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 433,070 -2,330 -0,54% 441,000 432,410 435,400 07 feb
Advanced Micro De... 107,560 -2,600 -2,36% 109,920 106,790 110,160 07 feb
Airbnb 134,980 +2,410 +1,82% 139,500 133,906 132,570 07 feb
Align Technology 210,550 -7,830 -3,59% 224,180 210,530 218,380 07 feb
Alphabet 187,140 -6,170 -3,19% 193,015 185,100 193,310 07 feb
Alphabet 185,340 -6,260 -3,27% 191,180 183,240 191,600 07 feb
Amazon.com 229,150 -9,680 -4,05% 234,810 228,060 238,830 07 feb
American Electric... 100,350 +0,180 +0,18% 100,435 99,410 100,170 07 feb
Amgen 293,540 -4,240 -1,42% 299,610 292,580 297,780 07 feb
Analog Devices 205,185 -2,645 -1,27% 209,545 203,740 207,830 07 feb
Ansys 344,860 -1,760 -0,51% 349,410 342,190 346,620 07 feb
Apple 227,630 -5,590 -2,40% 234,000 227,260 233,220 07 feb
Applied Materials 180,000 -2,800 -1,53% 183,540 178,730 182,800 07 feb
ASML Holding NV 727,700 -11,430 -1,55% 742,320 723,745 739,130 07 feb
AstraZeneca PLC 71,990 -0,370 -0,51% 72,700 71,775 72,360 07 feb
Atlassian Corp 314,280 -4,720 -1,48% 322,505 312,930 319,000 07 feb
Autodesk 301,150 -6,550 -2,13% 310,190 300,140 307,700 07 feb
Automatic Data Pr... 305,970 -3,000 -0,97% 310,370 305,820 308,970 07 feb
Baker Hughes Company 46,200 -0,780 -1,66% 47,200 46,155 46,980 07 feb
Biogen 141,350 -1,020 -0,72% 143,685 140,750 142,370 07 feb
Booking Holdings 4.887,470 +107,760 +2,25% 5.072,700 4.869,000 4.779,710 07 feb
Broadcom Inc. 224,870 -6,490 -2,81% 235,650 224,110 231,360 07 feb
Cadence Design Sy... 299,680 -3,230 -1,07% 309,890 297,370 302,910 07 feb
Charter Communica... 347,840 -5,470 -1,55% 354,320 347,390 353,310 07 feb
Cintas Corp 202,075 -2,215 -1,08% 205,630 201,840 204,290 07 feb
Cisco Systems 62,270 0,000 0,00% 63,250 62,210 62,270 07 feb
Cognizant Technol... 86,200 -0,890 -1,02% 87,345 85,795 87,090 07 feb
Comcast Corp 34,370 -0,100 -0,29% 34,670 34,102 34,470 07 feb
Constellation Ene... 309,790 -2,010 -0,64% 319,610 309,305 311,800 07 feb
Copart 58,210 -0,980 -1,66% 59,635 57,865 59,190 07 feb
CoStar Group 77,250 -0,940 -1,20% 78,390 77,170 78,190 07 feb
Costco Wholesale ... 1.043,810 -7,180 -0,68% 1.056,710 1.035,510 1.050,990 07 feb
CrowdStrike Holdings 421,590 +1,080 +0,26% 431,325 419,320 420,510 07 feb
CSX Corp 32,590 -0,150 -0,46% 32,830 32,360 32,740 07 feb
Datadog 142,603 -2,247 -1,55% 145,770 141,850 144,850 07 feb
DexCom 88,130 -0,190 -0,22% 88,720 87,595 88,320 07 feb
Diamondback Energy 158,130 -1,900 -1,19% 161,000 157,900 160,030 07 feb
Dollar Tree 72,660 -1,860 -2,50% 74,710 72,330 74,520 07 feb
eBay 67,830 +0,330 +0,49% 68,640 67,380 67,500 07 feb
Electronic Arts 128,600 -3,400 -2,58% 131,740 127,240 132,000 07 feb
Enphase Energy 63,530 -2,980 -4,48% 66,440 62,320 66,510 07 feb
Exelon Corp 41,310 +0,190 +0,46% 41,470 40,980 41,120 07 feb
Fastenal Company 73,850 -0,800 -1,07% 75,000 73,770 74,650 07 feb
Fortinet 107,660 +2,940 +2,81% 110,530 102,370 104,720 07 feb
Gilead Sciences 96,040 -2,000 -2,04% 98,330 95,900 98,040 07 feb
GlobalFoundries 38,450 -0,150 -0,39% 38,700 37,770 38,600 07 feb
Honeywell Interna... 205,520 -4,300 -2,05% 213,400 205,375 209,820 07 feb
IDEXX Laboratories 459,780 -0,780 -0,17% 468,800 457,347 460,560 07 feb
Illumina 111,060 -11,740 -9,56% 115,160 108,810 122,800 07 feb
Intel Corp 19,100 -0,280 -1,44% 19,360 19,030 19,380 07 feb
Intuit 578,850 -11,350 -1,92% 596,180 577,220 590,200 07 feb
Intuitive Surgical 582,980 -5,520 -0,94% 594,081 582,155 588,500 07 feb
JD.com 40,170 +0,160 +0,40% 41,330 39,860 40,010 07 feb
Keurig Dr Pepper 31,031 +0,031 +0,10% 31,460 30,920 31,000 07 feb
KLA Corp 747,700 -14,120 -1,85% 767,268 744,220 761,820 07 feb
Kraft Heinz Compa... 29,301 +0,291 +1,00% 29,335 28,860 29,010 07 feb
Lam Research Corp 82,330 -0,500 -0,60% 83,510 81,790 82,830 07 feb
Lucid Group 2,830 -0,060 -2,08% 2,900 2,800 2,890 07 feb
lululemon athletica 398,100 -13,730 -3,33% 414,140 396,735 411,830 07 feb
Marriott Internat... 303,970 +1,020 +0,34% 307,518 302,860 302,950 07 feb
Marvell Technology 110,620 -8,620 -7,23% 121,814 110,430 119,240 07 feb
MercadoLibre 1.996,650 -16,150 -0,80% 2.044,750 1.985,100 2.012,800 07 feb
Meta Platforms 714,520 +2,530 +0,36% 725,010 711,750 711,990 07 feb
Microchip Technology 51,890 -1,220 -2,30% 53,250 50,210 53,110 07 feb
Micron Technology 92,300 -2,240 -2,37% 95,930 91,590 94,540 07 feb
Microsoft Corp 409,750 -6,070 -1,46% 418,650 408,100 415,820 07 feb
Moderna 32,600 -1,010 -3,01% 33,770 32,460 33,610 07 feb
Mondelez Internat... 58,450 +0,620 +1,07% 58,810 57,680 57,830 07 feb
Monster Beverage ... 46,570 +0,270 +0,58% 47,040 46,190 46,300 07 feb
Netflix 1.013,930 -1,750 -0,17% 1.027,760 1.005,670 1.015,680 07 feb
NVIDIA Corp 129,840 +1,160 +0,90% 130,370 125,000 128,680 07 feb
NXP Semiconductor... 212,930 -3,890 -1,79% 217,860 211,270 216,820 07 feb
Old Dominion Frei... 197,200 +1,320 +0,67% 198,030 193,617 195,880 07 feb
O'Reilly Automotive 1.316,750 -13,990 -1,05% 1.350,000 1.314,700 1.330,740 07 feb
PACCAR 106,020 -1,660 -1,54% 108,105 105,885 107,680 07 feb
Palo Alto Network... 193,940 +6,570 +3,51% 197,660 191,000 187,370 07 feb
Paychex 146,740 -3,270 -2,18% 149,930 146,550 150,010 07 feb
PayPal Holdings 77,302 -1,268 -1,61% 79,490 77,230 78,570 07 feb
PDD Holdings 114,270 +1,550 +1,38% 115,980 111,330 112,720 07 feb
Pepsico 144,580 -0,770 -0,53% 145,150 143,900 145,350 07 feb
QUALCOMM 167,960 -1,360 -0,80% 171,300 166,060 169,320 07 feb
Regeneron Pharmac... 710,000 -12,070 -1,67% 731,420 709,550 722,070 07 feb
Rivian Automotive 12,480 -0,320 -2,50% 12,861 12,405 12,800 07 feb
Ross Stores 142,590 -2,430 -1,68% 144,440 141,533 145,020 07 feb
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 dec '23
SiriusXM Holdings... 25,440 -0,470 -1,81% 25,840 25,090 25,910 07 feb
Starbucks Corp 112,200 +0,500 +0,45% 112,620 110,060 111,700 07 feb
Synopsys 525,820 -7,360 -1,38% 545,650 522,000 533,180 07 feb
Tesla 361,620 -12,700 -3,39% 380,546 360,340 374,320 07 feb
Texas Instruments 180,000 -3,280 -1,79% 183,415 179,280 183,280 07 feb
T-Mobile US 246,240 -0,930 -0,38% 250,500 246,100 247,170 07 feb
Verisk Analytics 293,730 -1,220 -0,41% 296,230 293,565 294,950 07 feb
Vertex Pharmaceut... 469,230 -11,930 -2,48% 480,470 468,700 481,160 07 feb
Walgreens Boots A... 10,120 +0,070 +0,70% 10,145 9,820 10,050 07 feb
Warner Bros Disco... 10,160 -0,040 -0,39% 10,420 10,130 10,200 07 feb
Workday 271,890 -5,930 -2,13% 280,990 271,650 277,820 07 feb
Xcel Energy 66,600 -0,520 -0,77% 67,890 66,430 67,120 07 feb
Zoom Communicatio... 86,120 -0,570 -0,66% 88,160 85,711 86,690 07 feb
Zscaler 205,530 +1,300 +0,64% 210,230 204,420 204,230 07 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