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 437,450 -8,550 -1,92% 447,010 435,830 446,000 31 jan
Advanced Micro De... 115,950 -2,910 -2,45% 119,565 115,330 118,860 31 jan
Airbnb 131,170 -0,620 -0,47% 134,450 130,570 131,790 31 jan
Align Technology 219,110 -6,250 -2,77% 227,670 216,560 225,360 31 jan
Alphabet 205,600 +2,970 +1,47% 207,080 203,580 202,630 31 jan
Alphabet 204,020 +3,150 +1,57% 205,480 201,800 200,870 31 jan
Amazon.com 237,680 +3,040 +1,30% 240,290 236,410 234,640 31 jan
American Electric... 98,360 +0,330 +0,34% 99,053 97,520 98,030 31 jan
Amgen 285,420 +1,400 +0,49% 286,690 282,100 284,020 31 jan
Analog Devices 211,855 -0,545 -0,26% 217,620 210,690 212,400 31 jan
Ansys 350,500 -1,070 -0,30% 355,230 350,000 351,570 31 jan
Apple 236,000 -1,590 -0,67% 247,190 233,440 237,590 31 jan
Applied Materials 180,350 -1,370 -0,75% 186,440 180,061 181,720 31 jan
ASML Holding NV 739,310 +2,320 +0,31% 754,600 737,770 736,990 31 jan
AstraZeneca PLC 70,760 -0,480 -0,67% 71,550 70,490 71,240 31 jan
Atlassian Corp 306,780 +39,830 +14,92% 324,370 300,790 266,950 31 jan
Autodesk 311,208 +1,258 +0,41% 317,050 311,025 309,950 31 jan
Automatic Data Pr... 303,010 -0,250 -0,08% 305,100 301,180 303,260 31 jan
Baker Hughes Company 46,180 +1,580 +3,54% 47,600 45,800 44,600 31 jan
Biogen 143,930 -2,300 -1,57% 147,400 143,630 146,230 31 jan
Booking Holdings 4.737,560 -36,770 -0,77% 4.830,000 4.711,040 4.774,330 31 jan
Broadcom Inc. 221,270 +5,610 +2,60% 226,800 216,300 215,660 31 jan
Cadence Design Sy... 297,620 -0,140 -0,05% 304,720 297,330 297,760 31 jan
Charter Communica... 345,490 +8,870 +2,64% 360,850 343,050 336,620 31 jan
Cintas Corp 200,570 -1,610 -0,80% 202,540 200,060 202,180 31 jan
Cisco Systems 60,562 +0,092 +0,15% 61,190 60,455 60,470 31 jan
Cognizant Technol... 82,610 -0,150 -0,18% 83,402 82,490 82,760 31 jan
Comcast Corp 33,660 +0,410 +1,23% 34,010 33,300 33,250 31 jan
Constellation Ene... 299,980 -8,570 -2,78% 312,000 297,945 308,550 31 jan
Copart 57,930 -0,630 -1,08% 58,759 57,800 58,560 31 jan
CoStar Group 76,600 +0,080 +0,10% 77,430 76,060 76,520 31 jan
Costco Wholesale ... 979,880 +0,870 +0,09% 991,000 975,780 979,010 31 jan
CrowdStrike Holdings 398,070 +1,200 +0,30% 408,100 397,350 396,870 31 jan
CSX Corp 32,870 +0,010 +0,03% 33,400 32,770 32,860 31 jan
Datadog 142,697 +0,087 +0,06% 146,010 141,820 142,610 31 jan
DexCom 86,830 -0,790 -0,90% 88,290 86,590 87,620 31 jan
Diamondback Energy 164,360 -6,050 -3,55% 169,870 163,940 170,410 31 jan
Dollar Tree 73,350 -1,150 -1,54% 75,620 72,840 74,500 31 jan
eBay 67,480 -0,040 -0,06% 67,920 67,080 67,520 31 jan
Electronic Arts 122,910 +4,230 +3,56% 124,760 120,865 118,680 31 jan
Enphase Energy 62,280 +0,230 +0,37% 65,080 61,750 62,050 31 jan
Exelon Corp 40,000 -0,020 -0,05% 40,230 39,890 40,020 31 jan
Fastenal Company 73,240 -1,740 -2,32% 74,330 73,020 74,980 31 jan
Fortinet 100,889 -0,041 -0,04% 102,870 100,470 100,930 31 jan
Gilead Sciences 97,200 +0,250 +0,26% 98,365 96,430 96,950 31 jan
GlobalFoundries 41,470 -0,030 -0,07% 42,580 41,050 41,500 31 jan
Honeywell Interna... 223,720 -0,340 -0,15% 225,950 222,545 224,060 31 jan
IDEXX Laboratories 422,050 -1,940 -0,46% 427,070 420,430 423,990 31 jan
Illumina 132,740 -0,270 -0,20% 135,675 131,875 133,010 31 jan
Intel Corp 19,430 -0,580 -2,90% 20,330 19,380 20,010 31 jan
Intuit 601,510 -3,090 -0,51% 610,900 599,860 604,600 31 jan
Intuitive Surgical 571,880 -8,300 -1,43% 586,890 570,860 580,180 31 jan
JD.com 40,720 -1,580 -3,74% 42,020 40,455 42,300 31 jan
Keurig Dr Pepper 32,100 -0,140 -0,43% 32,395 31,910 32,240 31 jan
KLA Corp 738,240 -4,190 -0,56% 770,245 735,000 742,430 31 jan
Kraft Heinz Compa... 29,840 -0,430 -1,42% 30,210 29,760 30,270 31 jan
Lam Research Corp 81,050 +0,320 +0,40% 84,215 80,845 80,730 31 jan
Lucid Group 2,760 +0,040 +1,47% 2,840 2,700 2,720 31 jan
lululemon athletica 414,200 -6,960 -1,65% 422,870 412,000 421,160 31 jan
Marriott Internat... 290,590 -1,950 -0,67% 293,710 289,290 292,540 31 jan
Marvell Technology 112,860 +2,530 +2,29% 115,790 111,200 110,330 31 jan
MercadoLibre 1.922,190 -25,130 -1,29% 1.974,160 1.918,960 1.947,320 31 jan
Meta Platforms 689,180 +2,180 +0,32% 705,300 685,580 687,000 31 jan
Microchip Technology 54,300 -0,860 -1,56% 56,290 53,980 55,160 31 jan
Micron Technology 91,240 -1,260 -1,36% 94,270 91,140 92,500 31 jan
Microsoft Corp 415,060 +0,070 +0,02% 420,690 414,910 414,990 31 jan
Moderna 39,420 -1,620 -3,95% 41,460 39,310 41,040 31 jan
Mondelez Internat... 58,000 -0,410 -0,70% 58,460 57,130 58,410 31 jan
Monster Beverage ... 48,710 -0,650 -1,32% 49,600 48,620 49,360 31 jan
Netflix 976,760 +3,520 +0,36% 990,289 974,000 973,240 31 jan
NVIDIA Corp 120,070 -4,580 -3,67% 127,850 119,190 124,650 31 jan
NXP Semiconductor... 208,480 -2,910 -1,38% 215,850 208,310 211,390 31 jan
Old Dominion Frei... 185,610 -1,170 -0,63% 188,925 184,370 186,780 31 jan
O'Reilly Automotive 1.294,420 -15,740 -1,20% 1.310,250 1.292,120 1.310,160 31 jan
PACCAR 110,880 -1,630 -1,45% 112,655 110,680 112,510 31 jan
Palo Alto Network... 184,420 -3,000 -1,60% 189,160 184,370 187,420 31 jan
Paychex 147,670 -0,380 -0,26% 148,970 147,170 148,050 31 jan
PayPal Holdings 88,580 -0,990 -1,11% 90,400 88,540 89,570 31 jan
PDD Holdings 111,910 -3,490 -3,02% 115,500 111,000 115,400 31 jan
Pepsico 150,690 -1,210 -0,80% 151,690 150,270 151,900 31 jan
QUALCOMM 172,930 +1,000 +0,58% 176,790 172,290 171,930 31 jan
Regeneron Pharmac... 672,980 -10,100 -1,48% 688,000 671,960 683,080 31 jan
Rivian Automotive 12,545 +0,035 +0,28% 12,990 12,380 12,510 31 jan
Ross Stores 150,560 -2,360 -1,54% 154,085 150,280 152,920 31 jan
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 dec '23
SiriusXM Holdings... 24,010 +0,900 +3,89% 24,140 23,130 23,110 31 jan
Starbucks Corp 107,680 -1,320 -1,21% 109,360 107,495 109,000 31 jan
Synopsys 525,480 -0,880 -0,17% 533,980 523,470 526,360 31 jan
Tesla 404,585 +4,305 +1,08% 419,990 401,340 400,280 31 jan
Texas Instruments 184,610 -0,660 -0,36% 189,030 183,080 185,270 31 jan
T-Mobile US 232,970 -1,400 -0,60% 235,480 231,000 234,370 31 jan
Verisk Analytics 287,440 -0,640 -0,22% 289,860 286,500 288,080 31 jan
Vertex Pharmaceut... 461,680 +23,280 +5,31% 472,040 447,200 438,400 31 jan
Walgreens Boots A... 10,280 -1,180 -10,30% 10,750 9,520 11,460 31 jan
Warner Bros Disco... 10,440 -0,180 -1,69% 10,840 10,355 10,620 31 jan
Workday 262,060 +1,990 +0,77% 267,020 260,890 260,070 31 jan
Xcel Energy 67,200 +0,340 +0,51% 67,240 66,610 66,860 31 jan
Zoom Communicatio... 86,940 -0,350 -0,40% 88,766 86,580 87,290 31 jan
Zscaler 202,530 -0,300 -0,15% 208,130 200,754 202,830 31 jan
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