Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
NY-Nasdaq 100 15.146,92 +94,50 +0,63% 15.150,14 15.064,59 15.052,42 15 okt
Activision Blizzard 76,400 +0,290 +0,38% 77,070 76,190 76,110 15 okt
Adobe 610,090 +2,580 +0,42% 612,250 607,550 607,510 15 okt
Advanced Micro De... 112,120 +0,130 +0,12% 112,835 111,110 111,990 15 okt
Align Technology 589,610 -8,110 -1,36% 606,950 587,060 597,720 15 okt
Alphabet 2.827,360 +4,340 +0,15% 2.834,360 2.815,100 2.823,020 15 okt
Alphabet 2.833,500 +5,260 +0,19% 2.844,000 2.821,290 2.828,240 15 okt
Amazon.com 3.409,020 +109,160 +3,31% 3.410,420 3.304,000 3.299,860 15 okt
American Electric... 83,490 -0,560 -0,67% 84,400 83,210 84,050 15 okt
Amgen 207,840 +1,060 +0,51% 209,020 206,230 206,780 15 okt
Analog Devices 172,040 +3,840 +2,28% 172,100 169,715 168,200 15 okt
Ansys 358,850 -0,550 -0,15% 361,180 356,455 359,400 15 okt
Apple 144,840 +1,080 +0,75% 144,895 143,510 143,760 15 okt
Applied Materials 131,590 -0,480 -0,36% 132,910 131,245 132,070 15 okt
ASML Holding NV 789,400 +11,110 +1,43% 789,640 775,840 778,290 15 okt
Atlassian Corp 409,740 +3,010 +0,74% 409,790 400,890 406,730 15 okt
Autodesk 291,190 +2,020 +0,70% 291,880 289,350 289,170 15 okt
Automatic Data Pr... 212,980 +4,460 +2,14% 213,050 209,140 208,520 15 okt
Baidu 163,630 +0,930 +0,57% 165,860 162,660 162,700 15 okt
Biogen 281,190 -4,070 -1,43% 286,000 278,570 285,260 15 okt
Booking Holdings 2.538,340 +42,120 +1,69% 2.540,000 2.515,500 2.496,220 15 okt
Broadcom 503,250 +5,650 +1,14% 505,860 501,080 497,600 15 okt
Cadence Design Sy... 155,780 -1,550 -0,99% 157,950 155,190 157,330 15 okt
CDW Corp 177,720 +0,190 +0,11% 179,135 177,105 177,530 15 okt
Cerner Corp 71,420 -0,300 -0,42% 72,300 71,380 71,720 15 okt
Charter Communica... 699,030 -4,640 -0,66% 707,810 694,500 703,670 15 okt
Check Point Softw... 121,240 -1,170 -0,96% 122,880 120,900 122,410 15 okt
Cintas Corp 416,030 -0,390 -0,09% 419,680 414,790 416,420 15 okt
Cisco Systems 55,250 -0,400 -0,72% 55,888 54,960 55,650 15 okt
Cognizant Technol... 78,830 +1,380 +1,78% 78,960 77,360 77,450 15 okt
Comcast Corp 54,020 +0,030 +0,06% 54,540 53,690 53,990 15 okt
Copart 144,990 +0,210 +0,15% 146,230 144,445 144,780 15 okt
Costco Wholesale ... 452,390 +1,730 +0,38% 453,940 449,180 450,660 15 okt
CrowdStrike Holdings 273,110 -2,900 -1,05% 276,000 270,290 276,010 15 okt
CSX Corp 34,160 +0,730 +2,18% 34,420 33,570 33,430 15 okt
DexCom 544,470 -10,040 -1,81% 556,115 543,120 554,510 15 okt
DocuSign 260,470 -0,700 -0,27% 262,338 258,120 261,170 15 okt
Dollar Tree 99,270 +0,630 +0,64% 99,820 98,810 98,640 15 okt
eBay 74,900 +0,220 +0,29% 75,420 74,640 74,680 15 okt
Electronic Arts 134,750 -0,960 -0,71% 136,690 133,270 135,710 15 okt
Exelon Corp 49,810 -0,320 -0,64% 50,660 49,770 50,130 15 okt
Facebook 324,760 -3,770 -1,15% 329,070 322,510 328,530 15 okt
Fastenal Company 55,740 +0,120 +0,22% 56,140 55,560 55,620 15 okt
Fiserv 109,800 +2,020 +1,87% 110,160 108,310 107,780 15 okt
Fox Corp 38,970 -0,440 -1,12% 39,670 38,850 39,410 15 okt
Fox Corp 41,610 -0,840 -1,98% 42,730 41,540 42,450 15 okt
Gilead Sciences 67,630 -0,520 -0,76% 68,600 67,600 68,150 15 okt
Honeywell Interna... 220,720 +2,130 +0,97% 221,450 219,260 218,590 15 okt
IDEXX Laboratories 635,150 +5,430 +0,86% 637,370 631,760 629,720 15 okt
Illumina 409,930 +1,830 +0,45% 411,900 408,145 408,100 15 okt
Incyte Corp 65,560 -0,220 -0,33% 65,915 65,320 65,780 15 okt
Intel Corp 54,460 +0,560 +1,04% 54,490 53,810 53,900 15 okt
Intuit 552,160 +8,380 +1,54% 553,280 543,270 543,780 15 okt
Intuitive Surgical 331,500 +0,550 +0,17% 333,450 330,000 330,950 15 okt
JD.com 81,420 +0,390 +0,48% 81,610 79,620 81,030 15 okt
Keurig Dr Pepper 35,310 -0,280 -0,79% 35,680 35,040 35,590 15 okt
KLA Corp 329,100 -0,680 -0,21% 332,390 327,890 329,780 15 okt
Kraft Heinz Compa... 36,980 -0,280 -0,75% 37,541 36,850 37,260 15 okt
Lam Research Corp 564,470 -3,460 -0,61% 568,511 561,390 567,930 15 okt
lululemon athletica 403,510 -3,480 -0,86% 409,406 403,000 406,990 15 okt
Marriott Internat... 160,040 +4,820 +3,11% 161,420 157,000 155,220 15 okt
Marvell Technology 65,650 +0,360 +0,55% 66,280 65,260 65,290 15 okt
Match Group 160,020 +3,010 +1,92% 160,080 156,155 157,010 15 okt
MercadoLibre 1.563,090 +38,840 +2,55% 1.572,860 1.531,500 1.524,250 15 okt
Microchip Technology 72,780 +0,300 +0,41% 73,480 72,470 72,480 15 okt
Micron Technology 67,680 -0,120 -0,18% 68,458 67,480 67,800 15 okt
Microsoft Corp 304,210 +1,460 +0,48% 304,450 300,519 302,750 15 okt
Moderna 324,210 -7,670 -2,31% 341,549 318,500 331,880 15 okt
Mondelez Internat... 60,150 -0,480 -0,79% 60,670 59,760 60,630 15 okt
Monster Beverage ... 85,580 -0,020 -0,02% 86,340 85,160 85,600 15 okt
NetEase 95,560 +0,100 +0,10% 96,700 94,320 95,460 15 okt
Netflix 628,290 -5,510 -0,87% 639,420 625,160 633,800 15 okt
NVIDIA Corp 218,620 +1,160 +0,53% 219,310 216,620 217,460 15 okt
NXP Semiconductor... 189,810 +0,710 +0,38% 191,730 189,100 189,100 15 okt
Okta 255,020 -0,510 -0,20% 257,035 250,375 255,530 15 okt
O'Reilly Automotive 628,990 +3,860 +0,62% 633,120 628,000 625,130 15 okt
PACCAR 86,890 +0,360 +0,42% 87,460 86,420 86,530 15 okt
Paychex 119,150 +0,400 +0,34% 119,480 118,560 118,750 15 okt
PayPal Holdings 268,350 +1,900 +0,71% 269,721 265,440 266,450 15 okt
Peloton Interactive 85,110 -0,740 -0,86% 86,600 84,470 85,850 15 okt
Pepsico 158,810 -0,450 -0,28% 159,660 157,510 159,260 15 okt
Pinduoduo 94,010 -0,020 -0,02% 95,920 92,540 94,030 15 okt
QUALCOMM 130,200 +1,540 +1,20% 130,476 128,680 128,660 15 okt
Regeneron Pharmac... 553,240 -2,380 -0,43% 558,930 552,160 555,620 15 okt
Ross Stores 108,710 +0,570 +0,53% 109,730 108,250 108,140 15 okt
Seagen 172,730 +2,540 +1,49% 174,970 168,060 170,190 15 okt
Sirius XM Holdings 6,020 -0,010 -0,17% 6,060 6,000 6,030 15 okt
Skyworks Solutions 160,530 +0,290 +0,18% 162,410 160,050 160,240 15 okt
Splunk 165,000 +0,520 +0,32% 165,590 163,230 164,480 15 okt
Starbucks Corp 111,450 -0,420 -0,38% 112,920 110,950 111,870 15 okt
Synopsys 306,260 +1,430 +0,47% 306,660 304,142 304,830 15 okt
Tesla 843,030 +24,710 +3,02% 843,210 822,350 818,320 15 okt
Texas Instruments 194,450 +1,960 +1,02% 194,800 192,640 192,490 15 okt
T-Mobile US 117,560 -1,700 -1,43% 120,340 117,220 119,260 15 okt
Trip.com Group Li... 32,720 +0,580 +1,80% 33,270 32,025 32,140 15 okt
VeriSign 214,470 +1,240 +0,58% 214,520 212,560 213,230 15 okt
Verisk Analytics 210,630 -0,920 -0,43% 212,410 210,481 211,550 15 okt
Vertex Pharmaceut... 181,770 -0,130 -0,07% 183,150 181,000 181,900 15 okt
Walgreens Boots A... 48,920 -1,850 -3,64% 51,660 48,800 50,770 15 okt
Workday 270,990 -0,120 -0,04% 272,350 268,150 271,110 15 okt
Xcel Energy 65,930 +0,500 +0,76% 66,000 65,190 65,430 15 okt
Xilinx 167,150 +1,340 +0,81% 167,490 165,030 165,810 15 okt
Zoom Video Commun... 266,320 -0,690 -0,26% 267,980 264,253 267,010 15 okt

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