×

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 - 15:44:12
  • 17'507.82
  • -1.69%
  • -300.85
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cognex Rg
15:43:34 / 18.03.25
32.39 0.78% 0.25 32.36 32.40 51'557
Cognition Therap Rg
15:31:26 / 18.03.25
0.4380 -1.99% -0.01 0.4351 0.4446 21'462
Cognizant Tech So-A
15:43:34 / 18.03.25
79.65 -0.46% -0.37 79.59 79.66 95'857
Cognyte Sftw Rg
15:44:15 / 18.03.25
8.420 -1.29% -0.11 8.400 8.430 7'043
Cohen Circle Rg-A
15:43:50 / 18.03.25
12.140 5.57% 0.64 12.080 12.150 298'369
Coherus BioSc Rg
15:43:41 / 18.03.25
0.9278 1.32% 0.01 0.9085 0.9252 26'305
Cohu Rg
15:44:06 / 18.03.25
16.850 -2.38% -0.41 16.840 16.870 12'278
Coinbase Glb Rg-A
15:44:13 / 18.03.25
181.64 -3.88% -7.33 181.52 181.75 620'672
Coincheck Grp Rg
15:30:58 / 18.03.25
6.150 -6.53% -0.43 6.150 6.600 1'624
Collegium Pharma Rg
15:36:20 / 18.03.25
29.50 -0.57% -0.17 29.38 29.51 14'152
Colliers Int Grp SV
15:33:34 / 18.03.25
124.39 -0.43% -0.54 123.95 124.45 10'119
CollPlant Biot Rg
15:44:13 / 18.03.25
3.170 -3.94% -0.13 3.170 3.350 49
Color Star Rg-A
14:43:37 / 18.03.25
0.9800 -0.51% -0.01 0.9566 0.9800 10'156
Columbia Bkg Sys Rg
15:44:02 / 18.03.25
24.66 -0.44% -0.11 24.64 24.67 31'449
Columbia Finl Rg
15:37:42 / 18.03.25
15.180 -0.78% -0.12 15.170 15.190 3'167
Columbia Sportsw Rg
15:34:02 / 18.03.25
78.62 -1.16% -0.92 78.50 78.74 12'375
Columbus Mckinno Rg
15:34:11 / 18.03.25
17.950 -1.81% -0.33 17.940 18.000 9'923
Comcast-A
15:44:14 / 18.03.25
35.75 -0.01% -0.01 35.74 35.75 754'781
Commerce Bancsha Rg
15:43:23 / 18.03.25
61.43 -0.65% -0.40 61.34 61.49 20'685
Commercial Vehic Rg
15:41:58 / 18.03.25
1.535 -1.60% -0.03 1.530 1.540 8'599
CommScope Rg
15:44:04 / 18.03.25
5.215 -0.67% -0.04 5.210 5.220 162'207
Community Trust Rg
14:44:06 / 18.03.25
51.37 -0.33% -0.17 50.80 51.31 1'618
Community West Rg
15:43:20 / 18.03.25
18.050 -0.06% -0.01 18.010 18.060 2'517
CommVault System Rg
15:35:38 / 18.03.25
159.09 -0.92% -1.47 158.97 159.65 10'980
COMPASS Path Sp ADR
15:44:14 / 18.03.25
3.330 -3.76% -0.13 3.330 3.340 61'705
70.95
0.06%
32.39
0.78%
0.44
-1.99%
79.65
-0.46%
8.42
-1.29%
12.14
5.57%
0.93
1.32%
16.85
-2.38%
181.64
-3.88%
6.15
-6.53%
29.50
-0.57%
124.39
-0.43%
3.17
-3.94%
0.98
-0.51%
24.66
-0.44%
15.18
-0.78%
78.62
-1.16%
17.95
-1.81%
35.75
-0.01%
61.43
-0.65%
1.54
-1.60%
5.22
-0.67%
51.37
-0.33%
18.05
-0.06%
159.09
-0.92%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Barrett Bus Svcs Rg
15:43:23 / 18.03.25
39.75 -8.40% 37.44% 0.48% -4.26% -8.35% 31.72% 109.09%
Huntington Bancs Rg
15:44:15 / 18.03.25
14.675 -8.42% 17.14% 1.91% -13.11% -10.84% 12.88% -1.91%
COMPASS Path Sp ADR
15:44:14 / 18.03.25
3.330 -8.47% -60.46% -7.50% -24.83% -17.37% -65.06% -72.03%
Flushing Finl Rg
15:41:46 / 18.03.25
13.130 -8.54% -20.75% 2.10% -12.87% -9.45% 11.37% -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
15:42:45 / 18.03.25
11.050 -8.61% 159.44% 3.85% -18.69% -12.71% 128.56% 85.81%
Acrivon Therape Rg
15:40:27 / 18.03.25
5.290 -8.64% 11.79% 3.97% 1.48% -13.52% -2.65% 0.00%
Backblaze Rg-A
15:40:29 / 18.03.25
5.260 -8.64% -27.54% 3.14% -29.77% -17.43% -48.38% -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
15:20:11 / 18.03.25
56.65 -8.80% -9.89% 0.62% -9.50% -12.17% 39.08% -7.77%
Akso Health Sp ADR
15:09:49 / 18.03.25
1.090 -8.82% 76.89% -7.46% 0.81% -0.80% -3.50% -20.51%
CNB Finl Rg
15:09:34 / 18.03.25
22.55 -8.89% 0.27% 0.85% -14.26% -11.01% 14.35% -16.36%
Amer Cstl Ins Rg
15:42:48 / 18.03.25
12.230 -8.92% 29.60% 2.34% -4.15% -7.35% 14.09% 248.30%
California Rg
15:34:06 / 18.03.25
15.070 -9.07% -13.31% 0.94% -7.55% -10.99% 5.75% 0.00%
Equinix REIT Rg
15:40:07 / 18.03.25
856.52 -9.08% 6.44% 2.43% -8.09% -9.84% 1.41% 19.09%
Bentley Systms Rg-B
15:44:08 / 18.03.25
42.01 -9.14% -18.69% 1.18% -11.93% -12.50% -16.25% 8.07%
Crescent Cap Rg
15:42:38 / 18.03.25
17.410 -9.16% 0.46% 2.47% -12.95% -12.12% 0.29% -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
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
15:44:02 / 18.03.25
216.31 -9.20% -7.10% -3.48% -31.43% -15.99% 10.12% 0.00%
Genasys Rg
15:41:36 / 18.03.25
2.330 -9.23% 16.26% 9.91% -33.05% -9.34% 28.73% -18.62%
Duolingo Rg-A
15:41:32 / 18.03.25
288.27 -9.27% 29.68% 4.86% -34.69% -15.31% 26.89% 261.89%
First Bancorp Rg
15:41:00 / 18.03.25
24.74 -9.32% -12.12% 0.84% -6.45% -10.28% 8.30% -17.08%
Nasdaq Comp.
15:44:14 / 18.03.25
17'507.18 -9.34% 18.63% 0.41% -12.64% -12.60% 8.29% 30.80%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cognex Rg
15:43:34 / 18.03.25
32.39 0.78% 32.44
15:05
31.95
14:30
41.43
21.01.25
30.05
13.03.25
51'557
Cognition Therap Rg
15:31:26 / 18.03.25
0.4380 -1.99% 0.4607
14:41
0.4380
15:31
0.8990
06.01.25
0.3600
04.03.25
21'462
Cognizant Tech So-A
15:43:34 / 18.03.25
79.65 -0.46% 80.00
14:30
79.44
14:34
90.81
14.02.25
74.69
13.01.25
95'857
Cognyte Sftw Rg
15:44:15 / 18.03.25
8.420 -1.29% 8.470
15:10
8.320
14:54
11.120
06.02.25
7.850
13.03.25
7'043
Cohen Circle Rg-A
15:43:50 / 18.03.25
12.140 5.57% 12.290
15:30
11.700
14:42
12.290
18.03.25
10.000
02.01.25
298'369
Coherus BioSc Rg
15:43:41 / 18.03.25
0.9278 1.32% 0.9300
14:30
0.8913
14:57
1.765
06.01.25
0.8794
13.03.25
26'305
Cohu Rg
15:44:06 / 18.03.25
16.850 -2.38% 17.230
14:30
16.840
15:27
28.01
06.01.25
15.720
11.03.25
12'278
Coinbase Glb Rg-A
15:44:13 / 18.03.25
181.64 -3.88% 186.29
14:33
178.80
15:00
310.61
24.01.25
176.91
10.03.25
620'672
Coincheck Grp Rg
15:30:58 / 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
1'624
Collegium Pharma Rg
15:36:20 / 18.03.25
29.50 -0.57% 29.67
15:00
29.50
14:53
34.00
10.01.25
27.28
05.03.25
14'152
Colliers Int Grp SV
15:33:34 / 18.03.25
124.39 -0.43% 126.03
14:32
123.60
14:30
145.93
05.02.25
118.67
13.03.25
10'119
CollPlant Biot Rg
15:44:13 / 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
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
10'156
Columbia Bkg Sys Rg
15:44:02 / 18.03.25
24.66 -0.44% 24.94
14:35
24.58
15:05
29.18
15.01.25
23.62
13.03.25
31'449
Columbia Finl Rg
15:37:42 / 18.03.25
15.180 -0.78% 15.220
14:30
15.170
15:19
16.420
14.02.25
14.300
03.02.25
3'167
Columbia Sportsw Rg
15:34:02 / 18.03.25
78.62 -1.16% 78.94
15:21
77.97
14:40
92.86
26.02.25
76.40
11.02.25
12'375
Columbus Mckinno Rg
15:34:11 / 18.03.25
17.950 -1.81% 18.160
14:30
17.870
15:05
37.81
22.01.25
15.480
04.03.25
9'923
Comcast-A
15:44:14 / 18.03.25
35.75 -0.01% 35.82
14:30
35.57
14:45
38.40
27.01.25
32.50
30.01.25
754'781
Commerce Bancsha Rg
15:43:23 / 18.03.25
61.43 -0.65% 62.15
14:35
61.41
15:25
68.87
06.02.25
58.82
13.03.25
20'685
Commercial Vehic Rg
15:41:58 / 18.03.25
1.535 -1.60% 1.570
14:35
1.525
14:50
2.540
02.01.25
1.490
13.03.25
8'599
CommScope Rg
15:44:04 / 18.03.25
5.215 -0.67% 5.235
15:37
5.055
15:02
6.605
27.02.25
4.480
11.03.25
162'207
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
1'618
Community West Rg
15:43:20 / 18.03.25
18.050 -0.06% 18.290
14:37
18.000
14:30
19.840
31.01.25
17.450
10.01.25
2'517
CommVault System Rg
15:35:38 / 18.03.25
159.09 -0.92% 159.87
15:22
157.76
15:03
190.04
18.02.25
133.47
28.01.25
10'980
COMPASS Path Sp ADR
15:44:14 / 18.03.25
3.330 -3.76% 3.455
14:30
3.330
14:32
5.215
07.01.25
3.165
10.01.25
61'705

Handel

Kurs 17'507.82
Vortag 17'808.66
+/-% -1.69%
+/- -300.8480
Eröffnung 17'662.57
Tageshoch 17'682.92
Tagestief 17'453.75

Stammdaten

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

Hoch / Tief

17'507.82
Intraday
17'453.75
15:19
17'682.92
14:33
17'507.82
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'507.82
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday -1.69%
1 Monat -12.64%
3 Monate -12.60%
YTD -9.34%
1 Jahr 8.29%
3 Jahre 30.80%