×

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 - 21:54:12
  • 20'593.57
  • -0.18%
  • -37.10
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Duluth Hldg Rg-B
21:46:09 / 11.07.25
2.100 -7.89% -0.18 2.090 2.150 4'304
Duolingo Rg-A
21:54:10 / 11.07.25
368.65 -3.10% -11.79 368.50 368.90 109'985
Duos Tech Rg
21:53:00 / 11.07.25
7.170 -5.97% -0.46 7.120 7.370 33'633
Durect Rg
18:53:29 / 11.07.25
0.6100 -4.19% -0.03 0.6100 0.6399 37'264
DXP Enterprises Rg
21:50:01 / 11.07.25
91.47 -2.41% -2.26 91.13 91.40 18'511
Dyadic Intl Rg
21:12:13 / 11.07.25
0.9790 -2.09% -0.02 0.9800 1.000 1'792
Dynamix Corp Rg-A
20:07:36 / 11.07.25
10.220 0.20% 0.02 10.210 10.220 21'101
Dynavax Tech Rg
21:54:15 / 11.07.25
10.615 -2.61% -0.29 10.610 10.620 122'948
Dyne Therapeutcs Rg
21:53:57 / 11.07.25
8.690 -1.25% -0.11 8.670 8.680 328'235
E-Home Rg
21:54:07 / 11.07.25
2.750 1.48% 0.04 2.710 2.770 51'578
E.W. Scripps Rg-A
21:54:06 / 11.07.25
3.760 -9.40% -0.39 3.760 3.770 249'063
Eagle Banc Mont Rg
21:52:40 / 11.07.25
17.320 -0.86% -0.15 17.230 17.350 7'515
Eagle Bancorp Rg
21:52:21 / 11.07.25
20.97 -1.60% -0.34 20.96 20.99 43'338
Eagle Finl Svcs Rg
21:40:07 / 11.07.25
33.36 0.69% 0.23 32.81 33.68 1'274
Earlyworks Sp ADS
21:50:00 / 11.07.25
2.460 -9.23% -0.25 2.410 2.470 35'418
East-West Bancor Rg
21:53:47 / 11.07.25
106.87 -1.17% -1.27 106.85 106.95 140'159
Eastern Bankshar Rg
21:54:13 / 11.07.25
15.900 -1.55% -0.25 15.890 15.910 162'823
Ebang Intl Hld Rg-A
21:29:47 / 11.07.25
5.190 11.13% 0.52 4.900 5.300 36'437
eBay Rg
21:54:02 / 11.07.25
77.04 -0.23% -0.18 77.04 77.05 638'716
ECA Rg-A
17:02:42 / 11.07.25
11.850 -2.47% -0.30 11.850 12.150
ECB Bancorp Rg
21:25:25 / 11.07.25
16.200 1.25% 0.20 15.970 16.400 13'521
ECD Auto Rg
21:50:00 / 11.07.25
0.2715 -3.45% -0.01 0.2710 0.2787 138'544
EchoStar Rg-A
21:54:14 / 11.07.25
30.79 -4.16% -1.34 30.78 30.80 685'993
Eco Wave Sp ADS
20:24:58 / 11.07.25
6.600 -1.35% -0.09 6.580 6.740 1'015
ECX Rg
21:53:37 / 11.07.25
2.240 7.69% 0.16 2.240 2.250 2'079'180
10.91
0.00%
0.92
11.94%
2.10
-7.89%
368.65
-3.10%
7.17
-5.97%
0.61
-4.19%
91.47
-2.41%
0.98
-2.09%
10.22
0.20%
10.62
-2.61%
8.69
-1.25%
2.75
1.48%
3.76
-9.40%
17.32
-0.86%
20.97
-1.60%
33.36
0.69%
2.46
-9.23%
106.87
-1.17%
15.90
-1.55%
5.19
11.13%
77.04
-0.23%
11.85
-2.47%
16.20
1.25%
0.27
-3.45%
30.79
-4.16%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Choiceone Finl S Rg
21:53:50 / 11.07.25
29.65 -15.40% 2.90% -0.20% 5.14% 14.25% 11.97% 45.93%
Foxx Dvlp Rg
18:17:28 / 11.07.25
4.960 -15.41% 0.00% -9.72% -10.47% -5.29% 0.00% 0.00%
Heartland Expres Rg
21:54:10 / 11.07.25
9.275 -15.60% -33.59% 3.72% 6.61% 14.37% -23.66% -32.41%
Immatics Rg
21:53:42 / 11.07.25
5.965 -15.61% -43.02% 5.08% -2.53% 40.85% -53.03% -33.92%
Immunome Rg
21:54:12 / 11.07.25
8.670 -15.73% -16.36% 1.24% -5.76% 13.15% -35.73% 114.11%
Astrotech Rg
20:31:53 / 11.07.25
5.600 -15.92% -33.45% 0.00% -0.35% -3.50% -33.14% -60.34%
Immunic Rg
21:51:28 / 11.07.25
0.8288 -16.22% -44.15% 15.21% 2.97% -14.51% -39.94% -80.52%
Amerisafe Rg
21:53:56 / 11.07.25
44.12 -16.22% -7.70% -1.39% -0.74% -12.82% -2.71% -13.26%
Eledon Pharma Rg
21:53:38 / 11.07.25
3.430 -16.26% 91.67% 12.01% 19.51% 15.38% 35.04% 23.66%
Ideal Power Rg
20:36:25 / 11.07.25
6.030 -16.29% -18.56% 34.47% 32.24% 19.25% -21.89% -46.17%
Copart Rg
21:54:12 / 11.07.25
47.45 -16.38% -2.06% -2.70% -2.35% -19.59% -14.57% 67.67%
Adobe Rg
21:54:11 / 11.07.25
362.97 -16.47% -37.74% -2.08% -7.33% 6.49% -35.07% -4.62%
BuzzFeed Rg-A
21:32:30 / 11.07.25
2.200 -16.48% 123.00% 7.73% 4.76% 28.90% -19.41% -67.01%
Euro Tech Hldgs Rg
20:46:24 / 11.07.25
1.140 -16.55% -29.27% 0.87% 0.00% -2.52% -26.92% -0.85%
Data Storage Rg
21:45:54 / 11.07.25
3.520 -16.55% 22.57% -1.40% 0.86% -1.40% -42.48% 41.20%
Cooper Co Rg
21:54:14 / 11.07.25
74.92 -16.57% -18.93% 4.64% 7.49% -3.53% -17.50% -1.53%
Impinj Rg
21:53:02 / 11.07.25
117.77 -16.70% 34.40% 4.44% 12.82% 76.21% -30.43% 84.68%
Bloomin Brands Rg
21:54:10 / 11.07.25
10.065 -16.71% -63.87% 0.10% 24.88% 27.92% -43.83% -38.92%
Guardforce Rg
21:53:34 / 11.07.25
1.225 -16.78% -64.16% 0.00% 17.79% 16.67% -50.40% -93.48%
CCC Intell Sltn Rg
21:53:47 / 11.07.25
9.535 -16.88% -14.40% 0.00% 8.35% 12.46% -14.48% 0.00%
Connexa Sports Rg
21:53:37 / 11.07.25
0.9348 -16.94% 0.00% 15.17% 4.86% 40.88% -94.32% -99.88%
Akamai Technolog Rg
21:54:10 / 11.07.25
77.40 -16.95% -32.88% -0.05% 0.48% 8.14% -18.65% -13.79%
BigComm Hldg Rg-1
21:53:01 / 11.07.25
4.905 -16.99% -47.79% -0.97% 2.83% -0.10% -36.63% -72.70%
Dorchester Minerals
21:52:00 / 11.07.25
27.60 -17.15% -13.24% -1.16% -1.80% -5.49% -14.14% 9.37%
Helport Rg
19:45:10 / 11.07.25
5.100 -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
21:46:09 / 11.07.25
2.100 -7.89% 2.250
15:30
2.100
20:49
3.190
22.01.25
1.610
28.03.25
4'304
Duolingo Rg-A
21:54:10 / 11.07.25
368.65 -3.10% 383.01
15:35
368.65
21:54
544.36
14.05.25
263.84
10.03.25
109'985
Duos Tech Rg
21:53:00 / 11.07.25
7.170 -5.97% 7.680
15:30
7.110
18:03
9.210
28.05.25
4.010
09.04.25
33'633
Durect Rg
18:53:29 / 11.07.25
0.6100 -4.19% 0.6400
17:08
0.5300
15:30
0.8800
10.01.25
0.4878
28.05.25
37'264
DXP Enterprises Rg
21:50:01 / 11.07.25
91.47 -2.41% 93.11
15:30
90.50
16:19
107.03
23.01.25
68.02
07.04.25
18'511
Dyadic Intl Rg
21:12:13 / 11.07.25
0.9790 -2.09% 0.9900
16:45
0.9601
16:56
2.100
07.01.25
0.9120
18.06.25
1'792
Dynamix Corp Rg-A
20:07:36 / 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
21:54:15 / 11.07.25
10.615 -2.61% 10.865
16:27
10.555
21:40
14.630
07.03.25
9.220
14.05.25
122'948
Dyne Therapeutcs Rg
21:53:57 / 11.07.25
8.690 -1.25% 8.890
15:52
8.550
20:59
26.13
02.01.25
6.370
09.04.25
328'235
E-Home Rg
21:54:07 / 11.07.25
2.750 1.48% 2.795
21:27
2.650
16:13
63.75
03.04.25
2.230
13.06.25
51'578
E.W. Scripps Rg-A
21:54:06 / 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
249'063
Eagle Banc Mont Rg
21:52:40 / 11.07.25
17.320 -0.86% 17.480
15:30
17.190
17:55
18.490
05.05.25
14.400
10.01.25
7'515
Eagle Bancorp Rg
21:52:21 / 11.07.25
20.97 -1.60% 21.22
20:58
20.97
21:52
27.07
06.02.25
16.680
17.06.25
43'338
Eagle Finl Svcs Rg
21:40:07 / 11.07.25
33.36 0.69% 33.36
21:40
32.91
18:55
36.25
03.01.25
28.70
20.06.25
1'274
Earlyworks Sp ADS
21:50:00 / 11.07.25
2.460 -9.23% 3.000
16:29
2.410
19:09
3.800
29.01.25
1.650
01.07.25
35'418
East-West Bancor Rg
21:53:47 / 11.07.25
106.87 -1.17% 107.74
20:58
106.70
16:12
110.01
08.07.25
68.27
09.04.25
140'159
Eastern Bankshar Rg
21:54:13 / 11.07.25
15.900 -1.55% 16.050
19:14
15.880
16:12
19.165
06.02.25
13.790
09.04.25
162'823
Ebang Intl Hld Rg-A
21:29:47 / 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
36'437
eBay Rg
21:54:02 / 11.07.25
77.04 -0.23% 77.28
15:30
76.24
17:17
79.83
10.06.25
58.73
08.04.25
638'716
ECA Rg-A
17:02:42 / 11.07.25
11.850 -2.47% 12.200
02.07.25
11.680
14.01.25
1
ECB Bancorp Rg
21:25:25 / 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
13'521
ECD Auto Rg
21:50:00 / 11.07.25
0.2715 -3.45% 0.2950
15:30
0.2715
21:50
1.010
02.01.25
0.2400
30.06.25
138'544
EchoStar Rg-A
21:54:14 / 11.07.25
30.79 -4.16% 32.07
15:30
30.25
18:45
33.00
09.07.25
14.900
09.06.25
685'993
Eco Wave Sp ADS
20:24:58 / 11.07.25
6.600 -1.35% 6.740
16:53
6.600
20:24
12.160
02.01.25
4.450
23.06.25
1'015
ECX Rg
21:53:37 / 11.07.25
2.240 7.69% 2.360
16:26
2.230
15:30
3.250
12.03.25
0.7686
11.04.25
2'079'180

Handel

Kurs 20'593.57
Vortag 20'630.66
+/-% -0.18%
+/- -37.0954
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

20'593.57
Intraday
20'509.75
15:45
20'647.98
19:07
20'593.57
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'593.57
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.18%
1 Monat 6.12%
3 Monate 26.67%
YTD 6.64%
1 Jahr 11.93%
3 Jahre 77.31%