×

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 - 17:53:21
  • 20'616.50
  • -0.07%
  • -14.16
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Elutia Rg-A
17:43:01 / 11.07.25
2.380 -2.86% -0.07 2.350 2.580 3'431
Embecta Rg
17:50:10 / 11.07.25
10.265 -4.33% -0.47 10.240 10.280 18'519
Enact Holdings Rg
17:46:29 / 11.07.25
34.86 -1.78% -0.63 34.80 34.87 20'517
Enanta Pharm Rg
17:46:51 / 11.07.25
6.760 -3.15% -0.22 6.700 6.800 20'358
Encore Cap Group Rg
17:47:19 / 11.07.25
39.68 -3.54% -1.46 39.61 39.76 12'297
enCore Energy Rg
17:53:15 / 11.07.25
2.640 1.93% 0.05 2.630 2.640 130'771
ENDRA Life Rg
17:35:42 / 11.07.25
8.380 4.75% 0.38 8.260 8.580 22'011
Energous Rg
17:50:58 / 11.07.25
0.3657 -1.16% 0.00 0.3641 0.3673 237'375
Energy Focus Rg
17:28:25 / 11.07.25
2.540 0.40% 0.01 2.470 2.600 5'389
Energy Recovery Rg
17:49:31 / 11.07.25
13.245 -1.01% -0.14 13.230 13.250 18'858
Energys Rg
17:23:39 / 11.07.25
2.100 0.00% 0.00 2.090 2.140 1'984
EnGene Holdings Rg
17:47:56 / 11.07.25
3.410 -7.34% -0.27 3.400 3.500 6'556
Engy Serv Amer Rg
17:44:15 / 11.07.25
9.880 -0.10% -0.01 9.840 9.900 6'665
Enlight Energy Rg
16:12:34 / 11.07.25
25.21 -0.12% -0.03 24.73 25.19 1'488
Enliven Therp Rg
17:38:08 / 11.07.25
22.98 0.88% 0.20 22.84 23.02 32'565
Enlivex Ther Rg
17:37:07 / 11.07.25
1.350 1.50% 0.02 1.350 1.370 957
Enovix Rg
17:53:23 / 11.07.25
14.130 0.07% 0.01 14.120 14.140 781'237
Enphase Energy Rg
17:52:58 / 11.07.25
42.04 -2.16% -0.93 42.00 42.05 372'398
Ensign Group Rg
17:36:21 / 11.07.25
144.35 -0.95% -1.38 144.27 144.60 8'907
Ensysce Bio Rg
17:47:23 / 11.07.25
2.130 1.91% 0.04 2.120 2.170 4'545
Entegris Rg
17:53:23 / 11.07.25
87.26 -0.84% -0.74 87.19 87.33 89'069
ENTERA Rg
17:24:43 / 11.07.25
1.800 -2.17% -0.04 1.790 1.870 1'755
Entero Therap Rg
17:52:31 / 11.07.25
0.4818 -1.07% -0.01 0.4684 0.4850 7'601
Enterprise Finl Rg
17:49:10 / 11.07.25
57.37 -0.80% -0.46 57.23 57.39 15'610
Entrada Therapet Rg
17:52:34 / 11.07.25
6.660 -1.48% -0.10 6.650 6.700 8'742
2.12
-4.50%
10.71
5.52%
2.38
-2.86%
10.27
-4.33%
34.86
-1.78%
6.76
-3.15%
39.68
-3.54%
2.64
1.93%
8.38
4.75%
0.37
-1.16%
2.54
0.40%
13.25
-1.01%
2.10
0.00%
3.41
-7.34%
9.88
-0.10%
25.21
-0.12%
22.98
0.88%
1.35
1.50%
14.13
0.07%
42.04
-2.16%
144.35
-0.95%
2.13
1.91%
87.26
-0.84%
1.80
-2.17%
0.48
-1.07%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
FitLife Brands Rg
15:30:01 / 11.07.25
13.010 -19.08% 39.43% -6.72% -7.07% -1.12% -20.50% 157.37%
Grace Therap Rg
17:50:10 / 11.07.25
3.150 -19.16% 0.00% -1.60% 10.92% 47.37% 0.00% 0.00%
BioAge Labs Rg
17:49:47 / 11.07.25
4.685 -19.17% 0.00% 9.35% 3.65% 20.93% 0.00% 0.00%
Green Plains Rg
17:53:24 / 11.07.25
7.965 -19.20% -69.63% 9.74% 42.74% 125.29% -51.61% -73.14%
Generation REIT Rg
15:30:01 / 11.07.25
1.470 -19.23% -62.88% -5.16% 3.52% 0.00% -62.02% -78.70%
Amer Cstl Ins Rg
17:52:57 / 11.07.25
10.920 -19.32% 14.80% -1.63% 4.70% -1.90% 2.34% 638.78%
Gelteq Rg
16:40:51 / 11.07.25
1.820 -19.40% 0.00% 8.72% -13.33% 102.10% 0.00% 0.00%
Equinix REIT Rg
17:47:15 / 11.07.25
750.37 -19.51% -5.77% -3.57% -15.94% -3.96% -6.77% 16.66%
Falcon's Beyod Rg-A
17:51:37 / 11.07.25
5.580 -19.69% -39.12% 8.52% 9.47% -25.63% -31.14% 0.00%
Alto Ingredients Rg
16:50:47 / 11.07.25
1.235 -19.87% -53.01% 0.81% 5.56% 56.25% -22.81% -69.14%
GDEV Rg
17:24:16 / 11.07.25
15.500 -19.89% -29.95% -6.21% -30.64% 33.48% -36.27% 0.00%
Gitlab Rg-A
17:53:15 / 11.07.25
43.92 -19.98% -28.38% -2.76% 6.52% 5.10% -13.80% -22.02%
Churchill Downs Rg
17:52:58 / 11.07.25
105.50 -20.02% -20.85% 1.42% 10.08% 5.37% -25.79% 7.27%
Inogen Rg
17:47:36 / 11.07.25
6.990 -20.28% 33.15% -2.40% 11.84% 7.18% -22.42% -73.37%
Avaln Globocare Rg
17:46:38 / 11.07.25
2.690 -20.31% -64.25% -3.36% -10.93% -27.45% -62.87% -96.33%
AudioEye Rg
17:40:43 / 11.07.25
11.740 -20.45% 123.25% -0.74% 3.44% 7.08% -43.58% 89.95%
First Guaranty B Rg
17:33:29 / 11.07.25
9.000 -20.51% -18.79% 1.92% 12.45% -8.23% -1.20% -64.99%
Corvus Pharmacet Rg
17:49:20 / 11.07.25
4.135 -20.56% 141.48% 7.59% -1.31% 31.17% 101.71% 263.25%
ARK Rest Corp Rg
17:02:56 / 11.07.25
8.700 -20.64% -38.30% -3.11% -14.33% -0.80% -33.81% -55.46%
Commercial Vehic Rg
17:49:08 / 11.07.25
1.920 -20.97% -72.04% -1.01% 45.45% 117.78% -60.57% -67.66%
Check-Cap Rg
17:52:28 / 11.07.25
0.7509 -21.10% -62.45% 5.54% 0.00% 11.57% -61.72% -88.40%
Big 5 Sprtng Goo Rg
17:30:09 / 11.07.25
1.415 -21.23% -77.76% -0.70% 17.92% 63.76% -49.10% -88.27%
Anterix Rg
17:41:26 / 11.07.25
24.15 -21.32% -27.58% -4.36% -10.39% -25.94% -40.91% -39.86%
First Northwest Rg
17:08:03 / 11.07.25
7.850 -21.47% -49.75% -1.48% -2.12% -18.51% -19.49% -51.07%
Hooker Furnishng Rg
17:48:59 / 11.07.25
10.975 -21.48% -57.82% -4.51% 7.81% 26.58% -25.84% -31.93%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Elutia Rg-A
17:43:01 / 11.07.25
2.380 -2.86% 2.440
15:36
2.200
15:32
3.850
02.01.25
1.640
29.05.25
3'431
Embecta Rg
17:50:10 / 11.07.25
10.265 -4.33% 10.640
15:30
10.265
17:50
21.23
06.01.25
9.230
27.06.25
18'519
Enact Holdings Rg
17:46:29 / 11.07.25
34.86 -1.78% 35.31
15:30
34.74
17:09
37.97
03.07.25
30.83
10.01.25
20'517
Enanta Pharm Rg
17:46:51 / 11.07.25
6.760 -3.15% 6.930
15:48
6.700
17:14
8.760
24.02.25
4.100
09.04.25
20'358
Encore Cap Group Rg
17:47:19 / 11.07.25
39.68 -3.54% 40.80
15:35
39.68
17:47
51.67
19.02.25
26.55
09.04.25
12'297
enCore Energy Rg
17:53:15 / 11.07.25
2.640 1.93% 2.690
16:25
2.535
15:38
3.825
06.01.25
1.010
04.04.25
130'771
ENDRA Life Rg
17:35:42 / 11.07.25
8.380 4.75% 8.600
16:11
7.780
15:30
11.960
08.07.25
2.900
09.05.25
22'011
Energous Rg
17:50:58 / 11.07.25
0.3657 -1.16% 0.4183
15:31
0.3501
17:15
1.440
06.01.25
0.1274
07.04.25
237'375
Energy Focus Rg
17:28:25 / 11.07.25
2.540 0.40% 2.920
15:30
2.500
16:15
2.950
20.02.25
1.190
13.02.25
5'389
Energy Recovery Rg
17:49:31 / 11.07.25
13.245 -1.01% 13.310
16:34
13.120
16:07
16.855
24.03.25
10.860
08.05.25
18'858
Energys Rg
17:23:39 / 11.07.25
2.100 0.00% 2.110
16:07
2.040
15:30
10.200
29.04.25
1.360
13.06.25
1'984
EnGene Holdings Rg
17:47:56 / 11.07.25
3.410 -7.34% 3.620
15:30
3.360
17:03
8.440
08.01.25
2.660
13.05.25
6'556
Engy Serv Amer Rg
17:44:15 / 11.07.25
9.880 -0.10% 9.980
16:31
9.855
17:28
15.230
23.01.25
7.640
07.04.25
6'665
Enlight Energy Rg
16:12:34 / 11.07.25
25.21 -0.12% 25.24
15:30
25.19
16:12
26.16
09.07.25
14.140
09.04.25
1'488
Enliven Therp Rg
17:38:08 / 11.07.25
22.98 0.88% 23.08
17:38
22.44
15:31
25.31
03.01.25
13.300
10.04.25
32'565
Enlivex Ther Rg
17:37:07 / 11.07.25
1.350 1.50% 1.350
17:25
1.340
15:30
1.380
09.07.25
0.8422
17.04.25
957
Enovix Rg
17:53:23 / 11.07.25
14.130 0.07% 14.415
17:21
13.710
15:51
16.180
07.01.25
5.280
08.04.25
781'237
Enphase Energy Rg
17:52:58 / 11.07.25
42.04 -2.16% 42.82
15:31
41.83
17:46
76.90
07.01.25
33.01
17.06.25
372'398
Ensign Group Rg
17:36:21 / 11.07.25
144.35 -0.95% 145.64
15:59
144.35
17:36
157.68
18.06.25
118.74
21.04.25
8'907
Ensysce Bio Rg
17:47:23 / 11.07.25
2.130 1.91% 2.130
17:47
2.030
15:53
9.560
03.01.25
1.630
21.04.25
4'545
Entegris Rg
17:53:23 / 11.07.25
87.26 -0.84% 87.57
16:34
86.13
15:34
110.46
06.02.25
60.87
07.04.25
89'069
ENTERA Rg
17:24:43 / 11.07.25
1.800 -2.17% 1.850
15:30
1.800
16:03
2.790
07.01.25
1.520
07.04.25
1'755
Entero Therap Rg
17:52:31 / 11.07.25
0.4818 -1.07% 0.4839
17:40
0.4687
15:38
0.8947
03.03.25
0.3231
30.04.25
7'601
Enterprise Finl Rg
17:49:10 / 11.07.25
57.37 -0.80% 57.59
15:30
57.11
16:19
62.05
06.02.25
45.22
11.04.25
15'610
Entrada Therapet Rg
17:52:34 / 11.07.25
6.660 -1.48% 6.800
16:16
6.570
15:36
18.750
06.01.25
6.570
11.07.25
8'742

Handel

Kurs 20'616.50
Vortag 20'630.66
+/-% -0.07%
+/- -14.1610
Eröffnung 20'562.88
Tageshoch 20'643.80
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'616.50
Intraday
20'509.75
15:45
20'643.80
17:42
20'616.50
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'616.50
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.07%
1 Monat 6.23%
3 Monate 26.67%
YTD 6.76%
1 Jahr 12.06%
3 Jahre 77.31%