×

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 - 18:09:09
  • 20'600.64
  • -0.15%
  • -30.02
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Elutia Rg-A
17:43:01 / 11.07.25
2.380 -2.86% -0.07 2.350 2.440 3'435
Embecta Rg
18:05:14 / 11.07.25
10.280 -4.19% -0.45 10.260 10.300 20'941
Enact Holdings Rg
18:06:29 / 11.07.25
34.79 -1.97% -0.70 34.78 34.81 23'348
Enanta Pharm Rg
18:01:32 / 11.07.25
6.740 -3.44% -0.24 6.690 6.740 20'695
Encore Cap Group Rg
18:02:37 / 11.07.25
39.89 -3.01% -1.24 39.86 40.00 13'290
enCore Energy Rg
18:08:50 / 11.07.25
2.640 1.93% 0.05 2.640 2.650 140'195
ENDRA Life Rg
18:03:47 / 11.07.25
8.385 4.81% 0.39 8.250 8.500 23'019
Energous Rg
18:08:41 / 11.07.25
0.3700 0.00% 0.00 0.3689 0.3737 238'375
Energy Focus Rg
17:28:25 / 11.07.25
2.540 0.40% 0.01 2.470 2.600 5'389
Energy Recovery Rg
18:07:10 / 11.07.25
13.200 -1.35% -0.18 13.180 13.210 20'207
Energys Rg
18:09:06 / 11.07.25
2.090 -0.48% -0.01 2.090 2.100 2'331
EnGene Holdings Rg
18:07:48 / 11.07.25
3.330 -9.51% -0.35 3.300 3.360 7'047
Engy Serv Amer Rg
18:07:54 / 11.07.25
9.800 -0.91% -0.09 9.780 9.840 7'644
Enlight Energy Rg
16:12:34 / 11.07.25
25.21 -0.12% -0.03 24.89 25.19 1'488
Enliven Therp Rg
18:06:02 / 11.07.25
22.95 0.72% 0.17 22.86 23.02 33'288
Enlivex Ther Rg
17:37:07 / 11.07.25
1.350 1.50% 0.02 1.350 1.370 957
Enovix Rg
18:09:10 / 11.07.25
14.040 -0.57% -0.08 14.040 14.050 854'359
Enphase Energy Rg
18:08:57 / 11.07.25
41.76 -2.82% -1.21 41.74 41.78 391'505
Ensign Group Rg
18:08:53 / 11.07.25
144.11 -1.11% -1.62 144.05 144.37 9'915
Ensysce Bio Rg
18:06:09 / 11.07.25
2.120 1.44% 0.03 2.110 2.230 8'856
Entegris Rg
18:06:23 / 11.07.25
87.31 -0.78% -0.69 87.14 87.30 95'649
ENTERA Rg
17:54:03 / 11.07.25
1.800 -2.17% -0.04 1.750 1.850 2'055
Entero Therap Rg
18:06:38 / 11.07.25
0.4809 -1.25% -0.01 0.4726 0.4808 7'901
Enterprise Finl Rg
18:01:10 / 11.07.25
57.42 -0.71% -0.41 57.24 57.43 16'369
Entrada Therapet Rg
17:57:24 / 11.07.25
6.690 -1.04% -0.07 6.650 6.690 9'226
2.14
-3.60%
10.71
5.52%
2.38
-2.86%
10.28
-4.19%
34.79
-1.97%
6.74
-3.44%
39.89
-3.01%
2.64
1.93%
8.39
4.81%
0.37
0.00%
2.54
0.40%
13.20
-1.35%
2.09
-0.48%
3.33
-9.51%
9.80
-0.91%
25.21
-0.12%
22.95
0.72%
1.35
1.50%
14.04
-0.57%
41.76
-2.82%
144.11
-1.11%
2.12
1.44%
87.31
-0.78%
1.80
-2.17%
0.48
-1.25%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
FitLife Brands Rg
15:30:01 / 11.07.25
13.010 -19.08% 39.43% -6.72% -7.07% -1.12% -20.50% 157.37%
Grace Therap Rg
17:50:10 / 11.07.25
3.150 -19.16% 0.00% -1.60% 10.92% 47.37% 0.00% 0.00%
BioAge Labs Rg
17:55:59 / 11.07.25
4.690 -19.17% 0.00% 9.35% 3.76% 20.93% 0.00% 0.00%
Green Plains Rg
18:07:18 / 11.07.25
8.005 -19.20% -69.63% 9.74% 43.46% 125.29% -51.37% -73.14%
Generation REIT Rg
15:30:01 / 11.07.25
1.470 -19.23% -62.88% -5.16% 3.52% 0.00% -62.02% -78.70%
Amer Cstl Ins Rg
18:04:45 / 11.07.25
10.880 -19.32% 14.80% -1.63% 4.31% -1.90% 1.97% 638.78%
Gelteq Rg
16:40:51 / 11.07.25
1.820 -19.40% 0.00% 8.72% -13.33% 102.10% 0.00% 0.00%
Equinix REIT Rg
18:08:26 / 11.07.25
750.19 -19.51% -5.77% -3.57% -15.96% -3.96% -6.79% 16.66%
Falcon's Beyod Rg-A
18:06:39 / 11.07.25
5.590 -19.69% -39.12% 8.52% 9.47% -25.63% -31.14% 0.00%
Alto Ingredients Rg
16:50:47 / 11.07.25
1.235 -19.87% -53.01% 0.81% 5.56% 56.25% -22.81% -69.14%
GDEV Rg
17:24:16 / 11.07.25
15.500 -19.89% -29.95% -6.21% -30.64% 33.48% -36.27% 0.00%
Gitlab Rg-A
18:08:28 / 11.07.25
43.75 -19.98% -28.38% -2.76% 6.11% 5.10% -14.13% -22.02%
Churchill Downs Rg
18:08:42 / 11.07.25
105.37 -20.02% -20.85% 1.42% 9.94% 5.37% -25.88% 7.27%
Inogen Rg
17:54:55 / 11.07.25
6.980 -20.28% 33.15% -2.40% 11.68% 7.18% -22.53% -73.37%
Avaln Globocare Rg
18:02:57 / 11.07.25
2.650 -20.31% -64.25% -3.36% -12.25% -27.45% -63.42% -96.33%
AudioEye Rg
18:06:11 / 11.07.25
11.720 -20.45% 123.25% -0.74% 3.26% 7.08% -43.68% 89.95%
First Guaranty B Rg
18:08:13 / 11.07.25
9.040 -20.51% -18.79% 1.92% 12.45% -8.23% -1.20% -64.99%
Corvus Pharmacet Rg
18:07:00 / 11.07.25
4.110 -20.56% 141.48% 7.59% -1.91% 31.17% 100.49% 263.25%
ARK Rest Corp Rg
17:02:56 / 11.07.25
8.700 -20.64% -38.30% -3.11% -14.33% -0.80% -33.81% -55.46%
Commercial Vehic Rg
17:56:26 / 11.07.25
1.910 -20.97% -72.04% -1.01% 44.70% 117.78% -60.78% -67.66%
Check-Cap Rg
17:52:28 / 11.07.25
0.7509 -21.10% -62.45% 5.54% 0.00% 11.57% -61.72% -88.40%
Big 5 Sprtng Goo Rg
17:30:09 / 11.07.25
1.415 -21.23% -77.76% -0.70% 17.92% 63.76% -49.10% -88.27%
Anterix Rg
17:41:26 / 11.07.25
24.15 -21.32% -27.58% -4.36% -10.39% -25.94% -40.91% -39.86%
First Northwest Rg
17:08:03 / 11.07.25
7.850 -21.47% -49.75% -1.48% -2.12% -18.51% -19.49% -51.07%
Hooker Furnishng Rg
18:03:06 / 11.07.25
11.000 -21.48% -57.82% -4.51% 8.06% 26.58% -25.68% -31.93%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Elutia Rg-A
17:43:01 / 11.07.25
2.380 -2.86% 2.440
15:36
2.200
15:32
3.850
02.01.25
1.640
29.05.25
3'435
Embecta Rg
18:05:14 / 11.07.25
10.280 -4.19% 10.640
15:30
10.265
17:50
21.23
06.01.25
9.230
27.06.25
20'941
Enact Holdings Rg
18:06:29 / 11.07.25
34.79 -1.97% 35.31
15:30
34.74
17:09
37.97
03.07.25
30.83
10.01.25
23'348
Enanta Pharm Rg
18:01:32 / 11.07.25
6.740 -3.44% 6.930
15:48
6.700
17:14
8.760
24.02.25
4.100
09.04.25
20'695
Encore Cap Group Rg
18:02:37 / 11.07.25
39.89 -3.01% 40.80
15:35
39.68
17:47
51.67
19.02.25
26.55
09.04.25
13'290
enCore Energy Rg
18:08:50 / 11.07.25
2.640 1.93% 2.690
16:25
2.535
15:38
3.825
06.01.25
1.010
04.04.25
140'195
ENDRA Life Rg
18:03:47 / 11.07.25
8.385 4.81% 8.600
16:11
7.780
15:30
11.960
08.07.25
2.900
09.05.25
23'019
Energous Rg
18:08:41 / 11.07.25
0.3700 0.00% 0.4183
15:31
0.3501
17:15
1.440
06.01.25
0.1274
07.04.25
238'375
Energy Focus Rg
17:28:25 / 11.07.25
2.540 0.40% 2.920
15:30
2.500
16:15
2.950
20.02.25
1.190
13.02.25
5'389
Energy Recovery Rg
18:07:10 / 11.07.25
13.200 -1.35% 13.310
16:34
13.120
16:07
16.855
24.03.25
10.860
08.05.25
20'207
Energys Rg
18:09:06 / 11.07.25
2.090 -0.48% 2.110
16:07
2.040
15:30
10.200
29.04.25
1.360
13.06.25
2'331
EnGene Holdings Rg
18:07:48 / 11.07.25
3.330 -9.51% 3.620
15:30
3.330
18:07
8.440
08.01.25
2.660
13.05.25
7'047
Engy Serv Amer Rg
18:07:54 / 11.07.25
9.800 -0.91% 9.980
16:31
9.800
18:07
15.230
23.01.25
7.640
07.04.25
7'644
Enlight Energy Rg
16:12:34 / 11.07.25
25.21 -0.12% 25.24
15:30
25.19
16:12
26.16
09.07.25
14.140
09.04.25
1'488
Enliven Therp Rg
18:06:02 / 11.07.25
22.95 0.72% 23.08
17:38
22.44
15:31
25.31
03.01.25
13.300
10.04.25
33'288
Enlivex Ther Rg
17:37:07 / 11.07.25
1.350 1.50% 1.350
17:25
1.340
15:30
1.380
09.07.25
0.8422
17.04.25
957
Enovix Rg
18:09:10 / 11.07.25
14.040 -0.57% 14.415
17:21
13.710
15:51
16.180
07.01.25
5.280
08.04.25
854'359
Enphase Energy Rg
18:08:57 / 11.07.25
41.76 -2.82% 42.82
15:31
41.72
18:07
76.90
07.01.25
33.01
17.06.25
391'505
Ensign Group Rg
18:08:53 / 11.07.25
144.11 -1.11% 145.64
15:59
144.11
18:08
157.68
18.06.25
118.74
21.04.25
9'915
Ensysce Bio Rg
18:06:09 / 11.07.25
2.120 1.44% 2.400
18:02
2.030
15:53
9.560
03.01.25
1.630
21.04.25
8'856
Entegris Rg
18:06:23 / 11.07.25
87.31 -0.78% 87.57
16:34
86.13
15:34
110.46
06.02.25
60.87
07.04.25
95'649
ENTERA Rg
17:54:03 / 11.07.25
1.800 -2.17% 1.850
15:30
1.800
16:03
2.790
07.01.25
1.520
07.04.25
2'055
Entero Therap Rg
18:06:38 / 11.07.25
0.4809 -1.25% 0.4839
17:40
0.4687
15:38
0.8947
03.03.25
0.3231
30.04.25
7'901
Enterprise Finl Rg
18:01:10 / 11.07.25
57.42 -0.71% 57.59
15:30
57.11
16:19
62.05
06.02.25
45.22
11.04.25
16'369
Entrada Therapet Rg
17:57:24 / 11.07.25
6.690 -1.04% 6.800
16:16
6.570
15:36
18.750
06.01.25
6.570
11.07.25
9'226

Handel

Kurs 20'600.64
Vortag 20'630.66
+/-% -0.15%
+/- -30.0236
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

20'600.64
Intraday
20'509.75
15:45
20'643.80
17:42
20'600.64
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'600.64
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.15%
1 Monat 6.15%
3 Monate 26.67%
YTD 6.68%
1 Jahr 11.97%
3 Jahre 77.31%