×

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 - 15:58:37
  • 20'586.98
  • -0.21%
  • -43.68
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Capital Southwest Corp
15:57:59 / 11.07.25
23.13 -0.04% -0.01 23.11 23.16 12'184
Capitol Fed Fin Rg
15:57:47 / 11.07.25
6.255 -1.50% -0.10 6.250 6.260 9'583
Capricor Therap Rg
15:58:36 / 11.07.25
8.240 -27.72% -3.16 8.230 8.240 2'682'933
Capstone Hldg Rg
15:54:37 / 11.07.25
1.620 8.72% 0.13 1.550 1.630 2'529
Captivision Rg
15:58:07 / 11.07.25
1.600 10.34% 0.15 1.580 1.630 42'025
Carbon Revln Rg
15:55:45 / 11.07.25
5.190 2.77% 0.14 5.110 5.390 12'524
Cardiff Oncology Rg
15:57:22 / 11.07.25
4.200 0.96% 0.04 4.190 4.210 17'437
Cardio Dgns Hld Rg
15:30:00 / 11.07.25
4.300 0.23% 0.01 4.160 4.350 551
Cardlytics Rg
15:57:23 / 11.07.25
1.800 0.56% 0.01 1.780 1.790 5'524
CareCloud Rg
15:57:57 / 11.07.25
2.420 0.00% 0.00 2.400 2.430 5'703
CareDx Rg
15:57:54 / 11.07.25
20.46 -0.82% -0.17 20.38 20.50 18'965
CARGO Therap Rg
15:56:48 / 11.07.25
4.600 0.00% 0.00 4.590 4.600 36'414
CarGurus-A Rg
15:56:30 / 11.07.25
34.26 -1.21% -0.42 34.23 34.37 16'185
Caribou Bio Rg
15:54:54 / 11.07.25
1.660 -4.60% -0.08 1.660 1.670 26'642
Carisma Therap Rg
15:49:34 / 11.07.25
0.4100 3.02% 0.01 0.4000 0.4026 28'867
Carparts Rg
15:57:39 / 11.07.25
0.7802 0.53% 0.00 0.7801 0.7841 24'314
Carter Bankshs Rg
15:50:11 / 11.07.25
18.080 -0.77% -0.14 18.000 18.170 895
Cartesian Rg
15:55:23 / 11.07.25
13.320 -1.62% -0.22 13.210 13.500 1'651
Carver Bancorp Rg
15:30:01 / 11.07.25
1.870 0.54% 0.01 1.860 1.950 176
Casella Waste Sys-A
15:55:13 / 11.07.25
110.71 -0.35% -0.39 110.41 111.05 6'707
Casey's Gen Stor Rg
15:45:11 / 11.07.25
517.00 -1.26% -6.60 517.25 521.01 10'642
CASI Rg
15:35:51 / 11.07.25
1.320 -6.38% -0.09 1.350 1.450 753
Cass Info Sys Rg
15:30:01 / 11.07.25
44.70 -0.40% -0.18 43.99 44.98 251
Cassava Sci Rg
15:57:29 / 11.07.25
2.140 -0.93% -0.02 2.130 2.150 24'689
Castle Biosci Rg
15:57:56 / 11.07.25
19.790 -0.25% -0.05 19.660 19.800 7'451
40.75
-2.18%
24.20
0.00%
23.13
-0.04%
6.26
-1.50%
8.24
-27.72%
1.62
8.72%
1.60
10.34%
5.19
2.77%
4.20
0.96%
4.30
0.23%
1.80
0.56%
2.42
0.00%
20.46
-0.82%
4.60
0.00%
34.26
-1.21%
1.66
-4.60%
0.41
3.02%
0.78
0.53%
18.08
-0.77%
13.32
-1.62%
1.87
0.54%
110.71
-0.35%
517.00
-1.26%
1.32
-6.38%
44.70
-0.40%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
FVCBankcorp Rg
15:40:00 / 11.07.25
13.250 3.50% -8.38% 2.52% 16.33% 30.49% 16.74% -31.35%
Hamilton Lane-A Rg
15:52:04 / 11.07.25
151.71 3.50% 35.08% 4.22% 9.18% 11.25% 10.42% 118.43%
AngioDynamics Rg
15:51:05 / 11.07.25
9.280 3.49% 20.92% -1.04% -12.95% -0.42% 54.67% -53.57%
ECA Rg-A
15:33:44 / 11.07.25
11.850 3.49% 10.96% 1.42% 2.53% 1.50% 7.86% 0.00%
Electronic Arts Rg
15:58:24 / 11.07.25
149.62 3.42% 10.59% -2.62% 0.77% 3.91% 2.70% 20.43%
ContextLogic Rg-A
15:38:04 / 11.07.25
7.260 3.41% 22.18% -0.41% -11.14% 7.86% 20.90% 0.00%
ANSC Rg-A
15:33:44 / 11.07.25
10.830 3.34% 0.00% 0.09% 0.65% 1.59% 5.24% 0.00%
Hurco Cos Inc Rg
15:30:00 / 11.07.25
20.10 3.32% -7.43% -2.78% 35.54% 39.57% 22.19% -17.71%
CDW Rg
15:57:25 / 11.07.25
177.93 3.25% -20.95% -1.33% 4.41% 18.64% -22.13% 11.25%
Charlton Aria Rg-A
15:33:44 / 11.07.25
10.260 3.21% 0.00% -0.19% 0.29% 1.48% 0.00% 0.00%
Great Southern B Rg
15:56:08 / 11.07.25
60.97 3.20% 3.81% -1.44% 9.62% 14.20% 7.00% 3.62%
DT Cloud Rg
15:33:44 / 11.07.25
10.390 3.18% 0.00% 0.00% 1.66% 1.07% 0.00% 0.00%
China Auto Sys Rg
15:54:44 / 11.07.25
4.290 3.17% 30.96% 1.20% 0.23% 14.63% 22.22% 51.07%
HarborOne Bancrp Rg
15:56:08 / 11.07.25
12.110 3.13% 1.84% -0.73% 7.93% 30.06% 3.77% -12.92%
H World Grp Sp ADR
15:58:09 / 11.07.25
33.16 3.12% 1.85% 2.50% -0.42% -1.22% 1.10% -14.10%
Icahn Ent DO Uts
15:57:52 / 11.07.25
8.860 3.11% -47.99% 4.44% 7.65% 4.68% -47.88% -82.23%
Golden Entertain Rg
15:44:44 / 11.07.25
32.22 2.97% -18.51% 6.10% 19.33% 27.31% 8.74% -17.85%
First Busey Rg
15:55:33 / 11.07.25
23.98 2.93% -2.26% -0.49% 7.53% 21.54% -5.81% 3.50%
Cincinnati Finan Rg
15:54:06 / 11.07.25
146.80 2.89% 42.91% -0.49% 0.30% 11.81% 19.99% 24.62%
Banner Rg
15:57:12 / 11.07.25
68.28 2.89% 28.27% 0.04% 10.99% 13.57% 29.10% 19.67%
FSHP Rg
15:33:44 / 11.07.25
10.450 2.85% 0.00% 0.58% 2.35% 1.26% 0.00% 0.00%
Champns Onclgy Rg
15:30:01 / 11.07.25
8.920 2.80% 62.85% 14.71% 16.45% 10.54% 76.28% 11.52%
Cayson Rg
15:44:46 / 11.07.25
10.280 2.77% 0.00% 0.58% 1.07% 1.76% 0.00% 0.00%
Hawthorn Banc Rg
15:40:15 / 11.07.25
28.56 2.75% 14.82% -3.42% 2.75% -0.24% 43.57% 17.88%
Bsnss Frst Banc Rg
15:30:01 / 11.07.25
26.10 2.65% 7.02% 0.73% 11.83% 16.06% 14.73% 22.75%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Capital Southwest Corp
15:57:59 / 11.07.25
23.13 -0.04% 23.13
15:57
23.06
15:37
23.85
18.02.25
17.470
09.04.25
12'184
Capitol Fed Fin Rg
15:57:47 / 11.07.25
6.255 -1.50% 6.290
15:30
6.245
15:47
6.470
07.07.25
4.900
11.04.25
9'583
Capricor Therap Rg
15:58:36 / 11.07.25
8.240 -27.72% 8.640
15:47
6.740
15:31
16.420
18.02.25
6.070
20.06.25
2'682'933
Capstone Hldg Rg
15:54:37 / 11.07.25
1.620 8.72% 1.620
15:54
1.430
15:30
4.180
24.03.25
1.300
07.07.25
2'529
Captivision Rg
15:58:07 / 11.07.25
1.600 10.34% 1.600
15:58
1.480
15:30
1.930
04.02.25
0.3709
29.01.25
42'025
Carbon Revln Rg
15:55:45 / 11.07.25
5.190 2.77% 5.390
15:45
4.990
15:30
8.250
02.01.25
2.130
20.06.25
12'524
Cardiff Oncology Rg
15:57:22 / 11.07.25
4.200 0.96% 4.200
15:57
4.090
15:30
4.980
21.02.25
2.365
11.04.25
17'437
Cardio Dgns Hld Rg
15:30:00 / 11.07.25
4.300 0.23% 4.300
15:30
4.300
15:30
30.30
06.01.25
3.220
26.06.25
551
Cardlytics Rg
15:57:23 / 11.07.25
1.800 0.56% 1.800
15:49
1.760
15:30
4.035
24.01.25
1.220
08.04.25
5'524
CareCloud Rg
15:57:57 / 11.07.25
2.420 0.00% 2.430
15:44
2.380
15:30
4.750
10.02.25
1.150
07.04.25
5'703
CareDx Rg
15:57:54 / 11.07.25
20.46 -0.82% 20.58
15:30
20.24
15:52
25.87
14.01.25
14.090
06.05.25
18'965
CARGO Therap Rg
15:56:48 / 11.07.25
4.600 0.00% 4.605
15:35
4.590
15:30
15.810
02.01.25
3.000
30.01.25
36'414
CarGurus-A Rg
15:56:30 / 11.07.25
34.26 -1.21% 34.42
15:30
34.03
15:50
41.29
30.01.25
24.71
07.04.25
16'185
Caribou Bio Rg
15:54:54 / 11.07.25
1.660 -4.60% 1.710
15:30
1.640
15:47
2.040
07.01.25
0.6601
07.04.25
26'642
Carisma Therap Rg
15:49:34 / 11.07.25
0.4100 3.02% 0.4100
15:49
0.3930
15:42
1.270
10.06.25
0.1426
16.05.25
28'867
Carparts Rg
15:57:39 / 11.07.25
0.7802 0.53% 0.7810
15:41
0.7800
15:30
1.405
23.01.25
0.7000
23.06.25
24'314
Carter Bankshs Rg
15:50:11 / 11.07.25
18.080 -0.77% 18.090
15:39
18.050
15:33
18.430
03.07.25
13.675
11.04.25
895
Cartesian Rg
15:55:23 / 11.07.25
13.320 -1.62% 13.340
15:39
13.010
15:30
20.12
16.01.25
8.460
27.05.25
1'651
Carver Bancorp Rg
15:30:01 / 11.07.25
1.870 0.54% 1.870
15:30
1.870
15:30
1.910
08.07.25
1.300
21.04.25
176
Casella Waste Sys-A
15:55:13 / 11.07.25
110.71 -0.35% 111.32
15:39
110.50
15:31
120.88
06.05.25
102.30
08.04.25
6'707
Casey's Gen Stor Rg
15:45:11 / 11.07.25
517.00 -1.26% 526.48
15:36
517.00
15:45
526.55
10.07.25
372.27
11.03.25
10'642
CASI Rg
15:35:51 / 11.07.25
1.320 -6.38% 1.410
15:30
1.320
15:35
3.210
07.01.25
1.110
30.06.25
753
Cass Info Sys Rg
15:30:01 / 11.07.25
44.70 -0.40% 44.70
15:30
44.70
15:30
46.39
03.07.25
38.02
13.01.25
251
Cassava Sci Rg
15:57:29 / 11.07.25
2.140 -0.93% 2.170
15:32
2.125
15:54
3.180
07.01.25
1.155
09.04.25
24'689
Castle Biosci Rg
15:57:56 / 11.07.25
19.790 -0.25% 19.800
15:57
19.640
15:44
32.74
08.01.25
15.450
28.05.25
7'451

Handel

Kurs 20'586.98
Vortag 20'630.66
+/-% -0.21%
+/- -43.6836
Eröffnung 20'562.88
Tageshoch 20'590.96
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'586.98
Intraday
20'509.75
15:45
20'590.96
15:57
20'586.98
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'586.98
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.21%
1 Monat 6.08%
3 Monate 26.67%
YTD 6.61%
1 Jahr 11.90%
3 Jahre 77.31%