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 12 okt
Adobe 483,310 -0,620 -0,13% 491,680 478,690 483,930 23 mei
Advanced Micro De... 160,430 -5,090 -3,08% 173,140 158,270 165,520 23 mei
Airbnb 141,040 -1,670 -1,17% 143,440 140,820 142,710 23 mei
Align Technology 252,390 -8,730 -3,34% 262,190 249,725 261,120 23 mei
Alphabet 173,550 -2,830 -1,60% 178,250 172,950 176,380 23 mei
Alphabet 175,060 -2,940 -1,65% 179,900 174,540 178,000 23 mei
Amazon.com 181,044 -2,086 -1,14% 184,740 180,080 183,130 23 mei
American Electric... 89,280 -2,200 -2,40% 91,130 89,210 91,480 23 mei
Amgen 306,960 -2,450 -0,79% 311,990 304,380 309,410 23 mei
Analog Devices 234,560 -5,600 -2,33% 241,880 231,995 240,160 23 mei
Ansys 330,005 +3,645 +1,12% 335,180 325,300 326,360 23 mei
Apple 186,880 -4,020 -2,11% 191,000 186,625 190,900 23 mei
Applied Materials 217,451 -0,699 -0,32% 225,040 216,330 218,150 23 mei
ASML Holding NV 934,250 +11,920 +1,29% 969,060 927,415 922,330 23 mei
AstraZeneca PLC 78,180 -0,620 -0,79% 79,360 78,100 78,800 23 mei
Atlassian Corp 174,180 -0,620 -0,35% 176,580 172,633 174,800 23 mei
Autodesk 214,815 -5,145 -2,34% 0,000 214,570 219,960 23 mei
Automatic Data Pr... 251,490 -2,530 -1,00% 0,000 251,060 254,020 23 mei
Baker Hughes Company 31,810 -0,280 -0,87% 32,360 31,780 32,090 23 mei
Biogen 218,060 -7,150 -3,17% 223,580 217,210 225,210 23 mei
Booking Holdings 3.752,680 -72,420 -1,89% 0,000 3.731,785 3.825,100 23 mei
Broadcom 1.393,290 +1,050 +0,08% 1.429,000 1.378,000 1.392,240 23 mei
Cadence Design Sy... 294,690 +1,850 +0,63% 301,935 293,500 292,840 23 mei
Charter Communica... 268,410 -2,680 -0,99% 270,500 266,060 271,090 23 mei
Cintas Corp 696,070 -5,720 -0,82% 705,740 693,170 701,790 23 mei
Cisco Systems 46,600 -0,830 -1,75% 47,180 46,510 47,430 23 mei
Cognizant Technol... 68,470 -0,580 -0,84% 69,660 68,260 69,050 23 mei
Comcast Corp 38,680 -0,210 -0,54% 39,140 38,500 38,890 23 mei
Constellation Ene... 223,319 +3,209 +1,46% 228,050 220,740 220,110 23 mei
Copart 53,520 -0,430 -0,80% 54,160 53,300 53,950 23 mei
CoStar Group 85,690 -1,500 -1,72% 87,270 85,375 87,190 23 mei
Costco Wholesale ... 796,340 -5,520 -0,69% 808,050 795,430 801,860 23 mei
CrowdStrike Holdings 342,350 -3,070 -0,89% 350,410 341,275 345,420 23 mei
CSX Corp 33,515 -0,495 -1,46% 34,115 33,440 34,010 23 mei
Datadog 122,120 -0,630 -0,51% 125,440 122,010 122,750 23 mei
DexCom 125,600 -4,930 -3,78% 129,970 125,365 130,530 23 mei
Diamondback Energy 191,960 -0,380 -0,20% 195,170 191,760 192,340 23 mei
Dollar Tree 114,600 +0,830 +0,73% 114,700 112,620 113,770 23 mei
eBay 52,810 +0,010 +0,02% 52,885 52,310 52,800 23 mei
Electronic Arts 134,400 -0,740 -0,55% 135,720 133,720 135,140 23 mei
Enphase Energy 117,500 -3,730 -3,08% 122,110 116,110 121,230 23 mei
Exelon Corp 37,030 -0,870 -2,30% 37,800 36,990 37,900 23 mei
Fastenal Company 65,800 -0,860 -1,29% 66,900 65,520 66,660 23 mei
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 jun '23
Fortinet 60,930 -0,640 -1,04% 62,080 60,650 61,570 23 mei
Gilead Sciences 66,170 -1,630 -2,40% 67,560 66,010 67,800 23 mei
GlobalFoundries 50,490 -4,720 -8,55% 51,690 49,903 55,210 23 mei
Honeywell Interna... 199,390 -3,410 -1,68% 201,550 199,220 202,800 23 mei
IDEXX Laboratories 516,100 -1,840 -0,36% 524,815 511,785 517,940 23 mei
Illumina 105,940 -1,450 -1,35% 107,365 104,660 107,390 23 mei
Intel Corp 30,080 -1,340 -4,26% 31,570 29,870 31,420 23 mei
Intuit 662,260 -8,010 -1,20% 676,620 659,500 670,270 23 mei
Intuitive Surgical 398,390 -2,510 -0,63% 405,380 396,380 400,900 23 mei
JD.com 31,200 -1,480 -4,53% 32,330 31,150 32,680 23 mei
Keurig Dr Pepper 33,980 -0,290 -0,85% 34,320 33,950 34,270 23 mei
KLA Corp 765,100 -6,610 -0,86% 790,000 761,560 771,710 23 mei
Kraft Heinz Compa... 35,800 -0,580 -1,59% 36,190 35,710 36,380 23 mei
Lam Research Corp 958,130 -7,640 -0,79% 992,660 952,450 965,770 23 mei
Lucid Group 2,720 -0,170 -5,88% 2,880 2,700 2,890 23 mei
lululemon athletica 299,735 +0,105 +0,04% 303,580 295,280 299,630 23 mei
Marriott Internat... 232,060 -4,100 -1,74% 236,500 231,840 236,160 23 mei
Marvell Technology 75,020 +1,340 +1,82% 76,210 73,190 73,680 23 mei
MercadoLibre 1.707,400 -29,380 -1,69% 1.749,340 1.698,210 1.736,780 23 mei
Meta Platforms 465,780 -2,000 -0,43% 474,358 461,540 467,780 23 mei
Microchip Technology 98,140 -1,350 -1,36% 100,300 97,045 99,490 23 mei
Micron Technology 126,270 -0,010 -0,01% 131,900 124,660 126,280 23 mei
Microsoft Corp 427,000 -3,520 -0,82% 433,580 425,424 430,520 23 mei
Moderna 164,010 +0,680 +0,42% 165,140 157,460 163,330 23 mei
Mondelez Internat... 68,850 -1,370 -1,95% 69,730 68,800 70,220 23 mei
Monster Beverage ... 52,700 -0,400 -0,75% 53,160 52,620 53,100 23 mei
Netflix 635,670 -4,800 -0,75% 642,710 630,000 640,470 23 mei
NVIDIA Corp 1.037,990 +88,490 +9,32% 1.063,200 1.015,220 949,500 23 mei
NXP Semiconductor... 272,720 -6,110 -2,19% 279,880 269,680 278,830 23 mei
Old Dominion Frei... 171,570 -0,920 -0,53% 172,490 169,760 172,490 23 mei
O'Reilly Automotive 975,870 -15,570 -1,57% 994,695 973,420 991,440 23 mei
PACCAR 108,870 +0,540 +0,50% 109,065 107,700 108,330 23 mei
Palo Alto Networks 311,440 +2,860 +0,93% 314,440 304,601 308,580 23 mei
Paychex 125,635 -1,345 -1,06% 126,700 125,520 126,980 23 mei
PayPal Holdings 61,580 -0,610 -0,98% 62,685 61,220 62,190 23 mei
PDD Holdings 153,630 +6,540 +4,45% 160,000 150,000 147,090 23 mei
Pepsico 179,270 -2,820 -1,55% 181,890 179,040 182,090 23 mei
QUALCOMM 201,650 -1,280 -0,63% 207,950 199,420 202,930 23 mei
Regeneron Pharmac... 980,570 -3,230 -0,33% 991,710 975,730 983,800 23 mei
Rivian Automotive 9,950 -0,750 -7,01% 10,550 9,890 10,700 23 mei
Ross Stores 131,860 +0,350 +0,27% 132,860 130,450 131,510 23 mei
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Sirius XM Holdings 2,730 -0,070 -2,50% 2,800 2,720 2,800 23 mei
Starbucks Corp 78,305 -2,415 -2,99% 80,690 77,640 80,720 23 mei
Synopsys 586,300 +13,170 +2,30% 605,450 568,455 573,130 23 mei
Tesla 173,740 -6,370 -3,54% 181,900 173,260 180,110 23 mei
Texas Instruments 197,290 -5,250 -2,59% 202,950 196,840 202,540 23 mei
T-Mobile US 164,970 -0,530 -0,32% 165,600 164,210 165,500 23 mei
Verisk Analytics 249,250 -4,390 -1,73% 254,140 248,575 253,640 23 mei
Vertex Pharmaceut... 450,800 +3,270 +0,73% 453,710 446,800 447,530 23 mei
Walgreens Boots A... 15,950 -0,520 -3,16% 16,400 15,890 16,470 23 mei
Warner Bros Disco... 7,680 -0,380 -4,71% 8,070 7,680 8,060 23 mei
Workday 260,900 +1,020 +0,39% 263,660 260,050 259,880 23 mei
Xcel Energy 54,050 -1,470 -2,65% 55,090 54,020 55,520 23 mei
Zoom Video Commun... 62,420 -1,960 -3,04% 64,660 62,190 64,380 23 mei
Zscaler 171,910 -2,250 -1,29% 176,000 170,830 174,160 23 mei
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