharma Rg
01:00:00 / 18.03.25
29.67 0.00% 34.00
10.01.25
27.28
05.03.25
220
Colliers Int Grp SV
01:00:00 / 18.03.25
124.93 0.00% 145.93
05.02.25
118.67
13.03.25
7
CollPlant Biot Rg
01:00:00 / 18.03.25
3.300 0.00% 4.520
07.01.25
3.000
06.03.25
287
Color Star Rg-A
01:00:00 / 18.03.25
0.9850 0.00% 2.460
14.01.25
0.9211
06.03.25
1
Columbia Bkg Sys Rg
01:00:00 / 18.03.25
24.77 0.00% 29.18
15.01.25
23.62
13.03.25
2
Columbia Finl Rg
01:00:00 / 18.03.25
15.300 0.00% 16.420
14.02.25
14.300
03.02.25
2
Columbia Sportsw Rg
01:00:00 / 18.03.25
79.54 0.00% 92.86
26.02.25
76.40
11.02.25
268
Columbus Mckinno Rg
01:00:00 / 18.03.25
18.280 0.00% 37.81
22.01.25
15.480
04.03.25
2
Comcast-A
01:00:00 / 18.03.25
35.75 0.00% 38.40
27.01.25
32.50
30.01.25
473
Commerce Bancsha Rg
01:00:00 / 18.03.25
61.83 0.00% 68.87
06.02.25
58.82
13.03.25
25
Commercial Vehic Rg
01:00:00 / 18.03.25
1.560 0.00% 2.540
02.01.25
1.490
13.03.25
149'039
CommScope Rg
01:00:00 / 18.03.25
5.250 0.00% 6.605
27.02.25
4.480
11.03.25
1'457'555
Community Trust Rg
01:00:00 / 18.03.25
51.54 0.00% 56.88
11.02.25
48.85
10.01.25
6
Community West Rg
01:00:00 / 18.03.25
18.060 0.00% 19.840
31.01.25
17.450
10.01.25
2
CommVault System Rg
01:00:00 / 18.03.25
160.56 0.00% 190.04
18.02.25
133.47
28.01.25
4
COMPASS Path Sp ADR
01:00:00 / 18.03.25
3.460 0.00% 5.215
07.01.25
3.165
10.01.25
164'119

Handel

Kurs 17'808.66
Vortag 17'754.09
+/-% 0.31%
+/- 54.58

Stammdaten

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

Hoch / Tief

17'808.66
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'808.66
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday 0.31%
1 Monat -11.08%
3 Monate -9.90%
YTD -7.78%
1 Jahr 10.59%
3 Jahre 30.80%