×

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
  • 02.04.2026 - 16:29:53
  • 21'615.98
  • -1.03%
  • -224.97
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cal-Maine Foods Rg
16:29:52 / 02.04.26
77.98 -6.45% -5.38 77.73 77.98 82'662
Calavo Growers Rg
15:50:38 / 02.04.26
26.26 0.31% 0.08 26.17 26.27 1'415
CalciMedica Rg
16:16:23 / 02.04.26
0.5500 -6.49% -0.04 0.5500 0.5798 46'448
CaliberCos Rg-A
16:01:38 / 02.04.26
1.005 1.52% 0.02 0.9861 1.010 2'741
California Rg
16:20:55 / 02.04.26
17.540 -1.68% -0.30 17.400 17.630 7'302
Callan Rg
16:16:29 / 02.04.26
1.200 -3.23% -0.04 1.200 1.220 2'783
Calumet Rg
16:28:08 / 02.04.26
34.57 -0.06% -0.02 34.51 34.65 39'386
Cambium Rg
01:00:00 / 27.03.26
0.4010 0.00% 0.00
Camden National Rg
15:55:34 / 02.04.26
47.48 -1.45% -0.70 47.30 47.66 1'479
Camp4 Therap Rg
15:30:01 / 02.04.26
4.390 -1.57% -0.07 4.380 4.500 3'196
Camtek Rg
16:23:35 / 02.04.26
155.16 -2.23% -3.54 153.84 156.49 10'416
Canaan Sp ADR-A
16:29:50 / 02.04.26
0.4078 -0.54% 0.00 0.4078 0.4085 248'808
Canadian Solar Rg
16:29:25 / 02.04.26
13.340 -2.20% -0.30 13.310 13.340 82'090
Candel Therapeut Rg
16:27:19 / 02.04.26
4.920 -1.20% -0.06 4.920 4.930 18'819
Canopy Grow Rg
16:29:07 / 02.04.26
0.9600 -1.48% -0.01 0.9602 0.9700 144'297
Cantaloupe Rg
16:29:44 / 02.04.26
10.825 0.14% 0.02 10.820 10.830 5'918
Canterbury Pk Hl Rg
15:45:15 / 02.04.26
15.300 -0.84% -0.13 15.300 15.500 1
Cantor Eqty Rg-A
16:27:48 / 02.04.26
10.510 0.10% 0.01 10.500 10.530 207
Cantor Eqty Rg-A
16:29:41 / 02.04.26
10.920 -1.18% -0.13 10.850 10.970 27'666
Capital Bancorp Rg
15:50:39 / 02.04.26
29.74 -1.39% -0.42 29.51 30.02 2'466
Capital City Bk Rg
16:29:45 / 02.04.26
43.32 -1.16% -0.51 43.07 43.63 1'556
Capital Clean Rg
16:24:29 / 02.04.26
18.940 1.99% 0.37 18.940 20.37 138
Capital Southwest Corp
16:29:45 / 02.04.26
21.91 -0.09% -0.02 21.86 21.93 38'692
Capitol Fed Fin Rg
16:29:45 / 02.04.26
7.140 -0.83% -0.06 7.130 7.140 27'675
Capricor Therap Rg
16:29:26 / 02.04.26
30.98 2.86% 0.86 30.86 31.03 43'306
Caesr Entmt Rg
26.08
-1.77%
Cal-Maine Foods Rg
77.98
-6.45%
Calavo Growers Rg
26.26
0.31%
CalciMedica Rg
0.55
-6.49%
CaliberCos Rg-A
1.01
1.52%
California Rg
17.54
-1.68%
Callan Rg
1.20
-3.23%
Calumet Rg
34.57
-0.06%
Cambium Rg
0.40
0.00%
Camden National Rg
47.48
-1.45%
Camp4 Therap Rg
4.39
-1.57%
Camtek Rg
155.16
-2.23%
Canaan Sp ADR-A
0.41
-0.54%
Canadian Solar Rg
13.34
-2.20%
Candel Therapeut Rg
4.92
-1.20%
Canopy Grow Rg
0.96
-1.48%
Cantaloupe Rg
10.83
0.14%
Canterbury Pk Hl Rg
15.30
-0.84%
Cantor Eqty Rg-A
10.92
-1.18%
Cantor Eqty Rg-A
10.51
0.10%
Twenty One Cap Rg-A
0.00
0.00%
Capital Bancorp Rg
29.74
-1.39%
Capital City Bk Rg
43.32
-1.16%
Capital Clean Rg
18.94
1.99%
Capital Southwest Corp
21.91
-0.09%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
IB Acqun Rg
15:33:20 / 02.04.26 		10.650 2.00% 5.73% -0.83% 0.00% 1.81% 3.78% 0.00%
Coca-Cola EuPac Rg
16:29:50 / 02.04.26 		92.44 1.96% 20.40% -0.38% -9.09% 4.88% 2.92% 56.24%
DLH Holdings Rg
15:40:54 / 02.04.26 		5.510 1.95% -28.27% -3.33% -5.81% 0.18% 50.96% -49.78%
Daily Journal Co Rg
15:59:28 / 02.04.26 		495.43 1.84% -12.62% 1.97% -3.22% -14.90% 31.76% 74.16%
Future Vision Rg
16:02:05 / 02.04.26 		10.750 1.80% 7.43% 0.00% 0.56% 2.18% 5.59% 0.00%
Cantaloupe Rg
16:29:44 / 02.04.26 		10.825 1.79% 13.67% 1.55% 4.59% 1.17% 41.87% 89.65%
Diamond Hill Inv Rg
15:47:36 / 02.04.26 		172.73 1.79% 11.24% 0.05% 0.38% 1.32% 24.91% 4.83%
Concorde Intl Rg-A
16:17:15 / 02.04.26 		1.710 1.78% 0.00% -7.07% -3.39% -2.84% 0.00% 0.00%
Dynamix Corp Rg-A
16:29:45 / 02.04.26 		10.475 1.75% 7.06% 0.05% 0.53% 1.50% 5.23% 0.00%
DblDwn Sp ADR
15:55:07 / 02.04.26 		8.700 1.74% -15.90% 0.00% -6.25% -1.97% -10.59% 9.75%
Finward Bancorp Rg
16:26:27 / 02.04.26 		35.00 1.73% 27.36% -2.37% -0.08% 5.36% 23.02% 23.02%
Flushing Finl Rg
16:29:17 / 02.04.26 		15.260 1.71% 8.05% 2.28% -2.55% 3.39% 30.87% 3.63%
FSHP Rg
15:32:21 / 02.04.26 		10.880 1.67% 7.68% 0.09% 0.92% 1.67% 5.70% 0.00%
HSPO Rg
23:20:00 / 01.04.26 		12.390 1.64% 8.68% 1.23% 0.90% 0.32% 3.51% 0.00%
ECA Rg-A
23:20:00 / 09.02.26 		11.570 1.62% -1.45% 0.00% 0.00% 0.00% -3.34% 0.00%
Hennessy Advisor Rg
16:11:04 / 02.04.26 		9.750 1.56% -22.80% 1.67% -4.04% -2.01% -2.11% 25.97%
Aytu BioPharma Rg
16:00:19 / 02.04.26 		2.620 1.54% 58.08% -1.50% 3.56% -1.50% 144.86% 17.33%
3rd Cst Bncshs Rg
16:09:51 / 02.04.26 		37.65 1.53% 13.67% -0.08% -3.91% -2.99% 24.67% 145.64%
BeOne Medi Sp ADR
16:25:28 / 02.04.26 		312.75 1.52% 66.99% 12.93% 6.76% -2.38% 18.32% 43.11%
Hologic Rg
16:25:39 / 02.04.26 		75.56 1.49% 4.87% -0.17% -0.25% 0.91% 22.48% -6.32%
Canterbury Pk Hl Rg
15:45:15 / 02.04.26 		15.300 1.45% -26.56% -0.19% -1.72% 0.85% -15.45% -36.98%
Greene County Ba Rg
16:22:04 / 02.04.26 		21.65 1.44% -18.65% 1.67% -1.49% 3.87% -1.61% -0.57%
Amicus Thera Rg
16:29:08 / 02.04.26 		14.435 1.40% 53.29% 0.03% 0.73% 1.09% 80.44% 30.21%
GP-Act III Rg-A
15:50:12 / 02.04.26 		10.840 1.31% 6.90% 0.18% 0.56% 1.31% 4.84% 0.00%
Enterprise Finl Rg
16:17:30 / 02.04.26 		53.91 1.26% -3.05% -0.74% -3.84% -3.49% 10.13% 22.63%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cal-Maine Foods Rg
16:29:52 / 02.04.26 		77.98 -6.45% 84.82
15:30 		77.88
16:26 		90.51
12.03.26 		71.92
14.01.26 		82'662
Calavo Growers Rg
15:50:38 / 02.04.26 		26.26 0.31% 26.26
15:50 		26.07
15:30 		27.49
22.01.26 		21.05
07.01.26 		1'415
CalciMedica Rg
16:16:23 / 02.04.26 		0.5500 -6.49% 0.5960
15:34 		0.5500
16:16 		7.050
02.01.26 		0.4699
02.03.26 		46'448
CaliberCos Rg-A
16:01:38 / 02.04.26 		1.005 1.52% 1.005
16:01 		1.000
15:30 		1.545
05.01.26 		0.9821
01.04.26 		2'741
California Rg
16:20:55 / 02.04.26 		17.540 -1.68% 17.670
15:30 		17.470
16:09 		19.290
06.02.26 		17.090
12.03.26 		7'302
Callan Rg
16:16:29 / 02.04.26 		1.200 -3.23% 1.200
15:45 		1.150
15:30 		5.610
15.01.26 		1.100
02.01.26 		2'783
Calumet Rg
16:28:08 / 02.04.26 		34.57 -0.06% 35.41
15:40 		34.57
16:28 		36.94
30.03.26 		18.225
06.01.26 		39'386
Cambium Rg
01:00:00 / 27.03.26 		0.4010 0.00% 2.000
25.03.26 		0.3000
26.03.26 		1'940'328
Camden National Rg
15:55:34 / 02.04.26 		47.48 -1.45% 47.48
15:30 		47.48
15:30 		51.55
04.02.26 		42.61
02.01.26 		1'479
Camp4 Therap Rg
15:30:01 / 02.04.26 		4.390 -1.57% 4.390
15:30 		4.390
15:30 		7.740
09.03.26 		3.300
27.01.26 		3'196
Camtek Rg
16:23:35 / 02.04.26 		155.16 -2.23% 155.72
16:06 		150.00
15:30 		180.62
23.03.26 		110.55
02.01.26 		10'416
Canaan Sp ADR-A
16:29:50 / 02.04.26 		0.4078 -0.54% 0.4119
16:21 		0.3970
15:36 		0.9492
14.01.26 		0.3861
30.03.26 		248'808
Canadian Solar Rg
16:29:25 / 02.04.26 		13.340 -2.20% 13.540
16:00 		13.160
15:30 		26.11
02.01.26 		12.680
23.03.26 		82'090
Candel Therapeut Rg
16:27:19 / 02.04.26 		4.920 -1.20% 4.930
15:54 		4.840
15:32 		6.620
22.01.26 		4.440
30.03.26 		18'819
Canopy Grow Rg
16:29:07 / 02.04.26 		0.9600 -1.48% 0.9600
16:29 		0.9303
15:31 		1.330
09.01.26 		0.8436
30.03.26 		144'297
Cantaloupe Rg
16:29:44 / 02.04.26 		10.825 0.14% 10.830
16:15 		10.780
15:30 		10.895
15.01.26 		9.820
18.02.26 		5'918
Canterbury Pk Hl Rg
15:45:15 / 02.04.26 		15.300 -0.84% 15.320
15:30 		15.320
15:30 		16.060
22.01.26 		14.940
13.01.26 		1
Cantor Eqty Rg-A
16:27:48 / 02.04.26 		10.510 0.10% 10.550
15:30 		10.505
16:27 		10.550
02.04.26 		10.390
10.02.26 		207
Cantor Eqty Rg-A
16:29:41 / 02.04.26 		10.920 -1.18% 10.950
15:30 		10.875
16:10 		13.720
21.01.26 		10.810
23.03.26 		27'666
Capital Bancorp Rg
15:50:39 / 02.04.26 		29.74 -1.39% 29.87
15:30 		29.70
15:34 		33.46
09.02.26 		27.89
07.01.26 		2'466
Capital City Bk Rg
16:29:45 / 02.04.26 		43.32 -1.16% 43.43
15:30 		43.14
16:10 		46.83
22.01.26 		39.26
28.01.26 		1'556
Capital Clean Rg
16:24:29 / 02.04.26 		18.940 1.99% 18.940
15:30 		18.940
15:30 		23.50
03.03.26 		18.570
01.04.26 		138
Capital Southwest Corp
16:29:45 / 02.04.26 		21.91 -0.09% 21.96
15:35 		21.74
15:30 		23.83
16.01.26 		21.24
16.03.26 		38'692
Capitol Fed Fin Rg
16:29:45 / 02.04.26 		7.140 -0.83% 7.140
16:29 		7.070
15:37 		7.830
18.02.26 		6.530
14.01.26 		27'675
Capricor Therap Rg
16:29:26 / 02.04.26 		30.98 2.86% 31.02
16:27 		29.09
15:30 		36.44
10.03.26 		21.14
29.01.26 		43'306

Handel

Kurs 21'615.98
Vortag 21'840.95
+/-% -1.03%
+/- -224.9717
Eröffnung 21'472.52
Tageshoch 21'661.86
Tagestief 21'371.32

Stammdaten

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

Hoch / Tief

21'615.98
Intraday
21'371.32
15:40
21'661.86
16:21
21'615.98
YTD
20'690.25
30.03.26
23'988.26
28.01.26
21'615.98
1 Jahr
14'784.03
08.04.25
24'019.99
30.10.25

Performance

Intraday -1.03%
1 Monat -4.98%
3 Monate -7.94%
YTD -7.00%
1 Jahr 30.61%
3 Jahre 78.70%