×

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 - 20:12:31
  • 20'577.31
  • 0.78%
  • 158.85
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
First United Rg
19:52:25 / 09.07.25
33.85 0.03% 0.01 33.65 34.05 2'607
First US Bancsrs Rg
15:51:18 / 09.07.25
12.560 -2.26% -0.29 12.560 13.230 49
First Watch Rest Rg
20:07:49 / 09.07.25
17.970 -0.33% -0.06 17.950 18.010 58'808
First West Finl Rg
20:00:16 / 09.07.25
23.58 1.73% 0.40 23.45 23.59 20'054
FirstCash Hldgs Rg
20:00:10 / 09.07.25
132.98 -0.70% -0.94 132.89 133.24 20'174
FirstService Rg
20:11:01 / 09.07.25
178.18 0.62% 1.10 178.11 178.35 16'206
Firstun Cap Bnc Rg
20:06:38 / 09.07.25
37.66 -0.34% -0.13 37.61 37.73 8'716
FitLife Brands Rg
18:46:41 / 09.07.25
13.100 -2.96% -0.40 12.750 13.550 3'016
Five Below Rg
20:06:13 / 09.07.25
129.41 0.49% 0.63 129.37 129.51 125'925
Five Star Bncrp Rg
19:13:33 / 09.07.25
30.08 -0.48% -0.15 30.04 30.29 1'838
Five9 Rg
20:09:24 / 09.07.25
28.75 -1.30% -0.38 28.70 28.73 171'225
Flex Rg
20:11:49 / 09.07.25
52.01 1.44% 0.74 51.99 52.02 430'786
FlexShopper Rg
19:21:07 / 09.07.25
1.030 6.19% 0.06 1.020 1.060 4'581
Flexsteel Ind Rg
19:28:26 / 09.07.25
39.36 0.82% 0.32 39.03 39.55 2'152
Flora Growth Rg
15:47:46 / 09.07.25
0.6270 2.77% 0.02 0.6100 0.6563 973
Fluence Energy Rg-A
20:11:56 / 09.07.25
8.690 3.33% 0.28 8.690 8.700 533'977
Fluent Rg
15:30:00 / 09.07.25
1.970 -1.99% -0.04 2.000 2.100 611
Flushing Finl Rg
20:04:19 / 09.07.25
12.590 -0.87% -0.11 12.580 12.600 20'458
Flux Power Hldg Rg
19:26:32 / 09.07.25
2.090 -0.48% -0.01 2.080 2.110 5'388
Fly-E Rg
23:00:00 / 03.07.25
0.7221 0.00% 0.00
Flywire Rg
20:11:08 / 09.07.25
12.055 2.25% 0.27 12.050 12.060 239'007
Focus Universal Rg
19:01:23 / 09.07.25
3.960 1.54% 0.06 3.910 3.980 751
Foghorn Therap Rg
20:07:00 / 09.07.25
5.340 9.20% 0.45 5.340 5.370 17'426
Fold Hldg Rg-A
20:08:10 / 09.07.25
4.290 -4.03% -0.18 4.270 4.400 4'290
Fonar Rg
19:43:02 / 09.07.25
15.320 -1.73% -0.27 15.310 15.490 608
7.95
1.15%
26.17
-0.61%
165.44
-0.02%
33.85
0.03%
12.56
-2.26%
17.97
-0.33%
23.58
1.73%
132.98
-0.70%
178.18
0.62%
37.66
-0.34%
13.10
-2.96%
129.41
0.49%
30.08
-0.48%
28.75
-1.30%
52.01
1.44%
1.03
6.19%
39.36
0.82%
0.63
2.77%
8.69
3.33%
1.97
-1.99%
12.59
-0.87%
2.09
-0.48%
0.72
0.00%
12.06
2.25%
3.96
1.54%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Elevatn Oncology Rg
20:11:08 / 09.07.25
0.3771 -32.83% -29.63% -0.42% -0.63% 14.03% -85.72% -75.46%
Gyre Therap Rg
19:55:46 / 09.07.25
8.015 -32.89% -68.39% 2.76% -5.04% 0.94% -34.03% -70.09%
Azenta Rg
20:09:10 / 09.07.25
33.24 -32.98% -48.56% 1.19% 7.89% 30.35% -34.22% -56.21%
Biofrontera Rg
19:27:12 / 09.07.25
0.8500 -33.12% -73.68% 21.41% 31.09% 1.80% -11.46% -97.95%
Amer Outdoor Rg
20:11:34 / 09.07.25
9.950 -33.27% 21.07% -5.60% -16.81% -2.55% 17.47% 7.85%
Anika Therapeuti Rg
20:09:53 / 09.07.25
11.250 -33.29% -51.54% 0.00% -0.53% -16.48% -57.06% -51.57%
Cimpress Rg
19:58:22 / 09.07.25
48.52 -33.37% -40.30% -2.73% 8.52% 14.65% -43.74% 45.44%
Alvotech Rg
20:10:22 / 09.07.25
8.815 -33.41% -23.26% -1.29% -12.81% 5.95% -27.09% 12.95%
Cabaletta Bio Rg
20:12:20 / 09.07.25
1.670 -33.48% -93.35% 4.38% -4.57% 54.63% -78.83% -6.21%
American Airline Rg
20:12:00 / 09.07.25
11.455 -33.56% -15.72% -1.50% 3.57% 21.60% 2.74% -17.11%
Ideal Power Rg
19:09:27 / 09.07.25
5.230 -33.64% -35.44% 16.48% 6.95% 4.18% -31.36% -57.33%
Binah Capital Rg
20:05:08 / 09.07.25
1.980 -33.67% 0.00% -0.50% -7.48% -3.88% -64.89% 0.00%
Ceribell Rg
20:11:52 / 09.07.25
16.680 -33.81% 0.00% -10.47% -6.11% 15.11% 0.00% 0.00%
CareCloud Rg
20:01:57 / 09.07.25
2.430 -33.88% 59.21% -0.82% 8.48% 76.09% 22.73% -36.32%
Fate Therapeutic Rg
20:08:46 / 09.07.25
1.140 -33.94% -70.86% 1.79% -26.45% 8.57% -63.46% -96.37%
Amicus Thera Rg
20:12:09 / 09.07.25
6.415 -33.97% -56.17% 7.82% 4.48% -4.25% -37.90% -45.29%
Founder Grp Rg
20:03:33 / 09.07.25
0.9048 -34.29% 0.00% 20.54% -13.00% -37.60% 0.00% 0.00%
biote Rg-A
20:02:28 / 09.07.25
4.150 -34.30% -17.81% -0.95% 3.23% 25.38% -46.79% -11.74%
BioAtla Rg
19:41:46 / 09.07.25
0.4000 -34.35% -84.22% 0.58% -13.53% 26.94% -71.83% -90.22%
Good Times Rest Rg
19:44:43 / 09.07.25
1.715 -34.36% -33.07% -5.25% -0.87% -10.21% -33.53% -39.50%
Atlas Lithium Rg
19:56:29 / 09.07.25
3.980 -34.60% -86.76% 2.84% -8.29% 1.02% -66.44% -62.58%
Glbl Intra Tech Rg
20:07:52 / 09.07.25
2.870 -34.64% -80.06% 76.07% 70.83% 147.41% -42.81% 0.00%
Avalo Therap Rg
20:00:27 / 09.07.25
4.830 -34.72% -46.70% -2.23% 2.55% 4.32% -60.92% -99.61%
Hall Fame Rsrt Rg
19:48:50 / 09.07.25
0.8890 -34.77% -73.91% 6.85% -0.11% 9.39% -68.70% 0.00%
Docebo Rg
20:07:40 / 09.07.25
29.46 -34.84% -39.71% 2.40% 6.66% 1.03% -22.21% -4.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
First United Rg
19:52:25 / 09.07.25
33.85 0.03% 34.29
15:31
33.84
15:30
41.86
11.02.25
24.80
04.04.25
2'607
First US Bancsrs Rg
15:51:18 / 09.07.25
12.560 -2.26% 13.000
15:30
13.000
15:30
13.930
05.03.25
11.940
08.01.25
49
First Watch Rest Rg
20:07:49 / 09.07.25
17.970 -0.33% 18.200
16:02
17.660
18:31
22.69
18.02.25
12.900
06.05.25
58'808
First West Finl Rg
20:00:16 / 09.07.25
23.58 1.73% 23.60
17:39
23.19
16:07
23.60
09.07.25
17.100
10.01.25
20'054
FirstCash Hldgs Rg
20:00:10 / 09.07.25
132.98 -0.70% 134.55
15:30
132.43
18:21
138.29
26.06.25
102.46
02.01.25
20'174
FirstService Rg
20:11:01 / 09.07.25
178.18 0.62% 178.34
20:03
176.78
17:13
186.80
23.01.25
153.13
07.04.25
16'206
Firstun Cap Bnc Rg
20:06:38 / 09.07.25
37.66 -0.34% 37.95
15:30
37.32
18:37
45.24
12.02.25
31.70
11.04.25
8'716
FitLife Brands Rg
18:46:41 / 09.07.25
13.100 -2.96% 13.510
16:30
13.100
18:46
16.760
07.02.25
9.830
07.04.25
3'016
Five Below Rg
20:06:13 / 09.07.25
129.41 0.49% 130.46
18:10
127.84
15:30
137.25
05.06.25
52.45
04.04.25
125'925
Five Star Bncrp Rg
19:13:33 / 09.07.25
30.08 -0.48% 30.44
15:30
30.07
18:03
32.12
21.02.25
23.67
04.04.25
1'838
Five9 Rg
20:09:24 / 09.07.25
28.75 -1.30% 29.71
16:03
28.56
19:35
49.90
21.02.25
21.04
09.04.25
171'225
Flex Rg
20:11:49 / 09.07.25
52.01 1.44% 52.17
20:03
51.34
15:33
52.17
09.07.25
25.11
04.04.25
430'786
FlexShopper Rg
19:21:07 / 09.07.25
1.030 6.19% 1.050
19:17
0.9641
15:45
2.350
07.01.25
0.8422
08.07.25
4'581
Flexsteel Ind Rg
19:28:26 / 09.07.25
39.36 0.82% 39.54
15:30
38.88
16:36
64.01
04.02.25
29.21
03.06.25
2'152
Flora Growth Rg
15:47:46 / 09.07.25
0.6270 2.77% 0.6270
15:47
0.6100
15:30
1.160
02.01.25
0.4389
09.04.25
973
Fluence Energy Rg-A
20:11:56 / 09.07.25
8.690 3.33% 8.705
19:56
8.255
17:12
18.570
06.01.25
3.460
21.04.25
533'977
Fluent Rg
15:30:00 / 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
611
Flushing Finl Rg
20:04:19 / 09.07.25
12.590 -0.87% 12.790
15:32
12.570
20:03
15.320
15.01.25
10.650
07.04.25
20'458
Flux Power Hldg Rg
19:26:32 / 09.07.25
2.090 -0.48% 2.120
17:24
2.070
18:53
2.500
07.07.25
1.160
04.03.25
5'388
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
20:11:08 / 09.07.25
12.055 2.25% 12.120
15:50
11.810
15:33
21.31
10.02.25
8.210
11.04.25
239'007
Focus Universal Rg
19:01:23 / 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
751
Foghorn Therap Rg
20:07:00 / 09.07.25
5.340 9.20% 5.340
20:07
4.940
15:30
6.620
18.02.25
2.960
03.04.25
17'426
Fold Hldg Rg-A
20:08:10 / 09.07.25
4.290 -4.03% 4.470
15:30
4.270
18:34
14.000
19.02.25
2.510
11.04.25
4'290
Fonar Rg
19:43:02 / 09.07.25
15.320 -1.73% 15.700
15:30
15.320
18:46
17.580
13.02.25
12.000
28.04.25
608

Handel

Kurs 20'577.31
Vortag 20'418.46
+/-% 0.78%
+/- 158.85
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

20'577.31
Intraday
20'486.38
17:17
20'645.41
16:02
20'577.31
YTD
14'784.03
07.04.25
20'645.41
09.07.25
20'577.31
1 Jahr
14'784.03
08.04.25
20'645.41
09.07.25

Performance

Intraday 0.78%
1 Monat 4.90%
3 Monate 26.19%
YTD 6.56%
1 Jahr 10.35%
3 Jahre 75.49%