×

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 - 22:23:32
  • 20'585.53
  • -0.22%
  • -45.14
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Duluth Hldg Rg-B
22:00:00 / 11.07.25
2.090 -8.33% -0.19 2.090 2.150 7'543
Duolingo Rg-A
22:00:00 / 11.07.25
370.82 -2.53% -9.62 370.56 370.84 209'176
Duos Tech Rg
22:00:00 / 11.07.25
7.120 -6.62% -0.51 7.120 7.220 36'281
Durect Rg
22:00:00 / 11.07.25
0.6257 -1.73% -0.01 0.6100 0.6274 40'315
DXP Enterprises Rg
22:00:00 / 11.07.25
91.46 -2.42% -2.27 91.31 91.52 40'544
Dyadic Intl Rg
22:00:00 / 11.07.25
0.9866 -1.33% -0.01 0.9800 0.9979 1'807
Dynamix Corp Rg-A
22:00:00 / 11.07.25
10.220 0.20% 0.02 10.210 10.220 21'101
Dynavax Tech Rg
22:00:00 / 11.07.25
10.580 -2.94% -0.32 10.570 10.580 466'482
Dyne Therapeutcs Rg
22:00:00 / 11.07.25
8.640 -1.82% -0.16 8.630 8.640 672'422
E-Home Rg
22:00:00 / 11.07.25
2.770 2.21% 0.06 2.740 2.770 65'096
E.W. Scripps Rg-A
22:00:00 / 11.07.25
3.760 -9.40% -0.39 3.750 3.760 311'845
Eagle Banc Mont Rg
22:00:00 / 11.07.25
17.290 -1.03% -0.18 17.280 17.330 12'756
Eagle Bancorp Rg
22:00:00 / 11.07.25
21.01 -1.41% -0.30 20.99 21.00 106'355
Eagle Finl Svcs Rg
22:00:00 / 11.07.25
33.35 0.66% 0.22 32.92 33.36 4'019
Earlyworks Sp ADS
22:00:00 / 11.07.25
2.470 -8.86% -0.24 2.410 2.480 36'597
East-West Bancor Rg
22:00:00 / 11.07.25
106.95 -1.10% -1.19 106.95 107.06 322'347
Eastern Bankshar Rg
22:00:00 / 11.07.25
15.880 -1.67% -0.27 15.880 15.890 378'600
Ebang Intl Hld Rg-A
22:00:00 / 11.07.25
5.190 11.13% 0.52 4.900 5.240 36'664
eBay Rg
22:00:00 / 11.07.25
77.11 -0.14% -0.11 77.09 77.10 1'341'979
ECA Rg-A
21:59:30 / 11.07.25
11.850 -2.47% -0.30 11.850 12.150
ECB Bancorp Rg
22:00:00 / 11.07.25
16.200 1.25% 0.20 16.040 16.200 17'180
ECD Auto Rg
22:00:00 / 11.07.25
0.2715 -3.45% -0.01 0.2705 0.2729 230'105
EchoStar Rg-A
22:00:00 / 11.07.25
30.86 -3.94% -1.27 30.85 30.86 1'202'234
Eco Wave Sp ADS
22:00:00 / 11.07.25
6.615 -1.12% -0.08 6.580 6.740 1'035
ECX Rg
22:00:00 / 11.07.25
2.250 8.17% 0.17 2.260 2.270 2'354'133
10.89
-0.18%
0.94
15.00%
2.09
-8.33%
370.82
-2.53%
7.12
-6.62%
0.63
-1.73%
91.46
-2.42%
0.99
-1.33%
10.22
0.20%
10.58
-2.94%
8.64
-1.82%
2.77
2.21%
3.76
-9.40%
17.29
-1.03%
21.01
-1.41%
33.35
0.66%
2.47
-8.86%
106.95
-1.10%
15.88
-1.67%
5.19
11.13%
77.11
-0.14%
11.85
-2.47%
16.20
1.25%
0.27
-3.45%
30.86
-3.94%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Choiceone Finl S Rg
22:00:00 / 11.07.25
29.61 -15.40% 2.90% -0.20% 5.00% 14.25% 11.82% 45.93%
Foxx Dvlp Rg
22:00:00 / 11.07.25
4.920 -15.41% 0.00% -9.72% -11.19% -5.29% 0.00% 0.00%
Heartland Expres Rg
22:00:00 / 11.07.25
9.220 -15.60% -33.59% 3.72% 5.98% 14.37% -24.12% -32.41%
Immatics Rg
22:00:00 / 11.07.25
5.970 -15.61% -43.02% 5.08% -2.45% 40.85% -52.99% -33.92%
Immunome Rg
22:00:00 / 11.07.25
8.640 -15.73% -16.36% 1.24% -6.09% 13.15% -35.95% 114.11%
Astrotech Rg
22:00:00 / 11.07.25
5.650 -15.92% -33.45% 0.00% 0.89% -3.50% -34.76% -60.34%
Immunic Rg
22:00:00 / 11.07.25
0.8301 -16.22% -44.15% 15.21% 3.13% -14.51% -39.85% -80.52%
Amerisafe Rg
22:00:00 / 11.07.25
44.16 -16.22% -7.70% -1.39% -0.65% -12.82% -2.62% -13.26%
Eledon Pharma Rg
22:00:00 / 11.07.25
3.420 -16.26% 91.67% 12.01% 19.16% 15.38% 34.65% 23.66%
Ideal Power Rg
22:00:00 / 11.07.25
5.940 -16.29% -18.56% 34.47% 30.26% 19.25% -23.06% -46.17%
Copart Rg
22:00:00 / 11.07.25
47.46 -16.38% -2.06% -2.70% -2.33% -19.59% -14.55% 67.67%
Adobe Rg
22:00:00 / 11.07.25
363.35 -16.47% -37.74% -2.08% -7.23% 6.49% -35.01% -4.62%
BuzzFeed Rg-A
22:00:00 / 11.07.25
2.160 -16.48% 123.00% 7.73% 2.86% 28.90% -20.88% -67.01%
Euro Tech Hldgs Rg
22:00:00 / 11.07.25
1.120 -16.55% -29.27% 0.87% -1.75% -2.52% -28.21% -0.85%
Data Storage Rg
22:00:00 / 11.07.25
3.530 -16.55% 22.57% -1.40% 1.15% -1.40% -42.32% 41.20%
Cooper Co Rg
22:00:00 / 11.07.25
74.77 -16.57% -18.93% 4.64% 7.27% -3.53% -17.66% -1.53%
Impinj Rg
22:00:00 / 11.07.25
116.81 -16.70% 34.40% 4.44% 11.90% 76.21% -31.00% 84.68%
Bloomin Brands Rg
22:00:00 / 11.07.25
10.030 -16.71% -63.87% 0.10% 24.44% 27.92% -44.03% -38.92%
Guardforce Rg
22:00:00 / 11.07.25
1.220 -16.78% -64.16% 0.00% 17.31% 16.67% -50.61% -93.48%
CCC Intell Sltn Rg
22:00:00 / 11.07.25
9.540 -16.88% -14.40% 0.00% 8.41% 12.46% -14.44% 0.00%
Connexa Sports Rg
22:00:00 / 11.07.25
0.9300 -16.94% 0.00% 15.17% 4.32% 40.88% -94.35% -99.88%
Akamai Technolog Rg
22:00:00 / 11.07.25
77.38 -16.95% -32.88% -0.05% 0.45% 8.14% -18.67% -13.79%
BigComm Hldg Rg-1
22:00:00 / 11.07.25
4.900 -16.99% -47.79% -0.97% 2.73% -0.10% -36.69% -72.70%
Dorchester Minerals
22:00:00 / 11.07.25
27.54 -17.15% -13.24% -1.16% -1.99% -5.49% -14.31% 9.37%
Helport Rg
22:00:00 / 11.07.25
5.030 -17.24% 0.00% 6.43% 2.13% -8.05% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Duluth Hldg Rg-B
22:00:00 / 11.07.25
2.090 -8.33% 2.250
15:30
2.090
21:59
3.190
22.01.25
1.610
28.03.25
7'543
Duolingo Rg-A
22:00:00 / 11.07.25
370.82 -2.53% 383.01
15:35
368.63
21:54
544.36
14.05.25
263.84
10.03.25
209'176
Duos Tech Rg
22:00:00 / 11.07.25
7.120 -6.62% 7.680
15:30
7.110
18:03
9.210
28.05.25
4.010
09.04.25
36'281
Durect Rg
22:00:00 / 11.07.25
0.6257 -1.73% 0.6400
17:08
0.5300
15:30
0.8800
10.01.25
0.4878
28.05.25
40'315
DXP Enterprises Rg
22:00:00 / 11.07.25
91.46 -2.42% 93.11
15:30
90.50
16:19
107.03
23.01.25
68.02
07.04.25
40'544
Dyadic Intl Rg
22:00:00 / 11.07.25
0.9866 -1.33% 0.9900
16:45
0.9601
16:56
2.100
07.01.25
0.9120
18.06.25
1'807
Dynamix Corp Rg-A
22:00:00 / 11.07.25
10.220 0.20% 10.220
16:22
10.210
16:21
10.250
08.07.25
9.780
02.01.25
21'101
Dynavax Tech Rg
22:00:00 / 11.07.25
10.580 -2.94% 10.865
16:27
10.555
21:40
14.630
07.03.25
9.220
14.05.25
466'482
Dyne Therapeutcs Rg
22:00:00 / 11.07.25
8.640 -1.82% 8.890
15:52
8.550
20:59
26.13
02.01.25
6.370
09.04.25
672'422
E-Home Rg
22:00:00 / 11.07.25
2.770 2.21% 2.795
21:27
2.650
16:13
63.75
03.04.25
2.230
13.06.25
65'096
E.W. Scripps Rg-A
22:00:00 / 11.07.25
3.760 -9.40% 4.070
15:30
3.680
18:33
4.165
10.07.25
1.365
11.03.25
311'845
Eagle Banc Mont Rg
22:00:00 / 11.07.25
17.290 -1.03% 17.480
15:30
17.190
17:55
18.490
05.05.25
14.400
10.01.25
12'756
Eagle Bancorp Rg
22:00:00 / 11.07.25
21.01 -1.41% 21.22
20:58
20.97
21:52
27.07
06.02.25
16.680
17.06.25
106'355
Eagle Finl Svcs Rg
22:00:00 / 11.07.25
33.35 0.66% 33.36
21:40
32.91
18:55
36.25
03.01.25
28.70
20.06.25
4'019
Earlyworks Sp ADS
22:00:00 / 11.07.25
2.470 -8.86% 3.000
16:29
2.410
19:09
3.800
29.01.25
1.650
01.07.25
36'597
East-West Bancor Rg
22:00:00 / 11.07.25
106.95 -1.10% 107.74
20:58
106.70
16:12
110.01
08.07.25
68.27
09.04.25
322'347
Eastern Bankshar Rg
22:00:00 / 11.07.25
15.880 -1.67% 16.050
19:14
15.860
21:59
19.165
06.02.25
13.790
09.04.25
378'600
Ebang Intl Hld Rg-A
22:00:00 / 11.07.25
5.190 11.13% 5.350
16:52
4.750
15:36
6.950
07.01.25
3.090
07.04.25
36'664
eBay Rg
22:00:00 / 11.07.25
77.11 -0.14% 77.28
15:30
76.24
17:17
79.83
10.06.25
58.73
08.04.25
1'341'979
ECA Rg-A
21:59:30 / 11.07.25
11.850 -2.47% 12.200
02.07.25
11.680
14.01.25
1
ECB Bancorp Rg
22:00:00 / 11.07.25
16.200 1.25% 16.220
21:25
15.950
15:30
16.900
05.05.25
12.560
29.01.25
17'180
ECD Auto Rg
22:00:00 / 11.07.25
0.2715 -3.45% 0.2950
15:30
0.2700
21:59
1.010
02.01.25
0.2400
30.06.25
230'105
EchoStar Rg-A
22:00:00 / 11.07.25
30.86 -3.94% 32.07
15:30
30.25
18:45
33.00
09.07.25
14.900
09.06.25
1'202'234
Eco Wave Sp ADS
22:00:00 / 11.07.25
6.615 -1.12% 6.740
16:53
6.600
20:24
12.160
02.01.25
4.450
23.06.25
1'035
ECX Rg
22:00:00 / 11.07.25
2.250 8.17% 2.360
16:26
2.230
15:30
3.250
12.03.25
0.7686
11.04.25
2'354'133

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%