×

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 - 20:03:22
  • 17'549.62
  • -1.45%
  • -259.05
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cognex Rg
20:03:06 / 18.03.25
32.37 0.72% 0.23 32.36 32.38 260'133
Cognition Therap Rg
17:12:39 / 18.03.25
0.4477 0.18% 0.00 0.4300 0.4384 28'388
Cognizant Tech So-A
20:02:28 / 18.03.25
79.51 -0.64% -0.51 79.50 79.53 366'002
Cognyte Sftw Rg
19:57:16 / 18.03.25
8.420 -1.29% -0.11 8.400 8.430 22'069
Cohen Circle Rg-A
20:02:49 / 18.03.25
12.150 5.65% 0.65 12.140 12.160 645'758
Coherus BioSc Rg
20:00:04 / 18.03.25
0.8972 -2.02% -0.02 0.9011 0.9054 140'351
Cohu Rg
20:03:18 / 18.03.25
17.110 -0.87% -0.15 17.090 17.120 34'752
Coinbase Glb Rg-A
20:03:08 / 18.03.25
182.50 -3.42% -6.46 182.37 182.66 1'213'358
Coincheck Grp Rg
19:54:27 / 18.03.25
6.120 -6.99% -0.46 6.100 6.190 8'162
Collegium Pharma Rg
20:03:20 / 18.03.25
29.73 0.20% 0.06 29.69 29.75 42'257
Colliers Int Grp SV
19:51:11 / 18.03.25
123.00 -1.54% -1.93 122.84 123.08 25'062
CollPlant Biot Rg
19:35:35 / 18.03.25
3.170 -3.94% -0.13 3.170 3.230 124
Color Star Rg-A
20:01:58 / 18.03.25
0.9901 0.52% 0.01 0.9801 1.030 52'153
Columbia Bkg Sys Rg
20:03:08 / 18.03.25
24.80 0.12% 0.03 24.79 24.81 123'663
Columbia Finl Rg
19:57:57 / 18.03.25
15.200 -0.65% -0.10 15.170 15.200 20'418
Columbia Sportsw Rg
20:00:56 / 18.03.25
78.38 -1.46% -1.17 78.39 78.48 58'071
Columbus Mckinno Rg
19:59:33 / 18.03.25
17.810 -2.57% -0.47 17.790 17.840 32'294
Comcast-A
20:03:16 / 18.03.25
35.99 0.66% 0.24 35.98 35.99 2'290'656
Commerce Bancsha Rg
20:03:08 / 18.03.25
61.87 0.06% 0.04 61.83 61.89 90'655
Commercial Vehic Rg
19:59:32 / 18.03.25
1.515 -2.88% -0.05 1.510 1.520 33'955
CommScope Rg
20:03:21 / 18.03.25
5.165 -1.62% -0.09 5.160 5.170 445'229
Community Trust Rg
19:57:39 / 18.03.25
51.37 -0.33% -0.17 51.23 51.44 4'736
Community West Rg
19:26:52 / 18.03.25
18.060 0.00% 0.00 18.040 18.080 6'237
CommVault System Rg
20:00:13 / 18.03.25
160.45 -0.07% -0.11 160.23 160.70 39'721
COMPASS Path Sp ADR
20:02:20 / 18.03.25
3.215 -7.08% -0.25 3.210 3.220 193'458
Cogent Comm Hldg Rg
70.15
-1.07%
Cognex Rg
32.37
0.72%
Cognition Therap Rg
0.45
0.18%
Cognizant Tech So-A
79.51
-0.64%
Cognyte Sftw Rg
8.42
-1.29%
Cohen Circle Rg-A
12.15
5.65%
Coherus BioSc Rg
0.90
-2.02%
Cohu Rg
17.11
-0.87%
Coinbase Glb Rg-A
182.50
-3.42%
Coincheck Grp Rg
6.12
-6.99%
Collegium Pharma Rg
29.73
0.20%
Colliers Int Grp SV
123.00
-1.54%
CollPlant Biot Rg
3.17
-3.94%
Color Star Rg-A
0.99
0.52%
Columbia Bkg Sys Rg
24.80
0.12%
Columbia Finl Rg
15.20
-0.65%
Columbia Sportsw Rg
78.38
-1.46%
Columbus Mckinno Rg
17.81
-2.57%
Comcast-A
35.99
0.66%
Commerce Bancsha Rg
61.87
0.06%
Commercial Vehic Rg
1.52
-2.88%
CommScope Rg
5.17
-1.62%
Community Trust Rg
51.37
-0.33%
Community West Rg
18.06
0.00%
CommVault System Rg
160.45
-0.07%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Barrett Bus Svcs Rg
20:00:59 / 18.03.25 		39.88 -8.40% 37.44% 0.81% -3.95% -8.05% 32.15% 109.09%
Huntington Bancs Rg
20:03:24 / 18.03.25 		14.705 -8.42% 17.14% 2.12% -12.94% -10.66% 13.12% -1.91%
COMPASS Path Sp ADR
20:02:20 / 18.03.25 		3.215 -8.47% -60.46% -10.69% -27.43% -20.22% -66.26% -72.03%
Flushing Finl Rg
20:03:08 / 18.03.25 		13.210 -8.54% -20.75% 2.72% -12.34% -8.90% 12.04% -43.76%
Crd Rg-A-144A-S-AI
19:48:45 / 18.03.25 		1.110 -8.59% 39.29% 4.72% -5.93% -11.90% -26.97% -25.00%
CompoSecure Rg-A
20:01:54 / 18.03.25 		10.950 -8.61% 159.44% 2.91% -19.42% -13.50% 126.49% 85.81%
Acrivon Therape Rg
18:22:12 / 18.03.25 		5.420 -8.64% 11.79% -0.55% 3.04% -13.00% -0.91% 0.00%
Backblaze Rg-A
20:02:47 / 18.03.25 		5.440 -8.64% -27.54% 6.67% -27.37% -14.60% -46.61% -50.89%
Galaxy Payroll Rg
18:40:51 / 18.03.25 		0.8700 -8.67% 0.00% 3.20% 10.49% 20.12% 0.00% 0.00%
Bel Fuse-B
19:53:40 / 18.03.25 		74.35 -8.78% 12.67% -3.55% -9.45% -11.15% 33.17% 315.64%
Citizens Financi Rg
19:30:41 / 18.03.25 		57.16 -8.80% -9.89% 1.53% -8.69% -11.38% 40.33% -7.77%
Akso Health Sp ADR
19:03:36 / 18.03.25 		1.220 -8.82% 76.89% -10.95% -3.94% 5.17% -4.69% -20.51%
CNB Finl Rg
19:51:58 / 18.03.25 		22.55 -8.89% 0.27% 0.85% -14.26% -11.01% 14.35% -16.36%
Amer Cstl Ins Rg
19:57:45 / 18.03.25 		12.210 -8.92% 29.60% 2.18% -4.31% -7.50% 13.90% 248.30%
California Rg
18:56:27 / 18.03.25 		15.060 -9.07% -13.31% 0.87% -7.61% -11.05% 5.68% 0.00%
Equinix REIT Rg
20:01:33 / 18.03.25 		839.28 -9.08% 6.44% 0.36% -9.94% -11.66% -0.63% 19.09%
Nasdaq Comp.
20:03:23 / 18.03.25 		17'549.92 -9.12% 18.63% 0.65% -12.43% -12.39% 8.56% 30.80%
Bentley Systms Rg-B
20:03:20 / 18.03.25 		42.08 -9.14% -18.69% 1.35% -11.78% -12.35% -16.11% 8.07%
Crescent Cap Rg
20:01:00 / 18.03.25 		17.515 -9.16% 0.46% 3.09% -12.43% -11.59% 0.89% -1.19%
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
19:51:39 / 18.03.25 		28.00 -9.17% -55.76% -0.53% -11.00% -7.25% -53.11% -52.40%
Atlassian Rg-A
20:03:08 / 18.03.25 		217.20 -9.20% -7.10% -3.08% -31.14% -15.65% 10.57% 0.00%
Genasys Rg
19:32:27 / 18.03.25 		2.360 -9.23% 16.26% 11.32% -32.18% -8.17% 30.39% -18.62%
Duolingo Rg-A
20:03:08 / 18.03.25 		292.94 -9.27% 29.68% 6.56% -33.63% -13.94% 28.95% 261.89%
First Bancorp Rg
19:11:12 / 18.03.25 		24.63 -9.32% -12.12% 0.41% -6.85% -10.66% 7.84% -17.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cognex Rg
20:03:06 / 18.03.25 		32.37 0.72% 32.44
15:05 		31.95
14:30 		41.43
21.01.25 		30.05
13.03.25 		260'133
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 		28'388
Cognizant Tech So-A
20:02:28 / 18.03.25 		79.51 -0.64% 80.00
14:30 		78.79
18:10 		90.81
14.02.25 		74.69
13.01.25 		366'002
Cognyte Sftw Rg
19:57:16 / 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 		22'069
Cohen Circle Rg-A
20:02:49 / 18.03.25 		12.150 5.65% 12.460
17:44 		11.700
14:42 		12.460
18.03.25 		10.000
02.01.25 		645'758
Coherus BioSc Rg
20:00:04 / 18.03.25 		0.8972 -2.02% 0.9300
14:30 		0.8800
18:08 		1.765
06.01.25 		0.8794
13.03.25 		140'351
Cohu Rg
20:03:18 / 18.03.25 		17.110 -0.87% 17.230
14:30 		16.700
16:50 		28.01
06.01.25 		15.720
11.03.25 		34'752
Coinbase Glb Rg-A
20:03:08 / 18.03.25 		182.50 -3.42% 186.29
14:33 		178.80
15:00 		310.61
24.01.25 		176.91
10.03.25 		1'213'358
Coincheck Grp Rg
19:54:27 / 18.03.25 		6.120 -6.99% 6.400
14:30 		6.070
19:07 		10.500
21.01.25 		5.690
11.03.25 		8'162
Collegium Pharma Rg
20:03:20 / 18.03.25 		29.73 0.20% 29.75
19:52 		29.38
15:49 		34.00
10.01.25 		27.28
05.03.25 		42'257
Colliers Int Grp SV
19:51:11 / 18.03.25 		123.00 -1.54% 126.03
14:32 		122.40
18:19 		145.93
05.02.25 		118.67
13.03.25 		25'062
CollPlant Biot Rg
19:35:35 / 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 		124
Color Star Rg-A
20:01:58 / 18.03.25 		0.9901 0.52% 1.030
19:54 		0.8200
19:09 		2.460
14.01.25 		0.8200
18.03.25 		52'153
Columbia Bkg Sys Rg
20:03:08 / 18.03.25 		24.80 0.12% 24.94
14:35 		24.52
16:08 		29.18
15.01.25 		23.62
13.03.25 		123'663
Columbia Finl Rg
19:57:57 / 18.03.25 		15.200 -0.65% 15.240
19:21 		15.110
16:01 		16.420
14.02.25 		14.300
03.02.25 		20'418
Columbia Sportsw Rg
20:00:56 / 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 		58'071
Columbus Mckinno Rg
19:59:33 / 18.03.25 		17.810 -2.57% 18.160
14:30 		17.680
18:06 		37.81
22.01.25 		15.480
04.03.25 		32'294
Comcast-A
20:03:16 / 18.03.25 		35.99 0.66% 36.05
19:26 		35.57
14:45 		38.40
27.01.25 		32.50
30.01.25 		2'290'656
Commerce Bancsha Rg
20:03:08 / 18.03.25 		61.87 0.06% 62.15
14:35 		61.24
15:47 		68.87
06.02.25 		58.82
13.03.25 		90'655
Commercial Vehic Rg
19:59:32 / 18.03.25 		1.515 -2.88% 1.570
14:35 		1.505
17:40 		2.540
02.01.25 		1.490
13.03.25 		33'955
CommScope Rg
20:03:21 / 18.03.25 		5.165 -1.62% 5.245
17:59 		5.055
15:02 		6.605
27.02.25 		4.480
11.03.25 		445'229
Community Trust Rg
19:57:39 / 18.03.25 		51.37 -0.33% 51.43
19:50 		51.02
15:49 		56.88
11.02.25 		48.85
10.01.25 		4'736
Community West Rg
19:26:52 / 18.03.25 		18.060 0.00% 18.290
14:37 		18.000
14:30 		19.840
31.01.25 		17.450
10.01.25 		6'237
CommVault System Rg
20:00:13 / 18.03.25 		160.45 -0.07% 161.09
18:41 		157.76
15:03 		190.04
18.02.25 		133.47
28.01.25 		39'721
COMPASS Path Sp ADR
20:02:20 / 18.03.25 		3.215 -7.08% 3.455
14:30 		3.200
18:52 		5.215
07.01.25 		3.165
10.01.25 		193'458

Handel

Kurs 17'549.62
Vortag 17'808.66
+/-% -1.45%
+/- -259.0479
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

17'549.62
Intraday
17'431.67
16:06
17'682.92
14:33
17'549.62
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'549.62
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday -1.45%
1 Monat -12.43%
3 Monate -12.39%
YTD -9.12%
1 Jahr 8.55%
3 Jahre 30.80%