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 478,075 -8,605 -1,77% 486,050 477,380 486,680 31 okt
Advanced Micro De... 144,050 -4,550 -3,06% 148,680 143,330 148,600 31 okt
Airbnb 134,790 -1,710 -1,25% 138,060 134,260 136,500 31 okt
Align Technology 204,930 -5,930 -2,81% 211,760 204,925 210,860 31 okt
Alphabet 171,020 -3,440 -1,97% 176,820 171,000 174,460 31 okt
Alphabet 172,650 -3,490 -1,98% 178,420 172,560 176,140 31 okt
Amazon.com 186,190 -6,540 -3,39% 190,600 185,230 192,730 31 okt
American Electric... 98,760 +1,360 +1,40% 99,340 97,260 97,400 31 okt
Amgen 320,270 +4,480 +1,42% 323,400 315,650 315,790 31 okt
Analog Devices 223,100 -7,020 -3,05% 230,200 220,830 230,120 31 okt
Ansys 320,560 -8,010 -2,44% 326,600 319,690 328,570 31 okt
Apple 225,390 -4,710 -2,05% 229,830 225,390 230,100 31 okt
Applied Materials 181,580 -3,720 -2,01% 185,210 179,280 185,300 31 okt
ASML Holding NV 672,550 -11,280 -1,65% 683,000 667,220 683,830 31 okt
AstraZeneca PLC 71,140 -1,690 -2,32% 71,915 71,120 72,830 31 okt
Atlassian Corp 188,440 -1,990 -1,05% 191,340 187,640 190,430 31 okt
Autodesk 283,730 -5,090 -1,76% 288,470 283,420 288,820 31 okt
Automatic Data Pr... 289,240 -3,540 -1,21% 292,540 288,940 292,780 31 okt
Baker Hughes Company 38,080 +0,590 +1,57% 38,240 37,515 37,490 31 okt
Biogen 173,950 -7,230 -3,99% 179,475 173,875 181,180 31 okt
Booking Holdings 4.676,250 +212,320 +4,76% 4.856,600 4.643,830 4.463,930 31 okt
Broadcom Inc. 169,730 -6,910 -3,91% 174,450 167,380 176,640 31 okt
Cadence Design Sy... 276,210 -13,790 -4,76% 288,490 276,070 290,000 31 okt
Charter Communica... 327,660 -3,640 -1,10% 351,360 326,260 331,300 31 okt
Cintas Corp 205,810 -2,090 -1,01% 208,000 205,648 207,900 31 okt
Cisco Systems 54,780 -0,810 -1,46% 55,510 54,705 55,590 31 okt
Cognizant Technol... 74,590 +0,240 +0,32% 78,000 74,570 74,350 31 okt
Comcast Corp 43,640 +1,350 +3,19% 45,310 42,835 42,290 31 okt
Constellation Ene... 262,940 +1,160 +0,44% 264,190 259,350 261,780 31 okt
Copart 51,470 -0,850 -1,62% 52,420 51,455 52,320 31 okt
CoStar Group 72,790 -0,670 -0,91% 74,180 72,790 73,460 31 okt
Costco Wholesale ... 874,180 -4,910 -0,56% 877,650 868,650 879,090 31 okt
CrowdStrike Holdings 296,840 -10,610 -3,45% 307,405 294,680 307,450 31 okt
CSX Corp 33,640 +0,100 +0,30% 34,000 33,420 33,540 31 okt
Datadog 125,400 -2,730 -2,13% 126,434 124,000 128,130 31 okt
DexCom 70,480 -1,320 -1,84% 71,610 69,740 71,800 31 okt
Diamondback Energy 176,630 -0,020 -0,01% 179,125 175,790 176,650 31 okt
Dollar Tree 64,640 +1,330 +2,10% 65,140 62,800 63,310 31 okt
eBay 57,490 -5,140 -8,21% 58,890 56,330 62,630 31 okt
Electronic Arts 150,800 +1,660 +1,11% 151,585 147,590 149,140 31 okt
Enphase Energy 83,040 +0,570 +0,69% 84,000 81,540 82,470 31 okt
Exelon Corp 39,290 -0,410 -1,03% 39,830 39,270 39,700 31 okt
Fastenal Company 78,170 -0,170 -0,22% 78,710 77,485 78,340 31 okt
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 jun '23
Fortinet 78,640 -0,100 -0,13% 79,510 78,150 78,740 31 okt
Gilead Sciences 88,810 +0,520 +0,59% 89,280 87,740 88,290 31 okt
GlobalFoundries 36,510 -1,610 -4,22% 38,440 35,870 38,120 31 okt
Honeywell Interna... 205,690 +1,490 +0,73% 206,150 203,385 204,200 31 okt
IDEXX Laboratories 406,920 -44,160 -9,79% 0,000 404,740 451,080 31 okt
Illumina 144,190 -3,470 -2,35% 146,095 142,910 147,660 31 okt
Intel Corp 21,530 -0,770 -3,45% 0,000 21,470 22,300 31 okt
Intuit 610,300 -11,000 -1,77% 621,735 608,550 621,300 31 okt
Intuitive Surgical 503,840 -9,930 -1,93% 511,060 500,670 513,770 31 okt
JD.com 40,610 +0,580 +1,45% 40,730 39,790 40,030 31 okt
Keurig Dr Pepper 32,950 -0,040 -0,12% 33,120 32,830 32,990 31 okt
KLA Corp 666,100 -25,700 -3,71% 681,050 656,000 691,800 31 okt
Kraft Heinz Compa... 33,460 -0,300 -0,89% 34,020 33,450 33,760 31 okt
Lam Research Corp 74,250 -2,200 -2,88% 76,100 73,450 76,450 31 okt
Lucid Group 2,205 -0,145 -6,17% 2,380 2,200 2,350 31 okt
lululemon athletica 297,990 -5,860 -1,93% 303,709 294,200 303,850 31 okt
Marriott Internat... 260,005 -4,295 -1,63% 265,370 259,920 264,300 31 okt
Marvell Technology 80,110 -2,720 -3,28% 82,450 79,050 82,830 31 okt
MercadoLibre 2.039,250 +18,530 +0,92% 2.048,340 1.990,180 2.020,720 31 okt
Meta Platforms 567,450 -24,350 -4,11% 589,900 563,010 591,800 31 okt
Microchip Technology 73,370 -2,210 -2,92% 75,680 72,670 75,580 31 okt
Micron Technology 99,650 -4,350 -4,18% 102,250 99,071 104,000 31 okt
Microsoft Corp 406,300 -26,230 -6,06% 416,160 406,300 432,530 31 okt
Moderna 54,360 -0,360 -0,66% 54,575 52,920 54,720 31 okt
Mondelez Internat... 68,460 -1,330 -1,91% 69,850 68,460 69,790 31 okt
Monster Beverage ... 52,670 +0,070 +0,13% 53,180 52,481 52,600 31 okt
Netflix 755,960 +2,220 +0,29% 760,790 752,230 753,740 31 okt
NVIDIA Corp 132,760 -6,420 -4,61% 0,000 132,111 139,180 31 okt
NXP Semiconductor... 234,440 -10,880 -4,44% 244,480 231,300 245,320 31 okt
Old Dominion Frei... 201,330 -2,490 -1,22% 204,530 201,240 203,820 31 okt
O'Reilly Automotive 1.153,140 -9,070 -0,78% 1.168,800 1.151,050 1.162,210 31 okt
PACCAR 104,260 -0,640 -0,61% 105,420 103,060 104,900 31 okt
Palo Alto Networks 360,240 +0,690 +0,19% 369,380 358,200 359,550 31 okt
Paychex 139,320 -2,070 -1,46% 142,010 139,320 141,390 31 okt
PayPal Holdings 79,285 +1,065 +1,36% 79,820 78,300 78,220 31 okt
PDD Holdings 120,580 -0,300 -0,25% 121,170 117,800 120,880 31 okt
Pepsico 166,090 -0,160 -0,10% 167,505 165,810 166,250 31 okt
QUALCOMM 162,850 -4,770 -2,85% 0,000 162,080 167,620 31 okt
Regeneron Pharmac... 838,210 -84,580 -9,17% 883,150 815,990 922,790 31 okt
Rivian Automotive 10,080 -0,310 -2,98% 10,589 10,010 10,390 31 okt
Ross Stores 139,730 +0,140 +0,10% 140,550 138,650 139,590 31 okt
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
SiriusXM Holdings... 26,640 -0,750 -2,74% 27,310 26,230 27,390 31 okt
Starbucks Corp 97,700 +0,380 +0,39% 99,000 95,350 97,320 31 okt
Synopsys 514,070 -22,350 -4,17% 531,970 512,830 536,420 31 okt
Tesla 249,850 -7,700 -2,99% 259,750 249,250 257,550 31 okt
Texas Instruments 203,150 -4,780 -2,30% 207,960 201,400 207,930 31 okt
T-Mobile US 223,170 +0,355 +0,16% 225,860 222,620 222,815 31 okt
Verisk Analytics 274,780 -0,850 -0,31% 278,530 273,430 275,630 31 okt
Vertex Pharmaceut... 476,120 +1,040 +0,22% 477,695 468,980 475,080 31 okt
Walgreens Boots A... 9,460 +0,220 +2,38% 9,500 9,080 9,240 31 okt
Warner Bros Disco... 8,130 +0,360 +4,63% 8,350 7,850 7,770 31 okt
Workday 233,770 -4,540 -1,91% 238,040 233,750 238,310 31 okt
Xcel Energy 66,820 +3,770 +5,98% 67,730 63,640 63,050 31 okt
Zoom Video Commun... 74,780 0,000 0,00% 75,510 74,630 74,780 31 okt
Zscaler 180,780 -6,000 -3,21% 187,000 180,650 186,780 31 okt

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