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 437,630 -2,600 -0,59% 444,950 436,270 440,230 05 feb
Advanced Micro De... 112,010 -7,490 -6,27% 112,090 106,500 119,500 05 feb
Airbnb 129,600 -1,140 -0,87% 130,340 128,100 130,740 05 feb
Align Technology 216,360 +1,610 +0,75% 218,210 214,304 214,750 05 feb
Alphabet 193,300 -14,410 -6,94% 194,550 189,910 207,710 05 feb
Alphabet 191,330 -15,050 -7,29% 192,750 188,030 206,380 05 feb
Amazon.com 236,170 -5,890 -2,43% 238,320 235,200 242,060 05 feb
American Electric... 99,390 +1,510 +1,54% 99,890 98,400 97,880 05 feb
Amgen 307,810 +18,790 +6,50% 308,220 289,525 289,020 05 feb
Analog Devices 209,800 +3,790 +1,84% 210,550 204,160 206,010 05 feb
Ansys 347,010 +0,050 +0,01% 349,360 344,350 346,960 05 feb
Apple 232,470 -0,330 -0,14% 232,670 228,270 232,800 05 feb
Applied Materials 180,670 +2,110 +1,18% 181,010 175,280 178,560 05 feb
ASML Holding NV 742,590 +11,180 +1,53% 743,210 722,400 731,410 05 feb
AstraZeneca PLC 70,935 +1,975 +2,86% 71,090 69,650 68,960 05 feb
Atlassian Corp 320,800 +4,070 +1,29% 321,525 314,439 316,730 05 feb
Autodesk 311,360 +4,510 +1,47% 311,640 303,970 306,850 05 feb
Automatic Data Pr... 308,150 +3,480 +1,14% 308,200 303,920 304,670 05 feb
Baker Hughes Company 48,850 +0,890 +1,86% 48,940 47,700 47,960 05 feb
Biogen 145,530 +3,040 +2,13% 147,000 142,640 142,490 05 feb
Booking Holdings 4.699,390 +20,450 +0,44% 4.778,675 4.684,070 4.678,940 05 feb
Broadcom Inc. 232,000 +9,570 +4,30% 237,930 227,500 222,430 05 feb
Cadence Design Sy... 302,650 +2,980 +0,99% 303,730 295,835 299,670 05 feb
Charter Communica... 345,050 +4,790 +1,41% 347,940 337,680 340,260 05 feb
Cintas Corp 201,600 +0,990 +0,49% 202,170 198,960 200,610 05 feb
Cisco Systems 62,570 +1,230 +2,01% 62,710 61,300 61,340 05 feb
Cognizant Technol... 83,600 +0,060 +0,07% 83,870 81,840 83,540 05 feb
Comcast Corp 33,940 +0,390 +1,16% 33,950 33,310 33,550 05 feb
Constellation Ene... 313,830 +7,500 +2,45% 318,370 302,850 306,330 05 feb
Copart 58,720 +0,860 +1,49% 58,770 57,840 57,860 05 feb
CoStar Group 77,720 +0,260 +0,34% 77,960 75,640 77,460 05 feb
Costco Wholesale ... 1.042,880 +21,020 +2,06% 1.043,090 1.020,000 1.021,860 05 feb
CrowdStrike Holdings 417,220 +9,700 +2,38% 419,390 405,020 407,520 05 feb
CSX Corp 32,880 +0,010 +0,03% 33,060 32,760 32,870 05 feb
Datadog 144,850 -0,980 -0,67% 144,920 140,300 145,830 05 feb
DexCom 88,780 +1,320 +1,51% 88,860 87,010 87,460 05 feb
Diamondback Energy 164,760 -1,540 -0,93% 165,900 161,515 166,300 05 feb
Dollar Tree 74,230 -0,080 -0,11% 76,480 73,650 74,310 05 feb
eBay 67,390 +0,440 +0,66% 68,650 66,835 66,950 05 feb
Electronic Arts 130,470 +9,220 +7,60% 130,635 125,950 121,250 05 feb
Enphase Energy 65,265 -0,985 -1,49% 69,400 64,020 66,250 05 feb
Exelon Corp 41,040 +0,500 +1,23% 41,255 40,650 40,540 05 feb
Fastenal Company 73,540 +0,350 +0,48% 73,650 72,069 73,190 05 feb
Fortinet 105,070 +2,290 +2,23% 105,120 101,850 102,780 05 feb
Gilead Sciences 99,650 +1,660 +1,69% 100,510 98,010 97,990 05 feb
GlobalFoundries 40,580 +0,030 +0,07% 41,085 39,390 40,550 05 feb
Honeywell Interna... 222,350 -1,200 -0,54% 224,205 219,250 223,550 05 feb
IDEXX Laboratories 468,550 +3,520 +0,76% 471,815 457,230 465,030 05 feb
Illumina 124,680 +0,480 +0,39% 128,010 124,250 124,200 05 feb
Intel Corp 19,650 +0,360 +1,87% 19,770 18,910 19,290 05 feb
Intuit 588,260 -3,460 -0,58% 593,585 580,095 591,720 05 feb
Intuitive Surgical 590,900 +11,250 +1,94% 592,640 580,160 579,650 05 feb
JD.com 39,810 -1,350 -3,28% 40,550 39,685 41,160 05 feb
Keurig Dr Pepper 31,130 -0,150 -0,48% 31,635 31,060 31,280 05 feb
KLA Corp 759,150 +9,830 +1,31% 761,915 740,940 749,320 05 feb
Kraft Heinz Compa... 28,610 -0,090 -0,31% 28,720 28,310 28,700 05 feb
Lam Research Corp 81,940 +2,030 +2,54% 82,105 78,620 79,910 05 feb
Lucid Group 2,910 -0,020 -0,68% 3,040 2,900 2,930 05 feb
lululemon athletica 412,800 -3,100 -0,75% 417,000 411,067 415,900 05 feb
Marriott Internat... 292,390 +1,640 +0,56% 293,140 288,080 290,750 05 feb
Marvell Technology 116,460 +6,770 +6,17% 116,850 110,760 109,690 05 feb
MercadoLibre 1.975,190 +8,780 +0,45% 1.978,980 1.950,000 1.966,410 05 feb
Meta Platforms 704,870 +0,680 +0,10% 718,140 699,010 704,190 05 feb
Microchip Technology 53,500 +0,900 +1,71% 53,540 51,440 52,600 05 feb
Micron Technology 93,600 +2,940 +3,24% 93,650 90,220 90,660 05 feb
Microsoft Corp 413,290 +0,920 +0,22% 413,827 410,400 412,370 05 feb
Moderna 34,980 +0,810 +2,37% 35,570 33,904 34,170 05 feb
Mondelez Internat... 57,430 +1,310 +2,33% 57,560 53,950 56,120 05 feb
Monster Beverage ... 46,160 -0,450 -0,97% 46,785 45,700 46,610 05 feb
Netflix 1.011,110 +16,240 +1,63% 1.011,825 986,680 994,870 05 feb
NVIDIA Corp 125,000 +6,350 +5,35% 125,000 120,760 118,650 05 feb
NXP Semiconductor... 213,240 +10,840 +5,36% 214,130 201,580 202,400 05 feb
Old Dominion Frei... 193,650 +9,990 +5,44% 199,290 192,650 183,660 05 feb
O'Reilly Automotive 1.348,240 +14,050 +1,05% 1.350,270 1.335,430 1.334,190 05 feb
PACCAR 106,990 -1,490 -1,37% 108,210 105,180 108,480 05 feb
Palo Alto Network... 186,850 +3,450 +1,88% 187,113 183,050 183,400 05 feb
Paychex 150,870 +1,360 +0,91% 151,010 148,660 149,510 05 feb
PayPal Holdings 79,200 +1,475 +1,90% 79,500 77,670 77,725 05 feb
PDD Holdings 110,140 -3,910 -3,43% 112,530 108,830 114,050 05 feb
Pepsico 145,660 +2,170 +1,51% 145,790 142,700 143,490 05 feb
QUALCOMM 175,860 +2,820 +1,63% 177,000 169,903 173,040 05 feb
Regeneron Pharmac... 716,720 +19,670 +2,82% 729,250 700,010 697,050 05 feb
Rivian Automotive 12,770 -0,100 -0,78% 13,075 12,715 12,870 05 feb
Ross Stores 147,440 +0,490 +0,33% 147,660 145,935 146,950 05 feb
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 dec '23
SiriusXM Holdings... 25,790 +1,170 +4,75% 25,830 24,460 24,620 05 feb
Starbucks Corp 112,250 +1,650 +1,49% 112,420 109,860 110,600 05 feb
Synopsys 528,420 +4,540 +0,87% 529,640 515,790 523,880 05 feb
Tesla 378,170 -14,040 -3,58% 388,390 375,530 392,210 05 feb
Texas Instruments 181,590 +1,030 +0,57% 181,800 177,690 180,560 05 feb
T-Mobile US 242,430 +5,180 +2,18% 242,700 237,635 237,250 05 feb
Verisk Analytics 291,640 +2,440 +0,84% 292,570 288,520 289,200 05 feb
Vertex Pharmaceut... 488,440 +6,160 +1,28% 491,805 481,695 482,280 05 feb
Walgreens Boots A... 10,120 +0,230 +2,33% 10,270 9,780 9,890 05 feb
Warner Bros Disco... 10,190 +0,130 +1,29% 10,200 9,940 10,060 05 feb
Workday 276,170 +16,440 +6,33% 276,370 262,140 259,730 05 feb
Xcel Energy 67,950 +0,630 +0,94% 68,490 67,375 67,320 05 feb
Zoom Communicatio... 85,990 -0,190 -0,22% 87,580 85,490 86,180 05 feb
Zscaler 204,990 +1,260 +0,62% 205,315 201,160 203,730 05 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