×

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
  • 11.07.2025 - 23:16:01
  • 20'585.53
  • -0.22%
  • -45.14
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
DevvStream Rg
02:00:00 / 12.07.25
0.3406 0.18% 0.00 0.3381 0.3410
Dexcom Rg
02:00:00 / 12.07.25
83.37 -2.45% -2.09 83.38 83.39
DiaMedica Therap Rg
02:00:00 / 12.07.25
3.630 -1.09% -0.04 3.610 3.630
Diamond Hill Inv Rg
02:00:00 / 12.07.25
154.18 -2.65% -4.20 154.18 154.47
Diamondback Eng Rg
02:00:00 / 12.07.25
144.33 0.91% 1.30 144.33 144.40
Dianthus Rg
02:00:00 / 12.07.25
20.06 -2.67% -0.55 19.990 20.06
Digi Internation Rg
02:00:00 / 12.07.25
33.71 -3.71% -1.30 33.69 33.73
Digi Power Rg-SV
02:00:00 / 12.07.25
2.500 -4.94% -0.13 2.500 2.530
DigiAsia Rg
02:00:00 / 12.07.25
0.5160 26.13% 0.11 0.5160 0.5171 3'907'494
Digimarc Rg
02:00:00 / 12.07.25
12.680 -2.91% -0.38 12.660 12.700
Diginex Rg
02:00:00 / 12.07.25
66.50 5.52% 3.48 65.55 66.65 13'920
Digital Ally Rg
02:00:00 / 12.07.25
2.290 1.78% 0.04 2.250 2.290
Digital Turbine Rg
02:00:00 / 12.07.25
5.080 -5.93% -0.32 5.060 5.070 1'075'820
DIH Holding Rg-A
02:00:00 / 12.07.25
0.2580 -4.09% -0.01 0.2536 0.2599
Dime Community Rg
02:00:00 / 12.07.25
28.69 -1.31% -0.38 28.65 28.69
Diodes Rg
02:00:00 / 12.07.25
57.39 -0.64% -0.37 57.39 57.45
Direct Digital Rg-A
02:00:00 / 12.07.25
0.5970 -0.32% 0.00 0.5900 0.5977
Disc Medicine Rg
02:00:00 / 12.07.25
56.91 -1.88% -1.09 56.78 56.92
Distoken Acqn Rg-A
02:00:00 / 13.06.25
29.69 0.00% 0.00
Distr Sol Grp Rg
02:00:00 / 12.07.25
28.58 -2.16% -0.63 28.51 28.58
Divsf Hlth REIT-SBI
02:00:00 / 12.07.25
3.720 -2.11% -0.08 3.710 3.720 315'904
DLH Holdings Rg
02:00:00 / 12.07.25
5.640 0.71% 0.04 5.630 5.700
DLocal Rg-A
02:00:00 / 12.07.25
10.980 -3.68% -0.42 10.980 10.990 264'356
DMC Global Rg
02:00:00 / 12.07.25
8.520 1.19% 0.10 8.520 8.530 24'836
Docebo Rg
02:00:00 / 12.07.25
28.42 -2.27% -0.66 28.42 28.49
1.20
2.56%
2.77
0.73%
0.34
0.18%
83.37
-2.45%
3.63
-1.09%
154.18
-2.65%
144.33
0.91%
20.06
-2.67%
33.71
-3.71%
2.50
-4.94%
0.52
26.13%
12.68
-2.91%
66.50
5.52%
2.29
1.78%
5.08
-5.93%
0.26
-4.09%
28.69
-1.31%
57.39
-0.64%
0.60
-0.32%
56.91
-1.88%
29.69
0.00%
28.58
-2.16%
3.72
-2.11%
5.64
0.71%
10.98
-3.68%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Biogen Rg
02:00:00 / 12.07.25
134.21 -11.50% -47.70% 1.85% 2.72% 14.10% -41.66% -38.15%
Acacia Res-Ac Techs
02:00:00 / 12.07.25
3.970 -11.52% -2.04% 2.67% 7.88% 32.87% -26.75% -25.29%
ICU Medical Rg
02:00:00 / 12.07.25
132.16 -11.54% 37.62% 1.34% 0.09% -1.02% 4.91% -16.33%
Clean Energy Fue Rg
02:00:00 / 12.07.25
2.190 -11.55% -42.04% 3.26% 15.87% 58.57% -15.44% -56.47%
APA Rg
02:00:00 / 12.07.25
20.11 -11.65% -43.14% 4.45% -4.28% 26.63% -32.90% -41.46%
FRP Holdings Rg
02:00:00 / 12.07.25
27.03 -11.66% -56.97% -0.66% 0.60% 0.67% -7.21% -55.75%
Byrna Tech Rg
02:00:00 / 12.07.25
22.97 -11.78% 297.73% -23.40% -22.99% 16.69% 128.96% 177.46%
BT Brands Rg
02:00:00 / 12.07.25
1.240 -11.81% -49.20% -2.31% -3.13% 14.41% -12.06% -50.20%
Evolus Rg
02:00:00 / 12.07.25
9.480 -11.87% -7.60% 4.96% -4.53% -9.82% -19.46% -26.95%
Akanda Rg
02:00:00 / 12.07.25
1.370 -11.88% -96.00% 2.92% 5.38% 19.49% -69.56% -99.77%
ENTERA Rg
02:00:00 / 12.07.25
1.730 -11.96% 206.67% -2.65% -6.99% 2.79% -8.95% 23.49%
10x Genomics Rg-A
02:00:00 / 12.07.25
12.800 -12.12% -77.45% -3.00% 22.90% 68.04% -26.82% -75.59%
Flushing Finl Rg
02:00:00 / 12.07.25
12.270 -12.18% -23.91% -1.49% 5.50% 8.95% -11.15% -40.96%
Aehr Test System Rg
02:00:00 / 12.07.25
14.110 -12.30% -45.02% -6.51% 24.65% 80.28% -10.41% 93.44%
Arbe Robotics Rg
02:00:00 / 12.07.25
1.560 -12.37% -25.23% -6.86% 1.30% 50.93% -33.90% -70.94%
Confluent Rg-A
02:00:00 / 12.07.25
24.16 -12.37% 4.70% -6.84% 2.16% 15.84% -7.57% -15.22%
DENTSPLY SIRONA Rg
02:00:00 / 12.07.25
16.210 -12.43% -53.30% -0.30% 3.71% 29.54% -36.51% -52.80%
Biolife Solution Rg
02:00:00 / 12.07.25
21.95 -12.48% 39.82% -0.53% -0.36% 3.70% 5.94% 29.68%
Agilysys Rg
02:00:00 / 12.07.25
113.92 -12.53% 35.83% -0.07% 4.23% 65.89% 6.63% 129.69%
Centessa Sp ADS
02:00:00 / 12.07.25
14.430 -12.54% 84.05% 4.12% 16.56% 19.15% 46.35% 147.88%
Diamondback Eng Rg
02:00:00 / 12.07.25
144.33 -12.70% -7.77% 1.51% -6.83% 3.92% -29.31% 22.95%
A-Mark Prec Met Rg
02:00:00 / 12.07.25
24.15 -12.70% -20.93% 4.73% 8.66% 1.48% -32.72% -14.51%
FTAI Infra Rg
02:00:00 / 12.07.25
6.260 -12.95% 62.47% -3.95% -2.34% 77.03% -31.13% 0.00%
ACI Worldwide Rg
02:00:00 / 12.07.25
43.90 -13.10% 47.42% -2.38% -2.60% -11.44% 9.34% 66.40%
Gladsto Com REIT Rg
02:00:00 / 12.07.25
14.000 -13.24% 6.42% -3.63% -3.31% -0.56% -4.89% -26.27%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
DevvStream Rg
02:00:00 / 12.07.25
0.3406 0.18% 0.3418
16:22
0.3316
15:30
1.350
12.05.25
0.1752
21.04.25
12'834
Dexcom Rg
02:00:00 / 12.07.25
83.37 -2.45% 85.33
15:30
83.06
21:44
93.23
18.02.25
57.52
04.04.25
1'031'103
DiaMedica Therap Rg
02:00:00 / 12.07.25
3.630 -1.09% 3.670
15:30
3.580
18:17
6.800
19.02.25
3.240
07.04.25
24'454
Diamond Hill Inv Rg
02:00:00 / 12.07.25
154.18 -2.65% 157.89
15:30
153.22
18:15
159.20
10.07.25
123.70
30.04.25
10'443
Diamondback Eng Rg
02:00:00 / 12.07.25
144.33 0.91% 145.46
21:18
141.99
15:33
180.83
17.01.25
114.26
09.04.25
486'192
Dianthus Rg
02:00:00 / 12.07.25
20.06 -2.67% 20.53
16:01
19.820
21:18
28.39
07.01.25
13.365
09.04.25
125'709
Digi Internation Rg
02:00:00 / 12.07.25
33.71 -3.71% 34.72
15:30
33.66
21:59
37.07
06.02.25
22.43
07.04.25
63'096
Digi Power Rg-SV
02:00:00 / 12.07.25
2.500 -4.94% 2.690
15:30
2.475
21:46
3.770
31.01.25
0.8599
22.04.25
79'758
DigiAsia Rg
02:00:00 / 12.07.25
0.5160 26.13% 0.7837
16:05
0.4301
15:30
1.580
02.06.25
0.1693
14.05.25
3'907'494
Digimarc Rg
02:00:00 / 12.07.25
12.680 -2.91% 12.870
15:30
12.560
21:31
48.20
07.01.25
10.450
08.04.25
40'415
Diginex Rg
02:00:00 / 12.07.25
66.50 5.52% 70.25
17:42
60.15
15:37
152.00
15.04.25
3.600
22.01.25
13'920
Digital Ally Rg
02:00:00 / 12.07.25
2.290 1.78% 2.290
21:31
2.210
15:30
65.44
03.01.25
2.000
23.05.25
7'799
Digital Turbine Rg
02:00:00 / 12.07.25
5.080 -5.93% 5.350
15:30
5.035
20:38
7.770
18.06.25
1.650
14.01.25
1'075'820
DIH Holding Rg-A
02:00:00 / 12.07.25
0.2580 -4.09% 0.2691
15:31
0.2545
21:59
2.930
06.01.25
0.1253
10.04.25
70'665
Dime Community Rg
02:00:00 / 12.07.25
28.69 -1.31% 28.96
17:36
28.61
20:33
34.00
06.02.25
23.30
11.04.25
115'317
Diodes Rg
02:00:00 / 12.07.25
57.39 -0.64% 57.47
20:53
56.71
15:30
67.07
06.01.25
33.08
04.04.25
97'004
Direct Digital Rg-A
02:00:00 / 12.07.25
0.5970 -0.32% 0.6200
18:58
0.5900
15:30
2.610
10.01.25
0.4400
22.05.25
25'852
Disc Medicine Rg
02:00:00 / 12.07.25
56.91 -1.88% 57.58
18:49
56.22
15:43
64.73
03.01.25
30.82
09.04.25
104'597
Distoken Acqn Rg-A
02:00:00 / 13.06.25
29.69 0.00% 33.94
11.06.25
10.410
30.05.25
44'997
Distr Sol Grp Rg
02:00:00 / 12.07.25
28.58 -2.16% 29.01
15:30
28.46
19:12
35.15
02.01.25
21.92
01.05.25
19'771
Divsf Hlth REIT-SBI
02:00:00 / 12.07.25
3.720 -2.11% 3.765
20:14
3.635
16:09
3.890
18.06.25
2.005
11.04.25
315'904
DLH Holdings Rg
02:00:00 / 12.07.25
5.640 0.71% 5.760
16:27
5.580
15:30
8.410
06.01.25
2.720
16.04.25
9'020
DLocal Rg-A
02:00:00 / 12.07.25
10.980 -3.68% 11.560
15:30
10.870
21:07
14.260
18.02.25
7.610
07.04.25
264'356
DMC Global Rg
02:00:00 / 12.07.25
8.520 1.19% 8.605
20:42
8.350
15:47
9.890
25.02.25
6.040
10.04.25
24'836
Docebo Rg
02:00:00 / 12.07.25
28.42 -2.27% 29.08
15:30
28.38
21:44
45.82
02.01.25
25.50
12.05.25
18'932

Handel

Kurs 20'585.53
Vortag 20'630.66
+/-% -0.22%
+/- -45.1377
Eröffnung 20'562.88
Tageshoch 20'647.98
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'585.53
Intraday
20'509.75
15:45
20'647.98
19:07
20'585.53
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'585.53
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.22%
1 Monat 6.07%
3 Monate 26.67%
YTD 6.60%
1 Jahr 11.89%
3 Jahre 77.31%