×

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 - 18:01:42
  • 20'621.49
  • -0.04%
  • -9.17
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Castor Maritime
16:33:33 / 11.07.25
2.420 1.68% 0.04 2.380 2.410 548
Catalyst Bnc Rg
16:48:44 / 11.07.25
12.350 -2.37% -0.30 12.350 12.630
Catalyst Pharma Rg
18:01:00 / 11.07.25
21.61 -1.10% -0.24 21.60 21.62 138'580
Cathay Genl Banc Rg
17:54:25 / 11.07.25
47.97 -1.03% -0.50 47.93 47.99 55'875
Cavco Industries Rg
17:50:57 / 11.07.25
449.21 0.17% 0.75 446.55 453.14 8'994
Cayson Rg
17:00:45 / 11.07.25
10.320 -0.58% -0.06 10.320 10.470 1
CB Finl Svcs Rg
15:30:00 / 11.07.25
29.00 -0.14% -0.04 28.63 28.85 326
CBAK Energy Tech Rg
17:57:12 / 11.07.25
1.090 0.93% 0.01 1.090 1.120 3'041
Cbrland Pharma Rg
17:32:55 / 11.07.25
3.120 -6.59% -0.22 3.210 3.340 3'271
CCC Intell Sltn Rg
18:01:38 / 11.07.25
9.590 -1.64% -0.16 9.590 9.600 192'130
CCG Rg
17:59:01 / 11.07.25
0.7851 3.32% 0.03 0.7801 0.7924 6'843
CCTG Rg-A
17:08:56 / 11.07.25
1.050 -6.25% -0.07 1.040 1.110 926
CDT Environ Rg-A
16:05:35 / 11.07.25
0.6600 -9.71% -0.07 0.6900 0.7237 7'818
CDW Rg
18:00:20 / 11.07.25
177.11 -1.44% -2.59 177.09 177.30 45'695
CEA Indstrs Rg
17:15:50 / 11.07.25
9.550 -2.95% -0.29 9.550 10.250 16
Ceco Environment Rg
17:59:39 / 11.07.25
30.64 -0.39% -0.12 30.54 30.68 7'967
Celcuity Rg
17:55:21 / 11.07.25
13.460 -1.17% -0.16 13.390 13.500 9'578
Celldex Theraptc Rg
18:01:45 / 11.07.25
23.24 2.47% 0.56 23.14 23.26 66'502
Cellebrite Rg-A
17:58:20 / 11.07.25
14.500 -1.69% -0.25 14.460 14.490 54'451
Cellectar Bioscn Rg
16:41:01 / 11.07.25
4.940 0.20% 0.01 4.870 4.950 3'316
Cellectis Sp ADR
15:30:00 / 11.07.25
1.640 -0.30% -0.01 1.610 1.650 193
Celsius Hldgs Rg
18:01:30 / 11.07.25
44.73 -1.00% -0.45 44.71 44.74 299'250
Celularity Rg-A
17:44:13 / 11.07.25
2.130 -1.39% -0.03 2.110 2.180 11'295
Cemtrex Rg
17:32:17 / 11.07.25
1.285 0.39% 0.01 1.290 1.300 25'075
Cenntro Rg
17:57:06 / 11.07.25
0.6699 -0.16% 0.00 0.6621 0.6698 27'607
2.13
-1.62%
19.65
-0.98%
2.42
1.68%
12.35
-2.37%
21.61
-1.10%
47.97
-1.03%
449.21
0.17%
10.32
-0.58%
29.00
-0.14%
1.09
0.93%
3.12
-6.59%
9.59
-1.64%
0.79
3.32%
1.05
-6.25%
0.66
-9.71%
177.11
-1.44%
9.55
-2.95%
30.64
-0.39%
13.46
-1.17%
23.24
2.47%
14.50
-1.69%
4.94
0.20%
1.64
-0.30%
44.73
-1.00%
2.13
-1.39%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AGNC Invest REIT Rg
17:59:58 / 11.07.25
9.395 2.61% -3.67% 0.64% 1.02% 13.31% -10.10% -17.25%
Greenland Tech Rg
17:51:19 / 11.07.25
2.000 2.58% -28.16% 1.02% 0.00% 36.30% 12.99% -55.28%
BKHA Rg-A
15:33:44 / 11.07.25
10.640 2.55% 0.00% 0.09% 0.33% 0.95% 5.08% 0.00%
Enterprise Finl Rg
18:01:10 / 11.07.25
57.42 2.54% 29.52% 0.84% 9.79% 18.99% 33.41% 39.28%
German Amer Banc Rg
17:48:03 / 11.07.25
40.57 2.21% 26.84% 0.98% 8.56% 15.41% 10.42% 18.40%
Carver Bancorp Rg
17:48:34 / 11.07.25
1.840 2.20% -5.58% 8.14% 17.95% 37.78% 17.95% -70.57%
Genfit Sp ADS
17:36:30 / 11.07.25
3.560 2.18% -2.09% -1.32% -6.95% 9.97% -15.73% 9.33%
ESH Acqn Rg-A
15:33:44 / 11.07.25
10.900 2.14% 7.53% 0.00% 0.00% -3.00% 5.07% 0.00%
Alliance Resource
17:55:36 / 11.07.25
27.15 2.13% 26.77% 1.02% 4.46% -1.18% 8.60% 33.85%
Diamond Hill Inv Rg
17:56:48 / 11.07.25
153.62 2.11% -4.35% 2.00% 8.27% 22.71% 4.42% -10.12%
Hitek Glb-A Rg
16:57:01 / 11.07.25
1.410 2.10% 40.38% 7.35% 3.55% 19.67% -12.05% 0.00%
Fifth Dist Rg
16:51:54 / 11.07.25
13.100 1.97% 0.00% 3.20% 9.08% 10.72% 0.00% 0.00%
Church Rg-A
16:14:00 / 11.07.25
10.530 1.93% 0.00% -0.38% -0.47% -1.59% 5.19% 0.00%
Earlyworks Sp ADS
17:49:25 / 11.07.25
2.800 1.88% -13.97% -15.31% 42.86% 35.50% 26.13% 0.00%
Incyte Rg
18:00:15 / 11.07.25
68.98 1.84% 12.02% 2.76% 1.82% 20.84% 8.36% -12.60%
Defntv Health Rg-A
18:01:15 / 11.07.25
3.945 1.82% -57.90% 3.85% 8.08% 65.42% -27.48% -83.51%
HLXB Rg-A
15:30:00 / 11.07.25
10.720 1.81% 0.00% 0.61% -1.02% -0.93% 5.72% 0.00%
Cathay Genl Banc Rg
17:54:25 / 11.07.25
47.97 1.81% 8.75% 1.04% 10.84% 25.47% 21.81% 21.78%
Camden National Rg
17:50:55 / 11.07.25
43.06 1.78% 15.60% 0.37% 11.27% 15.26% 21.50% -4.06%
Ceco Environment Rg
17:59:39 / 11.07.25
30.64 1.75% 51.68% 2.53% 10.41% 58.88% 6.02% 397.73%
ExlService Hldg Rg
18:01:37 / 11.07.25
43.29 1.71% 46.32% -0.29% -8.38% 0.56% 30.79% 47.89%
Farmers Natl Ban Rg
17:48:19 / 11.07.25
14.210 1.62% 0.00% -1.70% 9.81% 13.78% 7.73% -2.69%
Alpha Tau Med Rg
17:53:49 / 11.07.25
3.080 1.61% 4.65% -3.08% 1.99% 22.57% 42.59% -70.37%
CB Finl Svcs Rg
15:30:00 / 11.07.25
29.00 1.61% 21.91% -0.72% 2.62% 1.43% 27.78% 24.32%
iHeartMedia Rg-A
17:58:01 / 11.07.25
1.990 1.52% -24.72% 3.08% 19.88% 104.41% 61.13% -72.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Castor Maritime
16:33:33 / 11.07.25
2.420 1.68% 2.420
16:33
2.360
15:30
2.940
06.01.25
2.000
09.04.25
548
Catalyst Bnc Rg
16:48:44 / 11.07.25
12.350 -2.37% 14.190
01.07.25
10.670
04.04.25
601
Catalyst Pharma Rg
18:01:00 / 11.07.25
21.61 -1.10% 22.04
15:52
21.52
16:52
26.58
09.06.25
19.165
08.01.25
138'580
Cathay Genl Banc Rg
17:54:25 / 11.07.25
47.97 -1.03% 48.07
15:30
47.63
16:21
49.37
15.01.25
36.06
04.04.25
55'875
Cavco Industries Rg
17:50:57 / 11.07.25
449.21 0.17% 449.21
17:50
443.79
15:30
549.99
12.05.25
393.55
13.06.25
8'994
Cayson Rg
17:00:45 / 11.07.25
10.320 -0.58% 10.460
15:30
10.460
15:30
10.790
07.07.25
10.020
08.01.25
1
CB Finl Svcs Rg
15:30:00 / 11.07.25
29.00 -0.14% 29.00
15:30
29.00
15:30
31.85
06.02.25
26.04
08.04.25
326
CBAK Energy Tech Rg
17:57:12 / 11.07.25
1.090 0.93% 1.100
16:00
1.080
15:30
1.240
12.06.25
0.5670
09.04.25
3'041
Cbrland Pharma Rg
17:32:55 / 11.07.25
3.120 -6.59% 3.290
15:30
3.120
17:32
7.250
05.03.25
2.090
03.02.25
3'271
CCC Intell Sltn Rg
18:01:38 / 11.07.25
9.590 -1.64% 9.710
15:31
9.575
17:26
11.800
02.01.25
8.150
07.04.25
192'130
CCG Rg
17:59:01 / 11.07.25
0.7851 3.32% 0.7950
16:56
0.7600
15:30
1.530
04.03.25
0.7206
11.04.25
6'843
CCTG Rg-A
17:08:56 / 11.07.25
1.050 -6.25% 1.140
15:30
1.050
17:08
2.110
18.02.25
0.9900
13.06.25
926
CDT Environ Rg-A
16:05:35 / 11.07.25
0.6600 -9.71% 0.7064
15:30
0.6600
16:05
4.500
02.01.25
0.5201
01.05.25
7'818
CDW Rg
18:00:20 / 11.07.25
177.11 -1.44% 178.56
15:39
177.01
17:56
222.91
05.02.25
137.31
07.04.25
45'695
CEA Indstrs Rg
17:15:50 / 11.07.25
9.550 -2.95% 9.610
15:30
9.610
15:30
12.260
21.02.25
6.300
07.05.25
16
Ceco Environment Rg
17:59:39 / 11.07.25
30.64 -0.39% 30.91
17:05
30.52
16:09
33.42
06.01.25
17.620
21.04.25
7'967
Celcuity Rg
17:55:21 / 11.07.25
13.460 -1.17% 13.860
15:42
13.445
16:54
13.970
03.07.25
7.610
09.04.25
9'578
Celldex Theraptc Rg
18:01:45 / 11.07.25
23.24 2.47% 23.48
17:46
22.52
15:41
28.93
08.01.25
14.440
09.04.25
66'502
Cellebrite Rg-A
17:58:20 / 11.07.25
14.500 -1.69% 14.820
15:31
14.420
17:24
26.11
06.02.25
14.420
11.07.25
54'451
Cellectar Bioscn Rg
16:41:01 / 11.07.25
4.940 0.20% 4.980
15:41
4.930
16:18
20.40
04.06.25
4.360
01.07.25
3'316
Cellectis Sp ADR
15:30:00 / 11.07.25
1.640 -0.30% 1.640
15:30
1.640
15:30
2.225
06.01.25
1.100
07.04.25
193
Celsius Hldgs Rg
18:01:30 / 11.07.25
44.73 -1.00% 44.82
15:30
43.87
15:40
47.69
01.07.25
21.10
12.02.25
299'250
Celularity Rg-A
17:44:13 / 11.07.25
2.130 -1.39% 2.200
17:18
2.120
15:42
2.890
05.02.25
1.020
04.03.25
11'295
Cemtrex Rg
17:32:17 / 11.07.25
1.285 0.39% 1.300
16:40
1.245
15:31
3.680
06.01.25
0.8511
30.05.25
25'075
Cenntro Rg
17:57:06 / 11.07.25
0.6699 -0.16% 0.6724
16:51
0.6500
15:30
1.320
02.01.25
0.6109
08.07.25
27'607

Handel

Kurs 20'621.49
Vortag 20'630.66
+/-% -0.04%
+/- -9.1746
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

20'621.49
Intraday
20'509.75
15:45
20'643.80
17:42
20'621.49
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'621.49
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.04%
1 Monat 6.26%
3 Monate 26.67%
YTD 6.79%
1 Jahr 12.08%
3 Jahre 77.31%