×

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
  • 09.07.2025 - 21:37:37
  • 20'589.25
  • 0.84%
  • 170.79
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
First United Rg
21:36:59 / 09.07.25
33.65 -0.58% -0.20 33.50 33.78 3'613
First US Bancsrs Rg
21:33:48 / 09.07.25
13.230 2.96% 0.38 12.560 13.250 173
First Watch Rest Rg
21:37:11 / 09.07.25
17.910 -0.67% -0.12 17.880 17.910 103'112
First West Finl Rg
21:01:00 / 09.07.25
23.71 2.29% 0.53 23.76 23.90 26'435
FirstCash Hldgs Rg
21:37:00 / 09.07.25
133.26 -0.50% -0.67 132.94 133.57 26'925
FirstService Rg
21:35:53 / 09.07.25
177.63 0.31% 0.55 177.52 177.82 20'581
Firstun Cap Bnc Rg
21:36:09 / 09.07.25
37.75 -0.11% -0.04 37.67 37.85 21'959
FitLife Brands Rg
21:31:43 / 09.07.25
13.230 -2.00% -0.27 12.920 13.740 4'035
Five Below Rg
21:37:27 / 09.07.25
128.20 -0.45% -0.58 128.10 128.23 173'477
Five Star Bncrp Rg
21:30:41 / 09.07.25
30.04 -0.61% -0.19 29.89 30.11 4'040
Five9 Rg
21:36:07 / 09.07.25
28.56 -1.96% -0.57 28.55 28.57 217'927
Flex Rg
21:37:37 / 09.07.25
51.77 0.98% 0.50 51.76 51.78 678'420
FlexShopper Rg
21:05:42 / 09.07.25
1.060 9.28% 0.09 1.070 1.100 5'238
Flexsteel Ind Rg
20:54:26 / 09.07.25
39.03 -0.03% -0.01 38.77 39.56 2'817
Flora Growth Rg
15:47:46 / 09.07.25
0.6270 2.77% 0.02 0.6101 0.6563 973
Fluence Energy Rg-A
21:37:25 / 09.07.25
8.715 3.63% 0.31 8.710 8.720 703'838
Fluent Rg
15:30:00 / 09.07.25
1.970 -1.99% -0.04 1.910 2.100 611
Flushing Finl Rg
21:33:33 / 09.07.25
12.560 -1.10% -0.14 12.560 12.570 43'577
Flux Power Hldg Rg
21:18:36 / 09.07.25
2.100 0.00% 0.00 2.080 2.170 6'223
Fly-E Rg
23:00:00 / 03.07.25
0.7221 0.00% 0.00
Flywire Rg
21:36:53 / 09.07.25
12.085 2.50% 0.30 12.080 12.090 310'598
Focus Universal Rg
19:01:23 / 09.07.25
3.960 1.54% 0.06 3.820 3.980 751
Foghorn Therap Rg
21:35:11 / 09.07.25
5.430 11.04% 0.54 5.420 5.440 24'386
Fold Hldg Rg-A
21:25:25 / 09.07.25
4.375 -2.13% -0.10 4.350 4.460 4'953
Fonar Rg
21:26:03 / 09.07.25
15.435 -0.99% -0.16 15.370 15.490 937
7.95
1.15%
26.17
-0.61%
165.85
0.22%
33.65
-0.58%
13.23
2.96%
17.91
-0.67%
23.71
2.29%
133.26
-0.50%
177.63
0.31%
37.75
-0.11%
13.23
-2.00%
128.20
-0.45%
30.04
-0.61%
28.56
-1.96%
51.77
0.98%
1.06
9.28%
39.03
-0.03%
0.63
2.77%
8.72
3.63%
1.97
-1.99%
12.56
-1.10%
2.10
0.00%
0.72
0.00%
12.09
2.50%
3.96
1.54%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Elevatn Oncology Rg
21:33:15 / 09.07.25
0.3801 -32.83% -29.63% 0.37% 0.16% 14.94% -85.60% -75.46%
Gyre Therap Rg
21:26:40 / 09.07.25
7.950 -32.89% -68.39% 1.92% -5.81% 0.13% -34.57% -70.09%
Azenta Rg
21:37:39 / 09.07.25
33.44 -32.98% -48.56% 1.80% 8.54% 31.14% -33.82% -56.21%
Biofrontera Rg
20:24:19 / 09.07.25
0.8540 -33.12% -73.68% 21.98% 31.71% 2.28% -11.04% -97.95%
Amer Outdoor Rg
21:26:45 / 09.07.25
9.910 -33.27% 21.07% -5.98% -17.14% -2.94% 17.00% 7.85%
Anika Therapeuti Rg
21:37:11 / 09.07.25
11.150 -33.29% -51.54% -0.89% -1.41% -17.22% -57.44% -51.57%
Cimpress Rg
21:36:17 / 09.07.25
48.36 -33.37% -40.30% -3.06% 8.15% 14.26% -43.94% 45.44%
Alvotech Rg
21:32:01 / 09.07.25
8.760 -33.41% -23.26% -1.90% -13.35% 5.29% -27.54% 12.95%
Cabaletta Bio Rg
21:36:01 / 09.07.25
1.665 -33.48% -93.35% 4.06% -4.86% 54.17% -78.90% -6.21%
American Airline Rg
21:37:40 / 09.07.25
11.475 -33.56% -15.72% -1.33% 3.75% 21.82% 2.91% -17.11%
Ideal Power Rg
21:36:05 / 09.07.25
5.680 -33.64% -35.44% 26.50% 16.16% 13.15% -25.46% -57.33%
Binah Capital Rg
20:24:32 / 09.07.25
2.010 -33.67% 0.00% 1.01% -6.07% -2.43% -64.36% 0.00%
Ceribell Rg
21:36:52 / 09.07.25
16.550 -33.81% 0.00% -11.16% -6.84% 14.22% 0.00% 0.00%
CareCloud Rg
21:13:01 / 09.07.25
2.405 -33.88% 59.21% -1.84% 7.37% 74.28% 21.46% -36.32%
Fate Therapeutic Rg
21:37:27 / 09.07.25
1.145 -33.94% -70.86% 2.23% -26.13% 9.05% -63.30% -96.37%
Amicus Thera Rg
21:36:39 / 09.07.25
6.415 -33.97% -56.17% 7.82% 4.48% -4.25% -37.90% -45.29%
Founder Grp Rg
21:19:18 / 09.07.25
0.9140 -34.29% 0.00% 21.77% -12.12% -36.97% 0.00% 0.00%
biote Rg-A
21:35:44 / 09.07.25
4.145 -34.30% -17.81% -1.07% 3.11% 25.23% -46.86% -11.74%
BioAtla Rg
21:34:43 / 09.07.25
0.3925 -34.35% -84.22% -1.31% -15.15% 24.56% -72.36% -90.22%
Good Times Rest Rg
20:20:37 / 09.07.25
1.680 -34.36% -33.07% -7.18% -2.89% -12.04% -34.88% -39.50%
Atlas Lithium Rg
21:34:26 / 09.07.25
3.995 -34.60% -86.76% 3.23% -7.95% 1.40% -66.32% -62.58%
Glbl Intra Tech Rg
21:01:16 / 09.07.25
2.840 -34.64% -80.06% 74.23% 69.05% 144.83% -43.40% 0.00%
Avalo Therap Rg
21:19:47 / 09.07.25
4.880 -34.72% -46.70% -1.21% 3.61% 5.40% -60.52% -99.61%
Hall Fame Rsrt Rg
21:20:35 / 09.07.25
0.8900 -34.77% -73.91% 6.97% 0.00% 9.51% -68.66% 0.00%
Docebo Rg
21:36:38 / 09.07.25
29.57 -34.84% -39.71% 2.78% 7.06% 1.41% -21.92% -4.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
First United Rg
21:36:59 / 09.07.25
33.65 -0.58% 34.29
15:31
33.65
21:36
41.86
11.02.25
24.80
04.04.25
3'613
First US Bancsrs Rg
21:33:48 / 09.07.25
13.230 2.96% 13.230
21:33
13.000
15:30
13.930
05.03.25
11.940
08.01.25
173
First Watch Rest Rg
21:37:11 / 09.07.25
17.910 -0.67% 18.200
16:02
17.660
18:31
22.69
18.02.25
12.900
06.05.25
103'112
First West Finl Rg
21:01:00 / 09.07.25
23.71 2.29% 23.71
21:01
23.19
16:07
23.71
09.07.25
17.100
10.01.25
26'435
FirstCash Hldgs Rg
21:37:00 / 09.07.25
133.26 -0.50% 134.55
15:30
132.43
18:21
138.29
26.06.25
102.46
02.01.25
26'925
FirstService Rg
21:35:53 / 09.07.25
177.63 0.31% 178.34
20:03
176.78
17:13
186.80
23.01.25
153.13
07.04.25
20'581
Firstun Cap Bnc Rg
21:36:09 / 09.07.25
37.75 -0.11% 37.95
15:30
37.32
18:37
45.24
12.02.25
31.70
11.04.25
21'959
FitLife Brands Rg
21:31:43 / 09.07.25
13.230 -2.00% 13.510
16:30
13.100
18:46
16.760
07.02.25
9.830
07.04.25
4'035
Five Below Rg
21:37:27 / 09.07.25
128.20 -0.45% 130.46
18:10
127.84
15:30
137.25
05.06.25
52.45
04.04.25
173'477
Five Star Bncrp Rg
21:30:41 / 09.07.25
30.04 -0.61% 30.44
15:30
30.00
21:17
32.12
21.02.25
23.67
04.04.25
4'040
Five9 Rg
21:36:07 / 09.07.25
28.56 -1.96% 29.71
16:03
28.49
21:18
49.90
21.02.25
21.04
09.04.25
217'927
Flex Rg
21:37:37 / 09.07.25
51.77 0.98% 52.17
20:03
51.34
15:33
52.17
09.07.25
25.11
04.04.25
678'420
FlexShopper Rg
21:05:42 / 09.07.25
1.060 9.28% 1.060
21:05
0.9641
15:45
2.350
07.01.25
0.8422
08.07.25
5'238
Flexsteel Ind Rg
20:54:26 / 09.07.25
39.03 -0.03% 39.54
15:30
38.88
16:36
64.01
04.02.25
29.21
03.06.25
2'817
Flora Growth Rg
15:47:46 / 09.07.25
0.6270 2.77% 0.6270
15:47
0.6100
15:30
1.160
02.01.25
0.4389
09.04.25
973
Fluence Energy Rg-A
21:37:25 / 09.07.25
8.715 3.63% 8.765
21:28
8.255
17:12
18.570
06.01.25
3.460
21.04.25
703'838
Fluent Rg
15:30:00 / 09.07.25
1.970 -1.99% 1.970
15:30
1.970
15:30
3.050
10.02.25
1.520
22.05.25
611
Flushing Finl Rg
21:33:33 / 09.07.25
12.560 -1.10% 12.790
15:32
12.500
21:24
15.320
15.01.25
10.650
07.04.25
43'577
Flux Power Hldg Rg
21:18:36 / 09.07.25
2.100 0.00% 2.120
17:24
2.070
18:53
2.500
07.07.25
1.160
04.03.25
6'223
Fly-E Rg
23:00:00 / 03.07.25
0.7221 0.00% 1.210
24.06.25
0.3292
04.04.25
122'028
Flywire Rg
21:36:53 / 09.07.25
12.085 2.50% 12.120
15:50
11.810
15:33
21.31
10.02.25
8.210
11.04.25
310'598
Focus Universal Rg
19:01:23 / 09.07.25
3.960 1.54% 3.960
16:41
3.900
17:26
10.800
03.01.25
3.140
04.03.25
751
Foghorn Therap Rg
21:35:11 / 09.07.25
5.430 11.04% 5.430
21:35
4.940
15:30
6.620
18.02.25
2.960
03.04.25
24'386
Fold Hldg Rg-A
21:25:25 / 09.07.25
4.375 -2.13% 4.470
15:30
4.270
18:34
14.000
19.02.25
2.510
11.04.25
4'953
Fonar Rg
21:26:03 / 09.07.25
15.435 -0.99% 15.700
15:30
15.320
18:46
17.580
13.02.25
12.000
28.04.25
937

Handel

Kurs 20'589.25
Vortag 20'418.46
+/-% 0.84%
+/- 170.79
Eröffnung 20'522.09
Tageshoch 20'645.41
Tagestief 20'486.38

Stammdaten

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

Hoch / Tief

20'589.25
Intraday
20'486.38
17:17
20'645.41
16:02
20'589.25
YTD
14'784.03
07.04.25
20'645.41
09.07.25
20'589.25
1 Jahr
14'784.03
08.04.25
20'645.41
09.07.25

Performance

Intraday 0.84%
1 Monat 4.96%
3 Monate 26.26%
YTD 6.62%
1 Jahr 10.41%
3 Jahre 75.49%