Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adobe 451,100 +18,030 +4,16% 453,370 439,000 433,070 10 feb
Advanced Micro De... 110,480 +2,920 +2,71% 111,400 108,150 107,560 10 feb
Airbnb 135,240 +0,260 +0,19% 136,360 133,160 134,980 10 feb
Align Technology 212,030 +1,480 +0,70% 216,950 211,590 210,550 10 feb
Alphabet 188,200 +1,060 +0,57% 189,990 187,610 187,140 10 feb
Alphabet 186,470 +1,130 +0,61% 188,200 185,860 185,340 10 feb
Amazon.com 233,140 +3,990 +1,74% 233,920 229,200 229,150 10 feb
American Electric... 100,830 +0,480 +0,48% 100,955 99,110 100,350 10 feb
Amgen 294,790 +1,250 +0,43% 296,880 290,670 293,540 10 feb
Analog Devices 204,860 -0,325 -0,16% 207,205 202,970 205,185 10 feb
Ansys 342,000 -2,860 -0,83% 346,000 341,210 344,860 10 feb
Apple 227,650 +0,020 +0,01% 230,585 227,200 227,630 10 feb
Applied Materials 183,660 +3,660 +2,03% 184,030 181,420 180,000 10 feb
ASML Holding NV 744,080 +16,380 +2,25% 745,560 735,880 727,700 10 feb
AstraZeneca PLC 72,660 +0,670 +0,93% 73,300 72,440 71,990 10 feb
Atlassian Corp 322,940 +8,660 +2,76% 326,000 316,500 314,280 10 feb
Autodesk 304,990 +3,840 +1,28% 308,720 301,640 301,150 10 feb
Automatic Data Pr... 306,974 +1,004 +0,33% 308,360 306,475 305,970 10 feb
Baker Hughes Company 47,410 +1,210 +2,62% 47,520 46,930 46,200 10 feb
Biogen 142,540 +1,190 +0,84% 142,680 140,060 141,350 10 feb
Booking Holdings 4.913,480 +26,010 +0,53% 4.987,000 4.905,990 4.887,470 10 feb
Broadcom Inc. 235,040 +10,170 +4,52% 235,820 227,120 224,870 10 feb
Cadence Design Sy... 305,630 +5,950 +1,99% 305,885 301,220 299,680 10 feb
Charter Communica... 343,730 -4,110 -1,18% 351,870 342,525 347,840 10 feb
Cintas Corp 203,970 +1,895 +0,94% 205,190 201,870 202,075 10 feb
Cisco Systems 62,810 +0,540 +0,87% 63,154 62,380 62,270 10 feb
Cognizant Technol... 86,960 +0,760 +0,88% 87,450 86,310 86,200 10 feb
Comcast Corp 34,470 +0,100 +0,29% 34,780 34,390 34,370 10 feb
Constellation Ene... 321,830 +12,040 +3,89% 322,000 312,575 309,790 10 feb
Copart 58,630 +0,420 +0,72% 59,030 58,111 58,210 10 feb
CoStar Group 76,970 -0,280 -0,36% 77,720 76,520 77,250 10 feb
Costco Wholesale ... 1.061,920 +18,110 +1,73% 1.063,000 1.046,000 1.043,810 10 feb
CrowdStrike Holdings 428,920 +7,330 +1,74% 431,904 424,485 421,590 10 feb
CSX Corp 33,080 +0,490 +1,50% 33,110 32,690 32,590 10 feb
Datadog 147,100 +4,497 +3,15% 147,820 143,650 142,603 10 feb
DexCom 88,250 +0,120 +0,14% 88,425 85,604 88,130 10 feb
Diamondback Energy 161,660 +3,530 +2,23% 161,750 159,325 158,130 10 feb
Dollar Tree 73,860 +1,200 +1,65% 74,750 71,760 72,660 10 feb
eBay 68,260 +0,430 +0,63% 68,620 67,850 67,830 10 feb
Electronic Arts 132,090 +3,490 +2,71% 132,470 129,640 128,600 10 feb
Enphase Energy 63,050 -0,480 -0,76% 64,250 61,700 63,530 10 feb
Exelon Corp 41,800 +0,490 +1,19% 41,880 41,130 41,310 10 feb
Fastenal Company 73,720 -0,130 -0,18% 74,630 73,620 73,850 10 feb
Fortinet 109,550 +1,890 +1,76% 110,990 107,450 107,660 10 feb
Gilead Sciences 95,480 -0,560 -0,58% 96,165 94,560 96,040 10 feb
GlobalFoundries 37,740 -0,710 -1,85% 39,570 37,590 38,450 10 feb
Honeywell Interna... 208,520 +3,000 +1,46% 209,155 205,080 205,520 10 feb
IDEXX Laboratories 464,910 +5,130 +1,12% 466,530 458,860 459,780 10 feb
Illumina 104,990 -6,070 -5,47% 106,100 101,910 111,060 10 feb
Intel Corp 19,770 +0,670 +3,51% 20,080 19,240 19,100 10 feb
Intuit 586,840 +7,990 +1,38% 588,800 575,000 578,850 10 feb
Intuitive Surgical 595,700 +12,720 +2,18% 595,960 586,775 582,980 10 feb
JD.com 42,170 +2,000 +4,98% 42,310 40,650 40,170 10 feb
Keurig Dr Pepper 30,900 -0,131 -0,42% 31,135 30,670 31,031 10 feb
KLA Corp 751,460 +3,760 +0,50% 761,250 743,680 747,700 10 feb
Kraft Heinz Compa... 28,960 -0,341 -1,16% 29,175 28,705 29,301 10 feb
Lam Research Corp 83,730 +1,400 +1,70% 84,670 82,560 82,330 10 feb
Lucid Group 2,770 -0,060 -2,12% 2,890 2,760 2,830 10 feb
lululemon athletica 399,710 +1,610 +0,40% 401,070 387,280 398,100 10 feb
Marriott Internat... 304,450 +0,480 +0,16% 306,220 301,360 303,970 10 feb
Marvell Technology 112,800 +2,180 +1,97% 113,539 111,000 110,620 10 feb
MercadoLibre 2.042,220 +45,570 +2,28% 2.046,390 2.011,509 1.996,650 10 feb
Meta Platforms 717,400 +2,880 +0,40% 721,200 711,330 714,520 10 feb
Microchip Technology 52,050 +0,160 +0,31% 53,090 51,410 51,890 10 feb
Micron Technology 95,930 +3,630 +3,93% 96,260 93,170 92,300 10 feb
Microsoft Corp 412,220 +2,470 +0,60% 415,462 410,920 409,750 10 feb
Moderna 31,870 -0,730 -2,24% 33,394 31,660 32,600 10 feb
Mondelez Internat... 58,530 +0,080 +0,14% 58,625 57,510 58,450 10 feb
Monster Beverage ... 47,810 +1,240 +2,66% 48,110 46,570 46,570 10 feb
Netflix 1.027,600 +13,670 +1,35% 1.032,850 1.015,880 1.013,930 10 feb
NVIDIA Corp 133,570 +3,730 +2,87% 135,000 129,960 129,840 10 feb
NXP Semiconductor... 210,050 -2,880 -1,35% 215,070 208,760 212,930 10 feb
Old Dominion Frei... 201,780 +4,580 +2,32% 201,980 198,000 197,200 10 feb
O'Reilly Automotive 1.310,020 -6,730 -0,51% 1.326,830 1.307,070 1.316,750 10 feb
PACCAR 106,110 +0,090 +0,08% 107,110 105,800 106,020 10 feb
Palo Alto Network... 196,400 +2,460 +1,27% 198,740 195,500 193,940 10 feb
Paychex 147,010 +0,270 +0,18% 147,980 146,540 146,740 10 feb
PayPal Holdings 78,240 +0,938 +1,21% 78,920 77,610 77,302 10 feb
PDD Holdings 116,340 +2,070 +1,81% 119,030 114,800 114,270 10 feb
Pepsico 144,350 -0,230 -0,16% 144,520 143,010 144,580 10 feb
QUALCOMM 171,360 +3,400 +2,02% 171,800 169,000 167,960 10 feb
Regeneron Pharmac... 690,360 -19,640 -2,77% 719,780 688,920 710,000 10 feb
Rivian Automotive 12,990 +0,510 +4,09% 13,090 12,550 12,480 10 feb
Ross Stores 142,130 -0,460 -0,32% 143,885 139,840 142,590 10 feb
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 dec '23
SiriusXM Holdings... 25,855 +0,415 +1,63% 26,580 25,270 25,440 10 feb
Starbucks Corp 111,450 -0,750 -0,67% 112,580 111,000 112,200 10 feb
Synopsys 531,330 +5,510 +1,05% 536,210 526,268 525,820 10 feb
Tesla 350,730 -10,890 -3,01% 362,700 350,510 361,620 10 feb
Texas Instruments 180,310 +0,310 +0,17% 181,570 179,100 180,000 10 feb
T-Mobile US 255,830 +9,590 +3,89% 256,480 251,250 246,240 10 feb
Verisk Analytics 294,000 +0,270 +0,09% 295,230 290,110 293,730 10 feb
Vertex Pharmaceut... 469,970 +0,740 +0,16% 471,940 464,010 469,230 10 feb
Walgreens Boots A... 9,970 -0,150 -1,48% 10,130 9,883 10,120 10 feb
Warner Bros Disco... 9,980 -0,180 -1,77% 10,330 9,960 10,160 10 feb
Workday 269,880 -2,010 -0,74% 277,230 269,590 271,890 10 feb
Xcel Energy 66,880 +0,280 +0,42% 67,030 65,870 66,600 10 feb
Zoom Communicatio... 87,100 +0,980 +1,14% 88,620 86,425 86,120 10 feb
Zscaler 212,530 +7,000 +3,41% 212,690 207,480 205,530 10 feb
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront