×

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
  • 09.07.2025 - 22:26:41
  • 20'611.34
  • 0.94%
  • 192.87
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
First United Rg
22:00:00 / 09.07.25
33.67 -0.50% -0.17 33.66 33.76 7'759
First US Bancsrs Rg
22:00:00 / 09.07.25
12.690 -1.25% -0.16 12.660 13.250 176
First Watch Rest Rg
22:00:00 / 09.07.25
17.920 -0.61% -0.11 17.900 17.920 229'396
First West Finl Rg
22:00:00 / 09.07.25
23.75 2.46% 0.57 23.74 23.75 37'293
FirstCash Hldgs Rg
22:00:00 / 09.07.25
133.69 -0.17% -0.23 133.69 133.83 72'887
FirstService Rg
22:00:00 / 09.07.25
177.70 0.35% 0.62 177.70 178.01 32'941
Firstun Cap Bnc Rg
22:00:00 / 09.07.25
37.84 0.12% 0.05 37.75 37.91 43'325
FitLife Brands Rg
22:00:00 / 09.07.25
13.430 -0.52% -0.07 13.060 13.700 5'306
Five Below Rg
22:00:00 / 09.07.25
128.79 0.01% 0.01 128.78 128.88 452'183
Five Star Bncrp Rg
22:00:00 / 09.07.25
30.23 0.02% 0.01 30.05 30.24 12'175
Five9 Rg
22:00:00 / 09.07.25
28.74 -1.34% -0.39 28.74 28.75 482'997
Flex Rg
22:00:00 / 09.07.25
51.68 0.80% 0.41 51.67 51.68 1'280'488
FlexShopper Rg
22:00:00 / 09.07.25
1.090 12.37% 0.12 1.070 1.100 5'453
Flexsteel Ind Rg
22:00:00 / 09.07.25
39.07 0.08% 0.03 38.91 39.55 6'542
Flora Growth Rg
22:00:00 / 09.07.25
0.6350 4.08% 0.02 0.6104 0.6400 1'331
Fluence Energy Rg-A
22:00:00 / 09.07.25
8.740 3.92% 0.33 8.730 8.740 1'267'488
Fluent Rg
22:00:00 / 09.07.25
1.970 -1.99% -0.04 1.910 2.100 642
Flushing Finl Rg
22:00:00 / 09.07.25
12.580 -0.94% -0.12 12.570 12.580 89'359
Flux Power Hldg Rg
22:00:00 / 09.07.25
2.130 1.43% 0.03 2.120 2.160 8'284
Fly-E Rg
23:00:00 / 03.07.25
0.7221 0.00% 0.00
Flywire Rg
22:00:00 / 09.07.25
12.160 3.14% 0.37 12.150 12.160 722'916
Focus Universal Rg
22:00:00 / 09.07.25
3.960 1.54% 0.06 3.800 3.980 1'367
Foghorn Therap Rg
22:00:00 / 09.07.25
5.510 12.68% 0.62 5.490 5.520 41'145
Fold Hldg Rg-A
22:00:00 / 09.07.25
4.510 0.89% 0.04 4.440 4.520 12'501
Fonar Rg
22:00:00 / 09.07.25
15.460 -0.83% -0.13 15.450 15.490 1'150
7.81
-0.64%
26.29
-0.15%
165.99
0.31%
33.67
-0.50%
12.69
-1.25%
17.92
-0.61%
23.75
2.46%
133.69
-0.17%
177.70
0.35%
37.84
0.12%
13.43
-0.52%
128.79
0.01%
30.23
0.02%
28.74
-1.34%
51.68
0.80%
1.09
12.37%
39.07
0.08%
0.64
4.08%
8.74
3.92%
1.97
-1.99%
12.58
-0.94%
2.13
1.43%
0.72
0.00%
12.16
3.14%
3.96
1.54%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Elevatn Oncology Rg
22:00:00 / 09.07.25
0.3821 -32.83% -29.63% 0.90% 0.69% 15.54% -85.53% -75.46%
Gyre Therap Rg
22:00:00 / 09.07.25
8.000 -32.89% -68.39% 2.56% -5.21% 0.76% -34.16% -70.09%
Azenta Rg
22:00:00 / 09.07.25
33.37 -32.98% -48.56% 1.58% 8.31% 30.86% -33.96% -56.21%
Biofrontera Rg
22:00:00 / 09.07.25
0.8399 -33.12% -73.68% 19.97% 29.53% 0.59% -12.51% -97.95%
Amer Outdoor Rg
22:00:00 / 09.07.25
9.940 -33.27% 21.07% -5.69% -16.89% -2.64% 17.36% 7.85%
Anika Therapeuti Rg
22:00:00 / 09.07.25
11.140 -33.29% -51.54% -0.98% -1.50% -17.30% -57.48% -51.57%
Cimpress Rg
22:00:00 / 09.07.25
48.20 -33.37% -40.30% -3.37% 7.81% 13.89% -44.12% 45.44%
Alvotech Rg
22:00:00 / 09.07.25
8.740 -33.41% -23.26% -2.13% -13.55% 5.05% -27.71% 12.95%
Cabaletta Bio Rg
22:00:00 / 09.07.25
1.710 -33.48% -93.35% 6.88% -2.29% 58.33% -78.33% -6.21%
American Airline Rg
22:00:00 / 09.07.25
11.480 -33.56% -15.72% -1.29% 3.80% 21.87% 2.96% -17.11%
Ideal Power Rg
22:00:00 / 09.07.25
5.770 -33.64% -35.44% 28.51% 18.00% 14.94% -24.28% -57.33%
Binah Capital Rg
22:00:00 / 09.07.25
2.020 -33.67% 0.00% 1.51% -5.61% -1.94% -64.18% 0.00%
Ceribell Rg
22:00:00 / 09.07.25
16.500 -33.81% 0.00% -11.43% -7.12% 13.87% 0.00% 0.00%
CareCloud Rg
22:00:00 / 09.07.25
2.400 -33.88% 59.21% -2.04% 7.14% 73.91% 21.21% -36.32%
Fate Therapeutic Rg
22:00:00 / 09.07.25
1.150 -33.94% -70.86% 2.68% -25.81% 9.52% -63.14% -96.37%
Amicus Thera Rg
22:00:00 / 09.07.25
6.420 -33.97% -56.17% 7.90% 4.56% -4.18% -37.85% -45.29%
Founder Grp Rg
22:00:00 / 09.07.25
0.8929 -34.29% 0.00% 18.96% -14.14% -38.42% 0.00% 0.00%
biote Rg-A
22:00:00 / 09.07.25
4.120 -34.30% -17.81% -1.67% 2.49% 24.47% -47.18% -11.74%
BioAtla Rg
22:00:00 / 09.07.25
0.3878 -34.35% -84.22% -2.49% -16.17% 23.07% -72.69% -90.22%
Good Times Rest Rg
22:00:00 / 09.07.25
1.660 -34.36% -33.07% -8.29% -4.05% -13.09% -35.66% -39.50%
Atlas Lithium Rg
22:00:00 / 09.07.25
3.990 -34.60% -86.76% 3.10% -8.06% 1.27% -66.36% -62.58%
Glbl Intra Tech Rg
22:00:00 / 09.07.25
2.730 -34.64% -80.06% 67.48% 62.50% 135.34% -45.60% 0.00%
Avalo Therap Rg
22:00:00 / 09.07.25
4.950 -34.72% -46.70% 0.20% 5.10% 6.91% -59.95% -99.61%
Hall Fame Rsrt Rg
21:59:12 / 09.07.25
0.8530 -34.77% -73.91% 2.52% -4.16% 4.96% -69.96% 0.00%
Docebo Rg
22:00:00 / 09.07.25
29.50 -34.84% -39.71% 2.54% 6.81% 1.17% -22.10% -4.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
First United Rg
22:00:00 / 09.07.25
33.67 -0.50% 34.29
15:31
33.65
21:36
41.86
11.02.25
24.80
04.04.25
7'759
First US Bancsrs Rg
22:00:00 / 09.07.25
12.690 -1.25% 13.230
21:33
12.690
22:00
13.930
05.03.25
11.940
08.01.25
176
First Watch Rest Rg
22:00:00 / 09.07.25
17.920 -0.61% 18.200
16:02
17.660
18:31
22.69
18.02.25
12.900
06.05.25
229'396
First West Finl Rg
22:00:00 / 09.07.25
23.75 2.46% 23.90
21:41
23.19
16:07
23.90
09.07.25
17.100
10.01.25
37'293
FirstCash Hldgs Rg
22:00:00 / 09.07.25
133.69 -0.17% 134.55
15:30
132.43
18:21
138.29
26.06.25
102.46
02.01.25
72'887
FirstService Rg
22:00:00 / 09.07.25
177.70 0.35% 178.34
20:03
176.78
17:13
186.80
23.01.25
153.13
07.04.25
32'941
Firstun Cap Bnc Rg
22:00:00 / 09.07.25
37.84 0.12% 37.95
15:30
37.32
18:37
45.24
12.02.25
31.70
11.04.25
43'325
FitLife Brands Rg
22:00:00 / 09.07.25
13.430 -0.52% 13.510
16:30
13.100
18:46
16.760
07.02.25
9.830
07.04.25
5'306
Five Below Rg
22:00:00 / 09.07.25
128.79 0.01% 130.46
18:10
127.84
15:30
137.25
05.06.25
52.45
04.04.25
452'183
Five Star Bncrp Rg
22:00:00 / 09.07.25
30.23 0.02% 30.44
15:30
30.00
21:17
32.12
21.02.25
23.67
04.04.25
12'175
Five9 Rg
22:00:00 / 09.07.25
28.74 -1.34% 29.71
16:03
28.49
21:18
49.90
21.02.25
21.04
09.04.25
482'997
Flex Rg
22:00:00 / 09.07.25
51.68 0.80% 52.17
20:03
51.34
15:33
52.17
09.07.25
25.11
04.04.25
1'280'488
FlexShopper Rg
22:00:00 / 09.07.25
1.090 12.37% 1.090
22:00
0.9641
15:45
2.350
07.01.25
0.8422
08.07.25
5'453
Flexsteel Ind Rg
22:00:00 / 09.07.25
39.07 0.08% 39.54
15:30
38.88
16:36
64.01
04.02.25
29.21
03.06.25
6'542
Flora Growth Rg
22:00:00 / 09.07.25
0.6350 4.08% 0.6350
22:00
0.6100
15:30
1.160
02.01.25
0.4389
09.04.25
1'331
Fluence Energy Rg-A
22:00:00 / 09.07.25
8.740 3.92% 8.765
21:28
8.255
17:12
18.570
06.01.25
3.460
21.04.25
1'267'488
Fluent Rg
22:00:00 / 09.07.25
1.970 -1.99% 1.970
15:30
1.970
15:30
3.050
10.02.25
1.520
22.05.25
642
Flushing Finl Rg
22:00:00 / 09.07.25
12.580 -0.94% 12.790
15:32
12.500
21:24
15.320
15.01.25
10.650
07.04.25
89'359
Flux Power Hldg Rg
22:00:00 / 09.07.25
2.130 1.43% 2.130
21:58
2.070
18:53
2.500
07.07.25
1.160
04.03.25
8'284
Fly-E Rg
23:00:00 / 03.07.25
0.7221 0.00% 1.210
24.06.25
0.3292
04.04.25
122'028
Flywire Rg
22:00:00 / 09.07.25
12.160 3.14% 12.180
21:58
11.810
15:33
21.31
10.02.25
8.210
11.04.25
722'916
Focus Universal Rg
22:00:00 / 09.07.25
3.960 1.54% 3.960
16:41
3.900
17:26
10.800
03.01.25
3.140
04.03.25
1'367
Foghorn Therap Rg
22:00:00 / 09.07.25
5.510 12.68% 5.520
21:59
4.940
15:30
6.620
18.02.25
2.960
03.04.25
41'145
Fold Hldg Rg-A
22:00:00 / 09.07.25
4.510 0.89% 4.510
22:00
4.270
18:34
14.000
19.02.25
2.510
11.04.25
12'501
Fonar Rg
22:00:00 / 09.07.25
15.460 -0.83% 15.700
15:30
15.320
18:46
17.580
13.02.25
12.000
28.04.25
1'150

Handel

Kurs 20'611.34
Vortag 20'418.46
+/-% 0.94%
+/- 192.87
Eröffnung 20'522.09
Tageshoch 20'645.41
Tagestief 20'486.38

Stammdaten

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

Hoch / Tief

20'611.34
Intraday
20'486.38
17:17
20'645.41
16:02
20'611.34
YTD
14'784.03
07.04.25
20'645.41
09.07.25
20'611.34
1 Jahr
14'784.03
08.04.25
20'645.41
09.07.25

Performance

Intraday 0.94%
1 Monat 5.07%
3 Monate 26.39%
YTD 6.73%
1 Jahr 10.53%
3 Jahre 75.49%