×

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
  • 10.07.2025 - 21:25:04
  • 20'646.36
  • 0.17%
  • 35.03
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Exact Sciences Rg
21:24:26 / 10.07.25
53.70 -2.91% -1.61 53.62 53.72 646'446
Exagen Rg
21:18:26 / 10.07.25
6.995 2.42% 0.17 6.970 7.000 47'881
Exelixis Rg
21:25:05 / 10.07.25
45.20 2.56% 1.13 45.20 45.22 362'287
Exelon Rg
21:24:37 / 10.07.25
43.62 1.10% 0.48 43.61 43.62 720'356
Exicure Rg
20:06:57 / 10.07.25
7.440 4.64% 0.33 7.260 8.000 678
ExlService Hldg Rg
21:25:07 / 10.07.25
45.28 -0.33% -0.15 45.28 45.30 139'880
Exozymes Rg
20:16:18 / 10.07.25
9.800 -0.51% -0.05 9.800 10.240 70
eXp World Hldgs Rg
21:24:21 / 10.07.25
10.505 5.58% 0.56 10.500 10.510 198'734
Expand Ener Rg
21:25:05 / 10.07.25
104.75 -0.43% -0.45 104.72 104.79 373'696
Expedia Group Rg
21:24:52 / 10.07.25
183.36 4.13% 7.27 183.34 183.52 396'235
Expensify Rg-A
21:21:13 / 10.07.25
2.345 -1.47% -0.04 2.340 2.350 62'368
Expion360 Rg
19:53:06 / 10.07.25
0.8865 -3.63% -0.03 0.8751 0.9200 1'834
Exponent Rg
21:20:47 / 10.07.25
76.72 3.41% 2.53 76.64 76.74 71'262
Extreme Networks Rg
21:24:00 / 10.07.25
17.740 -2.15% -0.39 17.730 17.740 139'093
EyePoint Pharma Rg
21:24:20 / 10.07.25
11.085 1.14% 0.13 11.070 11.110 77'973
Ezcorp NVtg Rg-A
21:23:08 / 10.07.25
13.900 3.81% 0.51 13.900 13.910 293'871
EZGO Rg
21:16:21 / 10.07.25
0.3312 3.44% 0.01 0.3278 0.3560 10'786
F5 Rg
21:24:27 / 10.07.25
301.73 -0.18% -0.55 301.45 301.88 64'410
FACT II Rg-A
19:02:34 / 10.07.25
10.290 0.19% 0.02 10.290 10.320
Falcon's Beyod Rg-A
20:23:37 / 10.07.25
6.260 -0.79% -0.05 5.980 6.550 11'460
Fangdd Rg-A
21:19:11 / 10.07.25
2.430 2.10% 0.05 2.390 2.430 374'190
Farmer Brothers Rg
21:16:12 / 10.07.25
1.495 3.82% 0.06 1.490 1.500 2'071
Farmers Natl Ban Rg
21:24:42 / 10.07.25
14.465 -0.03% -0.01 14.430 14.470 8'197
Farmmi Rg
16:09:01 / 10.07.25
1.820 -1.09% -0.02 1.830 1.920 415
Faro Technologie Rg
21:24:11 / 10.07.25
43.96 0.13% 0.06 43.95 43.96 85'344
5.92
-0.76%
4.18
0.72%
53.70
-2.91%
7.00
2.42%
45.20
2.56%
43.62
1.10%
7.44
4.64%
45.28
-0.33%
9.80
-0.51%
10.51
5.58%
104.75
-0.43%
183.36
4.13%
2.35
-1.47%
0.89
-3.63%
76.72
3.41%
17.74
-2.15%
12.37
14.64%
11.09
1.14%
13.90
3.81%
0.33
3.44%
301.73
-0.18%
10.29
0.19%
6.26
-0.79%
2.43
2.10%
1.50
3.82%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Imunon Rg
21:22:40 / 10.07.25
0.6462 -25.26% 4.41% -18.21% -60.11% -27.39% -54.81% -66.82%
ADS-TEC Energy Rg
20:33:13 / 10.07.25
11.240 -25.40% 61.82% -8.24% 6.34% -11.50% -9.94% 65.52%
ICF Intl Rg
21:24:56 / 10.07.25
89.95 -25.42% -33.69% 1.72% 2.09% 8.40% -31.34% -5.69%
Alpha & Omega Rg
21:19:56 / 10.07.25
28.26 -25.44% 5.95% 1.67% 13.95% 62.98% -28.67% -20.41%
BullFrog Rg
21:16:05 / 10.07.25
1.505 -25.50% -54.29% -7.67% -14.97% -9.34% -31.59% 0.00%
Fractyl Health Rg
21:25:07 / 10.07.25
1.495 -25.73% 0.00% -9.39% -31.11% 22.54% -68.06% 0.00%
Crescent Cap Rg
21:24:35 / 10.07.25
14.515 -25.81% -17.95% 1.29% -1.26% -6.35% -24.83% -11.21%
Bioceres Rg
21:22:31 / 10.07.25
4.420 -25.82% -67.15% -10.53% -1.34% 6.76% -60.07% -63.09%
Adicet Bio Rg
21:23:25 / 10.07.25
0.7329 -25.88% -62.28% 20.74% -6.03% 39.39% -41.83% -96.17%
Bright Minds Rg
20:56:21 / 10.07.25
25.78 -26.21% 1'733.10% -9.13% -9.16% -22.14% 2'483.17% 475.82%
BANL Rg
20:21:29 / 10.07.25
0.7276 -26.24% -49.66% -7.31% -9.10% -22.12% 4.24% 0.00%
Denali Theraptcs Rg
21:22:41 / 10.07.25
15.350 -26.40% -30.10% 4.49% 2.85% 20.49% -33.52% -55.97%
CEVA Rg
21:22:30 / 10.07.25
23.29 -26.47% 2.16% 1.70% 9.45% 1.39% 17.45% -32.46%
HireQuest Rg
21:03:11 / 10.07.25
10.290 -26.55% -32.25% -0.77% 1.38% -4.99% -22.63% -29.92%
Blink Charging Rg
21:14:43 / 10.07.25
1.025 -26.62% -69.91% 6.32% 11.32% 49.68% -68.94% -94.42%
Bridgford Foods Rg
17:20:33 / 10.07.25
7.880 -26.74% -29.68% -0.63% -0.76% 0.13% -21.90% -42.88%
Frd Fut Intell Rg
21:23:14 / 10.07.25
1.745 -26.75% -93.58% -7.67% 14.05% 87.80% -89.22% -100.00%
C V D Equipment Rg
20:51:03 / 10.07.25
3.280 -26.82% -27.31% 4.79% 6.84% 6.84% -15.68% -17.01%
AM Battry Tech Rg
21:22:46 / 10.07.25
1.785 -26.83% -61.62% -2.46% 30.29% 52.56% 62.27% -83.05%
Century Casinos Rg
21:19:19 / 10.07.25
2.420 -26.85% -51.43% 6.14% 14.15% 80.60% -2.42% -67.27%
Fundamental Gbl Rg
21:22:23 / 10.07.25
16.280 -26.98% -56.49% 4.05% -5.72% 12.83% -28.55% 0.00%
Bio-Techne Rg
21:24:58 / 10.07.25
54.96 -26.99% -31.84% 3.42% 6.66% 14.26% -28.03% -43.14%
Illumina Rg
21:24:39 / 10.07.25
100.37 -27.08% -28.33% -0.43% 13.89% 40.97% -14.94% -49.36%
Ichor Rg
21:20:30 / 10.07.25
23.87 -27.16% -30.21% 5.06% 26.97% 37.78% -40.28% -8.50%
Harte-Hanks Rg
19:01:12 / 10.07.25
3.760 -27.18% -44.77% 2.17% -13.36% -19.31% -54.97% -69.76%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Exact Sciences Rg
21:24:26 / 10.07.25
53.70 -2.91% 55.39
16:07
52.20
21:09
60.88
13.01.25
39.97
08.04.25
646'446
Exagen Rg
21:18:26 / 10.07.25
6.995 2.42% 7.000
21:18
6.580
16:13
7.950
18.06.25
2.720
04.03.25
47'881
Exelixis Rg
21:25:05 / 10.07.25
45.20 2.56% 45.30
21:19
43.90
15:33
49.17
23.06.25
31.90
24.01.25
362'287
Exelon Rg
21:24:37 / 10.07.25
43.62 1.10% 43.67
19:19
42.86
15:30
48.11
04.04.25
37.13
13.01.25
720'356
Exicure Rg
20:06:57 / 10.07.25
7.440 4.64% 7.440
20:06
7.070
17:35
15.720
20.03.25
5.110
02.07.25
678
ExlService Hldg Rg
21:25:07 / 10.07.25
45.28 -0.33% 45.45
15:31
44.98
15:56
52.42
07.02.25
39.53
07.04.25
139'880
Exozymes Rg
20:16:18 / 10.07.25
9.800 -0.51% 9.800
15:30
9.800
15:30
23.20
13.02.25
8.860
26.06.25
70
eXp World Hldgs Rg
21:24:21 / 10.07.25
10.505 5.58% 10.565
20:28
9.950
15:30
11.980
21.02.25
6.910
07.05.25
198'734
Expand Ener Rg
21:25:05 / 10.07.25
104.75 -0.43% 105.45
15:30
103.44
17:19
123.29
20.06.25
93.09
07.03.25
373'696
Expedia Group Rg
21:24:52 / 10.07.25
183.36 4.13% 186.00
17:50
179.13
15:30
207.69
10.02.25
130.38
07.04.25
396'235
Expensify Rg-A
21:21:13 / 10.07.25
2.345 -1.47% 2.395
16:39
2.340
21:03
3.985
28.02.25
2.155
02.06.25
62'368
Expion360 Rg
19:53:06 / 10.07.25
0.8865 -3.63% 0.8901
19:53
0.8700
15:30
4.380
02.01.25
0.6409
19.05.25
1'834
Exponent Rg
21:20:47 / 10.07.25
76.72 3.41% 77.06
20:22
74.65
15:30
96.43
07.02.25
72.52
23.06.25
71'262
Extreme Networks Rg
21:24:00 / 10.07.25
17.740 -2.15% 18.100
15:30
17.730
16:27
18.805
03.07.25
10.110
07.04.25
139'093
EyePoint Pharma Rg
21:24:20 / 10.07.25
11.085 1.14% 11.180
21:09
10.720
16:35
11.650
09.07.25
3.920
09.04.25
77'973
Ezcorp NVtg Rg-A
21:23:08 / 10.07.25
13.900 3.81% 14.230
16:08
13.580
15:32
16.590
25.04.25
11.605
03.02.25
293'871
EZGO Rg
21:16:21 / 10.07.25
0.3312 3.44% 0.3500
17:09
0.3240
15:47
1.100
02.01.25
0.2866
08.04.25
10'786
F5 Rg
21:24:27 / 10.07.25
301.73 -0.18% 303.34
18:30
299.02
16:43
312.00
13.02.25
228.27
07.04.25
64'410
FACT II Rg-A
19:02:34 / 10.07.25
10.290 0.19% 10.480
23.04.25
9.880
03.01.25
300
Falcon's Beyod Rg-A
20:23:37 / 10.07.25
6.260 -0.79% 6.260
20:23
5.800
17:03
9.750
06.02.25
3.640
29.01.25
11'460
Fangdd Rg-A
21:19:11 / 10.07.25
2.430 2.10% 2.700
15:30
2.350
15:59
11.370
12.02.25
1.970
01.07.25
374'190
Farmer Brothers Rg
21:16:12 / 10.07.25
1.495 3.82% 1.510
18:10
1.450
15:30
3.265
03.03.25
1.345
23.06.25
2'071
Farmers Natl Ban Rg
21:24:42 / 10.07.25
14.465 -0.03% 14.530
16:31
14.415
15:35
14.720
07.07.25
11.630
04.04.25
8'197
Farmmi Rg
16:09:01 / 10.07.25
1.820 -1.09% 1.880
15:30
1.820
16:09
7.016
15.01.25
1.450
17.03.25
415
Faro Technologie Rg
21:24:11 / 10.07.25
43.96 0.13% 43.96
15:30
43.91
16:26
44.04
08.07.25
22.18
04.04.25
85'344

Handel

Kurs 20'646.36
Vortag 20'611.34
+/-% 0.17%
+/- 35.03
Eröffnung 20'636.48
Tageshoch 20'653.85
Tagestief 20'495.14

Stammdaten

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

Hoch / Tief

20'646.36
Intraday
20'495.14
16:06
20'653.85
15:30
20'646.36
YTD
14'784.03
07.04.25
20'653.85
10.07.25
20'646.36
1 Jahr
14'784.03
08.04.25
20'653.85
10.07.25

Performance

Intraday 0.17%
1 Monat 5.00%
3 Monate 26.77%
YTD 6.92%
1 Jahr 12.92%
3 Jahre 77.14%