×

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 - 19:23:44
  • 20'617.16
  • 0.03%
  • 5.83
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Exact Sciences Rg
19:22:42 / 10.07.25
54.92 -0.71% -0.39 54.83 54.95 212'937
Exagen Rg
19:06:02 / 10.07.25
6.920 1.32% 0.09 6.780 6.950 24'875
Exelixis Rg
19:23:45 / 10.07.25
44.95 2.00% 0.88 44.95 44.96 232'952
Exelon Rg
19:23:36 / 10.07.25
43.59 1.04% 0.45 43.58 43.59 579'562
Exicure Rg
17:35:35 / 10.07.25
7.070 -0.56% -0.04 7.050 7.430 413
ExlService Hldg Rg
19:22:41 / 10.07.25
45.31 -0.26% -0.12 45.30 45.33 93'998
Exozymes Rg
16:23:08 / 10.07.25
9.800 -0.51% -0.05 9.800 10.240 26
eXp World Hldgs Rg
19:21:27 / 10.07.25
10.425 4.77% 0.48 10.420 10.430 145'584
Expand Ener Rg
19:23:31 / 10.07.25
104.20 -0.95% -1.00 104.19 104.23 262'461
Expedia Group Rg
19:22:54 / 10.07.25
184.98 5.05% 8.89 184.86 185.01 276'381
Expensify Rg-A
19:15:27 / 10.07.25
2.375 -0.21% -0.01 2.370 2.380 43'751
Expion360 Rg
16:21:22 / 10.07.25
0.8760 -4.77% -0.04 0.8900 0.9200 936
Exponent Rg
19:22:23 / 10.07.25
76.66 3.33% 2.47 76.62 76.75 53'418
Extreme Networks Rg
19:23:42 / 10.07.25
17.935 -1.08% -0.20 17.930 17.940 81'651
EyePoint Pharma Rg
19:21:38 / 10.07.25
11.000 0.36% 0.04 10.980 11.020 49'911
Ezcorp NVtg Rg-A
19:23:31 / 10.07.25
13.860 3.51% 0.47 13.850 13.860 261'822
EZGO Rg
18:35:51 / 10.07.25
0.3490 8.99% 0.03 0.3278 0.3560 10'686
F5 Rg
19:20:38 / 10.07.25
302.65 0.12% 0.37 302.61 303.02 45'203
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
17:23:15 / 10.07.25
6.200 -1.74% -0.11 6.070 6.550 11'342
Fangdd Rg-A
19:16:00 / 10.07.25
2.460 3.36% 0.08 2.460 2.480 362'752
Farmer Brothers Rg
18:30:32 / 10.07.25
1.510 4.86% 0.07 1.470 1.510 1'823
Farmers Natl Ban Rg
19:01:41 / 10.07.25
14.490 0.14% 0.02 14.490 14.520 4'105
Farmmi Rg
16:09:01 / 10.07.25
1.820 -1.09% -0.02 1.830 1.920 403
Faro Technologie Rg
19:09:40 / 10.07.25
43.92 0.05% 0.02 43.92 43.93 63'125
5.93
-0.50%
4.18
0.72%
54.92
-0.71%
6.92
1.32%
44.95
2.00%
43.59
1.04%
7.07
-0.56%
45.31
-0.26%
9.80
-0.51%
10.43
4.77%
104.20
-0.95%
184.98
5.05%
2.38
-0.21%
0.88
-4.77%
76.66
3.33%
17.94
-1.08%
12.20
13.07%
11.00
0.36%
13.86
3.51%
0.35
8.99%
302.65
0.12%
10.29
0.19%
6.20
-1.74%
2.46
3.36%
1.51
4.86%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Imunon Rg
19:12:09 / 10.07.25
0.6894 -25.26% 4.41% -12.75% -57.44% -22.54% -51.79% -66.82%
ADS-TEC Energy Rg
19:19:25 / 10.07.25
11.260 -25.40% 61.82% -8.08% 6.53% -11.34% -9.78% 65.52%
ICF Intl Rg
18:46:59 / 10.07.25
89.70 -25.42% -33.69% 1.43% 1.80% 8.09% -31.53% -5.69%
Alpha & Omega Rg
19:08:13 / 10.07.25
28.53 -25.44% 5.95% 2.64% 15.04% 64.53% -27.99% -20.41%
BullFrog Rg
19:23:13 / 10.07.25
1.505 -25.50% -54.29% -7.67% -14.97% -9.34% -31.59% 0.00%
Fractyl Health Rg
19:20:13 / 10.07.25
1.485 -25.73% 0.00% -10.00% -31.57% 21.72% -68.27% 0.00%
Crescent Cap Rg
19:17:55 / 10.07.25
14.540 -25.81% -17.95% 1.47% -1.09% -6.19% -24.70% -11.21%
Bioceres Rg
18:48:46 / 10.07.25
4.410 -25.82% -67.15% -10.73% -1.56% 6.52% -60.16% -63.09%
Adicet Bio Rg
19:11:33 / 10.07.25
0.7425 -25.88% -62.28% 22.32% -4.80% 41.21% -41.07% -96.17%
Bright Minds Rg
18:41:20 / 10.07.25
25.98 -26.21% 1'733.10% -8.42% -8.46% -21.53% 2'503.21% 475.82%
BANL Rg
19:21:41 / 10.07.25
0.7276 -26.24% -49.66% -17.22% -2.49% -27.67% 7.04% 0.00%
Denali Theraptcs Rg
19:22:22 / 10.07.25
15.135 -26.40% -30.10% 3.03% 1.41% 18.80% -34.45% -55.97%
CEVA Rg
19:20:26 / 10.07.25
23.45 -26.47% 2.16% 2.40% 10.20% 2.09% 18.26% -32.46%
HireQuest Rg
19:11:36 / 10.07.25
10.310 -26.55% -32.25% 2.77% 4.00% -4.15% -17.92% -29.92%
Blink Charging Rg
19:23:35 / 10.07.25
1.030 -26.62% -69.91% 6.84% 11.86% 50.41% -68.79% -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
19:22:54 / 10.07.25
1.750 -26.75% -93.58% -7.41% 14.38% 88.33% -89.19% -100.00%
C V D Equipment Rg
15:44:43 / 10.07.25
3.325 -26.82% -27.31% 6.23% 8.31% 8.31% -14.52% -17.01%
AM Battry Tech Rg
19:19:45 / 10.07.25
1.795 -26.83% -61.62% -1.91% 31.02% 53.42% 63.18% -83.05%
Century Casinos Rg
18:58:53 / 10.07.25
2.400 -26.85% -51.43% 5.26% 13.21% 79.10% -3.23% -67.27%
Fundamental Gbl Rg
19:10:31 / 10.07.25
16.250 -26.98% -56.49% 4.05% -5.72% 12.83% -28.55% 0.00%
Bio-Techne Rg
19:23:12 / 10.07.25
55.28 -26.99% -31.84% 4.03% 7.28% 14.93% -27.62% -43.14%
Illumina Rg
19:23:34 / 10.07.25
101.14 -27.08% -28.33% 0.34% 14.76% 42.05% -14.29% -49.36%
Ichor Rg
19:22:25 / 10.07.25
23.78 -27.16% -30.21% 4.67% 26.49% 37.26% -40.51% -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
19:22:42 / 10.07.25
54.92 -0.71% 55.39
16:07
54.26
16:49
60.88
13.01.25
39.97
08.04.25
212'937
Exagen Rg
19:06:02 / 10.07.25
6.920 1.32% 6.920
19:06
6.580
16:13
7.950
18.06.25
2.720
04.03.25
24'875
Exelixis Rg
19:23:45 / 10.07.25
44.95 2.00% 44.98
19:19
43.90
15:33
49.17
23.06.25
31.90
24.01.25
232'952
Exelon Rg
19:23:36 / 10.07.25
43.59 1.04% 43.67
19:19
42.86
15:30
48.11
04.04.25
37.13
13.01.25
579'562
Exicure Rg
17:35:35 / 10.07.25
7.070 -0.56% 7.090
15:30
7.070
17:35
15.720
20.03.25
5.110
02.07.25
413
ExlService Hldg Rg
19:22:41 / 10.07.25
45.31 -0.26% 45.45
15:31
44.98
15:56
52.42
07.02.25
39.53
07.04.25
93'998
Exozymes Rg
16:23:08 / 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
26
eXp World Hldgs Rg
19:21:27 / 10.07.25
10.425 4.77% 10.460
19:13
9.950
15:30
11.980
21.02.25
6.910
07.05.25
145'584
Expand Ener Rg
19:23:31 / 10.07.25
104.20 -0.95% 105.45
15:30
103.44
17:19
123.29
20.06.25
93.09
07.03.25
262'461
Expedia Group Rg
19:22:54 / 10.07.25
184.98 5.05% 186.00
17:50
179.13
15:30
207.69
10.02.25
130.38
07.04.25
276'381
Expensify Rg-A
19:15:27 / 10.07.25
2.375 -0.21% 2.395
16:39
2.345
15:38
3.985
28.02.25
2.155
02.06.25
43'751
Expion360 Rg
16:21:22 / 10.07.25
0.8760 -4.77% 0.8760
16:21
0.8700
15:30
4.380
02.01.25
0.6409
19.05.25
936
Exponent Rg
19:22:23 / 10.07.25
76.66 3.33% 76.66
19:22
74.65
15:30
96.43
07.02.25
72.52
23.06.25
53'418
Extreme Networks Rg
19:23:42 / 10.07.25
17.935 -1.08% 18.100
15:30
17.730
16:27
18.805
03.07.25
10.110
07.04.25
81'651
EyePoint Pharma Rg
19:21:38 / 10.07.25
11.000 0.36% 11.070
18:42
10.720
16:35
11.650
09.07.25
3.920
09.04.25
49'911
Ezcorp NVtg Rg-A
19:23:31 / 10.07.25
13.860 3.51% 14.230
16:08
13.580
15:32
16.590
25.04.25
11.605
03.02.25
261'822
EZGO Rg
18:35:51 / 10.07.25
0.3490 8.99% 0.3500
17:09
0.3240
15:47
1.100
02.01.25
0.2866
08.04.25
10'686
F5 Rg
19:20:38 / 10.07.25
302.65 0.12% 303.34
18:30
299.02
16:43
312.00
13.02.25
228.27
07.04.25
45'203
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
17:23:15 / 10.07.25
6.200 -1.74% 6.200
15:30
5.800
17:03
9.750
06.02.25
3.640
29.01.25
11'342
Fangdd Rg-A
19:16:00 / 10.07.25
2.460 3.36% 2.700
15:30
2.350
15:59
11.370
12.02.25
1.970
01.07.25
362'752
Farmer Brothers Rg
18:30:32 / 10.07.25
1.510 4.86% 1.510
18:10
1.450
15:30
3.265
03.03.25
1.345
23.06.25
1'823
Farmers Natl Ban Rg
19:01:41 / 10.07.25
14.490 0.14% 14.530
16:31
14.415
15:35
14.720
07.07.25
11.630
04.04.25
4'105
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
403
Faro Technologie Rg
19:09:40 / 10.07.25
43.92 0.05% 43.96
15:30
43.91
16:26
44.04
08.07.25
22.18
04.04.25
63'125

Handel

Kurs 20'617.16
Vortag 20'611.34
+/-% 0.03%
+/- 5.826
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

20'617.16
Intraday
20'495.14
16:06
20'653.85
15:30
20'617.16
YTD
14'784.03
07.04.25
20'653.85
10.07.25
20'617.16
1 Jahr
14'784.03
08.04.25
20'653.85
10.07.25

Performance

Intraday 0.03%
1 Monat 4.86%
3 Monate 26.59%
YTD 6.76%
1 Jahr 12.76%
3 Jahre 77.14%