Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
NY-Nasdaq 100 12.803,93 -94,76 -0,73% 12.941,29 12.758,10 12.898,69 15 jan
Activision Blizzard 90,690 +0,700 +0,78% 90,750 88,570 89,990 15 jan
Adobe 458,080 -5,190 -1,12% 467,880 457,490 463,270 15 jan
Advanced Micro De... 88,210 -2,580 -2,84% 91,590 87,860 90,790 15 jan
Alexion Pharmaceu... 156,700 +0,050 +0,03% 157,500 156,420 156,650 15 jan
Align Technology 567,230 +12,590 +2,27% 569,655 548,000 554,640 15 jan
Alphabet 1.736,190 -3,990 -0,23% 1.756,000 1.721,550 1.740,180 15 jan
Alphabet 1.727,620 -3,300 -0,19% 1.747,620 1.711,710 1.730,920 15 jan
Amazon.com 3.104,250 -23,220 -0,74% 3.142,545 3.095,170 3.127,470 15 jan
American Electric... 80,470 +1,640 +2,08% 80,690 76,960 78,830 15 jan
Amgen 245,490 +3,830 +1,58% 246,840 240,020 241,660 15 jan
Analog Devices 157,750 -1,710 -1,07% 159,060 155,530 159,460 15 jan
Ansys 364,280 -4,770 -1,29% 370,570 362,220 369,050 15 jan
Apple 127,140 -1,770 -1,37% 130,224 127,000 128,910 15 jan
Applied Materials 103,140 -2,660 -2,51% 105,420 101,150 105,800 15 jan
ASML Holding NV 527,500 -17,150 -3,15% 536,850 525,360 544,650 15 jan
Atlassian Corp 222,930 -0,040 -0,02% 229,380 220,630 222,970 15 jan
Autodesk 308,510 -2,600 -0,84% 316,350 308,030 311,110 15 jan
Automatic Data Pr... 161,120 -0,790 -0,49% 161,710 159,310 161,910 15 jan
Baidu 238,870 -10,130 -4,07% 251,206 237,863 249,000 15 jan
Biogen 275,840 -4,450 -1,59% 282,600 275,425 280,290 15 jan
BioMarin Pharmace... 82,970 +1,610 +1,98% 83,630 81,250 81,360 15 jan
Booking Holdings 2.119,230 -63,360 -2,90% 2.179,290 2.116,000 2.182,590 15 jan
Broadcom 445,850 -6,220 -1,38% 450,000 440,660 452,070 15 jan
Cadence Design Sy... 134,640 -0,760 -0,56% 136,150 132,930 135,400 15 jan
CDW Corp 133,660 -1,140 -0,85% 134,640 131,170 134,800 15 jan
Cerner Corp 80,210 -0,120 -0,15% 80,470 79,080 80,330 15 jan
Charter Communica... 628,910 +5,820 +0,93% 634,080 617,020 623,090 15 jan
Check Point Softw... 127,610 -1,020 -0,79% 129,090 127,060 128,630 15 jan
Cintas Corp 326,070 -1,070 -0,33% 328,885 321,610 327,140 15 jan
Cisco Systems 45,430 +0,280 +0,62% 45,650 44,880 45,150 15 jan
Citrix Systems 132,000 +0,010 +0,01% 132,960 130,540 131,990 15 jan
Cognizant Technol... 80,240 +0,190 +0,24% 80,590 79,190 80,050 15 jan
Comcast Corp 48,690 -0,890 -1,80% 49,260 48,150 49,580 15 jan
Copart 115,780 -1,480 -1,26% 116,520 113,590 117,260 15 jan
Costco Wholesale ... 362,160 -0,190 -0,05% 364,905 360,800 362,350 15 jan
CSX Corp 93,420 -0,070 -0,07% 93,830 91,898 93,490 15 jan
DexCom 354,200 +2,120 +0,60% 356,750 347,590 352,080 15 jan
DocuSign 249,280 -0,970 -0,39% 256,440 246,890 250,250 15 jan
Dollar Tree 108,340 -1,630 -1,48% 109,700 107,790 109,970 15 jan
eBay 55,420 +0,150 +0,27% 55,710 54,310 55,270 15 jan
Electronic Arts 139,000 +0,060 +0,04% 140,660 137,910 138,940 15 jan
Exelon Corp 43,360 +0,780 +1,83% 43,480 42,135 42,580 15 jan
Expedia Group 140,690 -3,480 -2,41% 144,350 140,110 144,170 15 jan
Facebook 251,360 +5,720 +2,33% 253,860 247,160 245,640 15 jan
Fastenal Company 50,480 +0,160 +0,32% 50,600 49,530 50,320 15 jan
Fiserv 108,200 +0,220 +0,20% 109,010 106,170 107,980 15 jan
Fox Corp 30,390 +0,050 +0,16% 30,660 29,870 30,340 15 jan
Fox Corp 31,490 +0,220 +0,70% 31,740 30,730 31,270 15 jan
Gilead Sciences 63,330 +0,930 +1,49% 63,595 62,130 62,400 15 jan
IDEXX Laboratories 489,460 +0,560 +0,11% 494,240 480,930 488,900 15 jan
Illumina 376,350 +5,310 +1,43% 396,000 370,030 371,040 15 jan
Incyte Corp 90,560 -1,480 -1,61% 92,520 89,320 92,040 15 jan
Intel Corp 57,580 -1,670 -2,82% 59,650 57,500 59,250 15 jan
Intuit 371,010 +5,500 +1,50% 373,840 363,030 365,510 15 jan
Intuitive Surgical 778,420 -18,720 -2,35% 802,060 777,000 797,140 15 jan
JD.com 87,770 -1,470 -1,65% 89,890 87,210 89,240 15 jan
Keurig Dr Pepper 31,860 +0,320 +1,01% 32,075 31,340 31,540 15 jan
KLA Corp 304,130 +0,250 +0,08% 304,810 296,000 303,880 15 jan
Kraft Heinz Compa... 31,990 -0,090 -0,28% 32,290 31,600 32,080 15 jan
Lam Research Corp 547,530 -10,260 -1,84% 554,689 537,280 557,790 15 jan
Liberty Global plc 24,770 -0,160 -0,64% 25,065 24,370 24,930 15 jan
Liberty Global plc 24,445 -0,075 -0,31% 24,570 24,030 24,520 15 jan
lululemon athletica 344,500 -3,230 -0,93% 347,200 337,430 347,730 15 jan
Marriott Internat... 126,800 -2,130 -1,65% 128,380 125,740 128,930 15 jan
Marvell Technolog... 50,770 -0,540 -1,05% 51,700 50,270 51,310 15 jan
Match Group 150,850 +1,800 +1,21% 152,160 145,090 149,050 15 jan
Maxim Integrated ... 95,140 -0,990 -1,03% 95,800 93,650 96,130 15 jan
MercadoLibre 1.851,780 -0,750 -0,04% 1.877,109 1.805,460 1.852,530 15 jan
Microchip Technology 148,560 -4,720 -3,08% 152,600 148,370 153,280 15 jan
Micron Technology 80,720 -0,580 -0,71% 81,880 79,530 81,300 15 jan
Microsoft Corp 212,650 -0,370 -0,17% 214,510 212,030 213,020 15 jan
Moderna 129,650 -0,070 -0,05% 133,290 126,580 129,720 15 jan
Mondelez Internat... 57,220 -0,090 -0,16% 57,495 56,690 57,310 15 jan
Monster Beverage ... 91,650 +0,290 +0,32% 92,500 89,723 91,360 15 jan
NetEase 105,080 +0,310 +0,30% 106,700 104,130 104,770 15 jan
Netflix 497,980 -2,880 -0,58% 506,320 495,100 500,860 15 jan
NVIDIA Corp 514,380 -13,630 -2,58% 533,010 513,940 528,010 15 jan
NXP Semiconductor... 172,220 -7,780 -4,32% 179,840 168,451 180,000 15 jan
Okta 252,990 -6,120 -2,36% 263,820 251,520 259,110 15 jan
O'Reilly Automotive 466,690 -4,810 -1,02% 473,960 461,750 471,500 15 jan
PACCAR 88,160 -1,100 -1,23% 88,730 86,380 89,260 15 jan
Paychex 88,370 +0,300 +0,34% 88,510 86,950 88,070 15 jan
PayPal Holdings 239,790 -2,270 -0,94% 244,563 235,034 242,060 15 jan
Peloton Interactive 157,810 -7,440 -4,50% 166,080 157,237 165,250 15 jan
Pepsico 141,390 -0,370 -0,26% 142,600 140,530 141,760 15 jan
Pinduoduo 161,200 -6,060 -3,62% 164,730 157,800 167,260 15 jan
QUALCOMM 157,090 -3,760 -2,34% 160,860 156,880 160,850 15 jan
Regeneron Pharmac... 517,930 +0,020 +0,00% 522,990 511,110 517,910 15 jan
Ross Stores 116,970 -0,100 -0,09% 117,370 114,190 117,070 15 jan
Seagen 185,750 +9,890 +5,62% 186,600 177,150 175,860 15 jan
Sirius XM Holdings 5,800 -0,030 -0,51% 5,870 5,750 5,830 15 jan
Skyworks Solutions 152,000 -5,980 -3,79% 156,500 150,130 157,980 15 jan
Splunk 169,970 -0,980 -0,57% 172,640 168,810 170,950 15 jan
Starbucks Corp 102,330 +0,510 +0,50% 102,690 101,210 101,820 15 jan
Synopsys 258,920 +1,010 +0,39% 260,858 255,000 257,910 15 jan
Take-Two Interact... 196,280 +0,810 +0,41% 197,950 191,810 195,470 15 jan
Tesla 826,160 -18,840 -2,23% 859,900 819,100 845,000 15 jan
Texas Instruments 169,190 -2,520 -1,47% 171,090 167,570 171,710 15 jan
T-Mobile US 127,280 +2,590 +2,08% 127,900 124,750 124,690 15 jan
Trip.com Group Li... 33,130 +0,130 +0,39% 33,440 32,700 33,000 15 jan
Ulta Beauty 301,850 +0,060 +0,02% 305,950 298,510 301,790 15 jan
VeriSign 195,270 -0,430 -0,22% 196,655 193,525 195,700 15 jan
Verisk Analytics 190,020 -3,860 -1,99% 193,160 188,740 193,880 15 jan
Vertex Pharmaceut... 225,550 -0,570 -0,25% 227,600 224,390 226,120 15 jan
Walgreens Boots A... 48,920 -0,400 -0,81% 49,270 48,430 49,320 15 jan
Workday 222,560 -4,770 -2,10% 231,980 222,350 227,330 15 jan
Xcel Energy 64,960 +1,400 +2,20% 65,050 63,040 63,560 15 jan
Xilinx 136,600 -3,400 -2,43% 141,260 136,152 140,000 15 jan
Zoom Video Commun... 384,530 +1,290 +0,34% 404,440 382,070 383,240 15 jan

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