×

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 - 19:43:11
  • 20'604.15
  • -0.13%
  • -26.52
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 2.450 3'485
Embecta Rg
19:39:27 / 11.07.25
10.390 -3.17% -0.34 10.330 10.380 32'050
Enact Holdings Rg
19:42:25 / 11.07.25
34.75 -2.09% -0.74 34.73 34.76 31'625
Enanta Pharm Rg
19:37:12 / 11.07.25
6.690 -4.15% -0.29 6.650 6.690 29'699
Encore Cap Group Rg
19:34:50 / 11.07.25
39.75 -3.36% -1.38 39.61 39.86 18'735
enCore Energy Rg
19:38:44 / 11.07.25
2.640 1.93% 0.05 2.630 2.640 166'463
ENDRA Life Rg
19:42:29 / 11.07.25
8.365 4.56% 0.37 8.350 8.580 29'497
Energous Rg
19:12:33 / 11.07.25
0.3739 1.05% 0.00 0.3726 0.3750 254'808
Energy Focus Rg
17:28:25 / 11.07.25
2.540 0.40% 0.01 2.470 2.600 5'474
Energy Recovery Rg
19:39:09 / 11.07.25
13.200 -1.35% -0.18 13.160 13.180 29'122
Energys Rg
19:37:16 / 11.07.25
2.060 -1.90% -0.04 2.060 2.120 3'754
EnGene Holdings Rg
18:34:10 / 11.07.25
3.370 -8.42% -0.31 3.350 3.380 7'371
Engy Serv Amer Rg
19:39:42 / 11.07.25
9.760 -1.31% -0.13 9.710 9.800 9'383
Enlight Energy Rg
16:12:34 / 11.07.25
25.21 -0.12% -0.03 24.98 25.19 1'488
Enliven Therp Rg
19:42:21 / 11.07.25
22.81 0.13% 0.03 22.67 22.86 46'673
Enlivex Ther Rg
19:40:04 / 11.07.25
1.280 -3.76% -0.05 1.270 1.300 6'625
Enovix Rg
19:43:08 / 11.07.25
13.950 -1.20% -0.17 13.950 13.970 1'019'919
Enphase Energy Rg
19:41:52 / 11.07.25
41.14 -4.26% -1.83 41.12 41.15 498'549
Ensign Group Rg
19:36:50 / 11.07.25
144.49 -0.85% -1.25 144.31 144.56 16'147
Ensysce Bio Rg
19:06:49 / 11.07.25
2.120 1.44% 0.03 2.110 2.170 11'233
Entegris Rg
19:38:20 / 11.07.25
87.73 -0.31% -0.27 87.65 87.77 135'126
ENTERA Rg
17:54:03 / 11.07.25
1.800 -2.17% -0.04 1.780 1.850 2'055
Entero Therap Rg
19:33:02 / 11.07.25
0.4871 0.02% 0.00 0.4728 0.4913 9'507
Enterprise Finl Rg
19:37:04 / 11.07.25
57.40 -0.74% -0.43 57.34 57.49 25'589
Entrada Therapet Rg
19:42:29 / 11.07.25
6.570 -2.81% -0.19 6.560 6.580 17'404
2.06
-7.21%
10.71
5.47%
2.38
-2.86%
10.39
-3.17%
34.75
-2.09%
6.69
-4.15%
39.75
-3.36%
2.64
1.93%
8.37
4.56%
0.37
1.05%
2.54
0.40%
13.20
-1.35%
2.06
-1.90%
3.37
-8.42%
9.76
-1.31%
25.21
-0.12%
22.81
0.13%
1.28
-3.76%
13.95
-1.20%
41.14
-4.26%
144.49
-0.85%
2.12
1.44%
87.73
-0.31%
1.80
-2.17%
0.49
0.02%
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
19:37:04 / 11.07.25
3.150 -19.16% 0.00% -1.60% 10.92% 47.37% 0.00% 0.00%
BioAge Labs Rg
19:35:50 / 11.07.25
4.710 -19.17% 0.00% 9.35% 4.20% 20.93% 0.00% 0.00%
Green Plains Rg
19:41:38 / 11.07.25
7.985 -19.20% -69.63% 9.74% 43.10% 125.29% -51.49% -73.14%
Generation REIT Rg
18:44:19 / 11.07.25
1.480 -19.23% -62.88% -5.16% 4.23% 0.00% -61.76% -78.70%
Amer Cstl Ins Rg
19:42:21 / 11.07.25
10.830 -19.32% 14.80% -1.63% 3.84% -1.90% 1.50% 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
19:29:03 / 11.07.25
756.10 -19.51% -5.77% -3.57% -15.30% -3.96% -6.06% 16.66%
Falcon's Beyod Rg-A
19:16:10 / 11.07.25
5.580 -19.69% -39.12% 8.52% 9.47% -25.63% -31.14% 0.00%
Alto Ingredients Rg
19:16:41 / 11.07.25
1.245 -19.87% -53.01% 0.81% 6.41% 56.25% -22.19% -69.14%
GDEV Rg
19:42:50 / 11.07.25
15.500 -19.89% -29.95% -6.21% -30.64% 33.48% -36.27% 0.00%
Gitlab Rg-A
19:43:11 / 11.07.25
43.18 -19.98% -28.38% -2.76% 4.73% 5.10% -15.25% -22.02%
Churchill Downs Rg
19:31:23 / 11.07.25
105.86 -20.02% -20.85% 1.42% 10.45% 5.37% -25.53% 7.27%
Inogen Rg
19:38:40 / 11.07.25
7.050 -20.28% 33.15% -2.40% 12.80% 7.18% -21.75% -73.37%
Avaln Globocare Rg
19:37:39 / 11.07.25
2.570 -20.31% -64.25% -3.36% -14.90% -27.45% -64.53% -96.33%
AudioEye Rg
18:52:30 / 11.07.25
11.780 -20.45% 123.25% -0.74% 3.79% 7.08% -43.39% 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
19:42:24 / 11.07.25
4.120 -20.56% 141.48% 7.59% -1.67% 31.17% 100.98% 263.25%
ARK Rest Corp Rg
18:21:05 / 11.07.25
8.700 -20.64% -38.30% -3.11% -14.33% -0.80% -33.81% -55.46%
Commercial Vehic Rg
19:18:19 / 11.07.25
1.870 -20.97% -72.04% -1.01% 41.67% 117.78% -61.60% -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
19:31:01 / 11.07.25
1.415 -21.23% -77.76% -0.70% 17.92% 63.76% -49.10% -88.27%
Anterix Rg
19:10:38 / 11.07.25
24.14 -21.32% -27.58% -4.36% -10.43% -25.94% -40.93% -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
19:28:44 / 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
3'485
Embecta Rg
19:39:27 / 11.07.25
10.390 -3.17% 10.640
15:30
10.265
17:50
21.23
06.01.25
9.230
27.06.25
32'050
Enact Holdings Rg
19:42:25 / 11.07.25
34.75 -2.09% 35.31
15:30
34.74
17:09
37.97
03.07.25
30.83
10.01.25
31'625
Enanta Pharm Rg
19:37:12 / 11.07.25
6.690 -4.15% 6.930
15:48
6.630
18:55
8.760
24.02.25
4.100
09.04.25
29'699
Encore Cap Group Rg
19:34:50 / 11.07.25
39.75 -3.36% 40.80
15:35
39.68
17:47
51.67
19.02.25
26.55
09.04.25
18'735
enCore Energy Rg
19:38:44 / 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
166'463
ENDRA Life Rg
19:42:29 / 11.07.25
8.365 4.56% 8.600
16:11
7.780
15:30
11.960
08.07.25
2.900
09.05.25
29'497
Energous Rg
19:12:33 / 11.07.25
0.3739 1.05% 0.4183
15:31
0.3501
17:15
1.440
06.01.25
0.1274
07.04.25
254'808
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
5'474
Energy Recovery Rg
19:39:09 / 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
29'122
Energys Rg
19:37:16 / 11.07.25
2.060 -1.90% 2.110
16:07
2.040
15:30
10.200
29.04.25
1.360
13.06.25
3'754
EnGene Holdings Rg
18:34:10 / 11.07.25
3.370 -8.42% 3.620
15:30
3.330
18:07
8.440
08.01.25
2.660
13.05.25
7'371
Engy Serv Amer Rg
19:39:42 / 11.07.25
9.760 -1.31% 9.980
16:31
9.760
19:39
15.230
23.01.25
7.640
07.04.25
9'383
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
19:42:21 / 11.07.25
22.81 0.13% 23.08
17:38
22.44
15:31
25.31
03.01.25
13.300
10.04.25
46'673
Enlivex Ther Rg
19:40:04 / 11.07.25
1.280 -3.76% 1.360
18:22
1.280
19:40
1.380
09.07.25
0.8422
17.04.25
6'625
Enovix Rg
19:43:08 / 11.07.25
13.950 -1.20% 14.415
17:21
13.710
15:51
16.180
07.01.25
5.280
08.04.25
1'019'919
Enphase Energy Rg
19:41:52 / 11.07.25
41.14 -4.26% 42.82
15:31
41.09
19:38
76.90
07.01.25
33.01
17.06.25
498'549
Ensign Group Rg
19:36:50 / 11.07.25
144.49 -0.85% 145.64
15:59
143.99
18:48
157.68
18.06.25
118.74
21.04.25
16'147
Ensysce Bio Rg
19:06:49 / 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
11'233
Entegris Rg
19:38:20 / 11.07.25
87.73 -0.31% 88.01
19:29
86.13
15:34
110.46
06.02.25
60.87
07.04.25
135'126
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
19:33:02 / 11.07.25
0.4871 0.02% 0.4900
18:56
0.4687
15:38
0.8947
03.03.25
0.3231
30.04.25
9'507
Enterprise Finl Rg
19:37:04 / 11.07.25
57.40 -0.74% 57.59
15:30
57.11
16:19
62.05
06.02.25
45.22
11.04.25
25'589
Entrada Therapet Rg
19:42:29 / 11.07.25
6.570 -2.81% 6.800
16:16
6.570
15:36
18.750
06.01.25
6.570
11.07.25
17'404

Handel

Kurs 20'604.15
Vortag 20'630.66
+/-% -0.13%
+/- -26.5151
Eröffnung 20'562.88
Tageshoch 20'647.98
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'604.15
Intraday
20'509.75
15:45
20'647.98
19:07
20'604.15
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'604.15
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.13%
1 Monat 6.17%
3 Monate 26.67%
YTD 6.70%
1 Jahr 11.99%
3 Jahre 77.31%