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 340,000 -0,700 -0,21% 350,740 333,830 340,700 08 apr
Advanced Micro De... 78,190 -5,450 -6,52% 88,930 76,480 83,640 08 apr
Airbnb 105,690 -0,610 -0,57% 112,970 104,150 106,300 08 apr
Align Technology 144,320 -9,030 -5,89% 158,960 141,740 153,350 08 apr
Alphabet 146,640 -2,600 -1,74% 154,440 145,210 149,240 08 apr
Alphabet 144,700 -2,050 -1,40% 152,240 143,030 146,750 08 apr
Amazon.com 171,070 -4,190 -2,39% 185,900 168,570 175,260 08 apr
American Electric... 101,370 -0,200 -0,20% 103,980 100,560 101,570 08 apr
Amgen 280,340 -9,350 -3,23% 294,011 277,510 289,690 08 apr
Analog Devices 166,090 -5,250 -3,06% 179,240 161,830 171,340 08 apr
Ansys 285,120 +0,930 +0,33% 294,740 281,925 284,190 08 apr
Apple 172,420 -9,040 -4,98% 190,335 169,210 181,460 08 apr
Applied Materials 128,960 -3,890 -2,93% 140,700 127,500 132,850 08 apr
ASML Holding NV 595,510 -20,330 -3,30% 637,900 582,890 615,840 08 apr
AstraZeneca PLC 64,900 -0,890 -1,35% 67,087 64,665 65,790 08 apr
Atlassian Corp 184,070 -2,540 -1,36% 198,690 179,870 186,610 08 apr
Autodesk 238,950 -4,670 -1,92% 251,375 235,195 243,620 08 apr
Automatic Data Pr... 276,760 -4,460 -1,59% 286,430 273,540 281,220 08 apr
Baker Hughes Company 35,000 -0,710 -1,99% 37,070 34,250 35,710 08 apr
Biogen 114,050 -5,140 -4,31% 120,790 112,880 119,190 08 apr
Booking Holdings 4.171,750 -72,930 -1,72% 4.430,510 4.129,580 4.244,680 08 apr
Broadcom Inc. 156,320 +2,180 +1,41% 169,780 153,090 154,140 08 apr
Cadence Design Sy... 231,720 -2,100 -0,90% 244,300 228,196 233,820 08 apr
Charter Communica... 321,670 -11,220 -3,37% 346,970 318,850 332,890 08 apr
Cintas Corp 190,120 -0,420 -0,22% 195,700 188,400 190,540 08 apr
Cisco Systems 53,190 -1,220 -2,24% 55,865 52,715 54,410 08 apr
Cognizant Technol... 66,470 -0,910 -1,35% 69,250 65,660 67,380 08 apr
Comcast Corp 32,840 -0,630 -1,88% 34,295 32,504 33,470 08 apr
Constellation Ene... 185,030 +5,240 +2,91% 193,300 181,990 179,790 08 apr
Copart 54,650 +0,430 +0,79% 56,240 53,935 54,220 08 apr
CoStar Group 73,230 -2,520 -3,33% 77,160 72,270 75,750 08 apr
Costco Wholesale ... 909,800 +1,670 +0,18% 942,985 899,570 908,130 08 apr
CrowdStrike Holdings 325,270 +0,910 +0,28% 351,060 318,380 324,360 08 apr
CSX Corp 26,690 -0,400 -1,48% 27,970 26,310 27,090 08 apr
Datadog 87,010 -1,190 -1,35% 92,500 85,740 88,200 08 apr
DexCom 60,760 -0,870 -1,41% 63,890 59,970 61,630 08 apr
Diamondback Energy 119,300 -5,230 -4,20% 129,650 117,410 124,530 08 apr
Dollar Tree 69,709 -3,131 -4,30% 75,800 68,860 72,840 08 apr
eBay 59,530 -1,660 -2,71% 63,210 58,710 61,190 08 apr
Electronic Arts 132,530 -2,090 -1,55% 136,830 131,160 134,620 08 apr
Enphase Energy 49,520 -6,240 -11,19% 57,380 48,382 55,760 08 apr
Exelon Corp 44,480 -0,210 -0,47% 45,405 44,020 44,690 08 apr
Fastenal Company 71,200 -0,960 -1,33% 75,095 70,610 72,160 08 apr
Fortinet 88,180 +0,180 +0,20% 91,920 86,820 88,000 08 apr
Gilead Sciences 103,180 -2,340 -2,22% 107,470 101,795 105,520 08 apr
GlobalFoundries 30,370 -1,840 -5,71% 33,370 29,770 32,210 08 apr
Honeywell Interna... 182,890 -4,570 -2,44% 191,170 180,830 187,460 08 apr
IDEXX Laboratories 361,270 -17,720 -4,68% 388,845 357,810 378,990 08 apr
Illumina 70,310 -3,140 -4,28% 75,500 69,380 73,450 08 apr
Intel Corp 18,150 -1,420 -7,26% 20,390 17,665 19,570 08 apr
Intuit 544,380 -11,860 -2,13% 568,605 537,550 556,240 08 apr
Intuitive Surgical 457,720 -5,900 -1,27% 488,470 450,910 463,620 08 apr
JD.com 33,025 -1,895 -5,43% 35,945 32,715 34,920 08 apr
Keurig Dr Pepper 33,590 -0,010 -0,03% 34,320 33,245 33,600 08 apr
KLA Corp 599,510 -5,110 -0,85% 644,260 586,810 604,620 08 apr
Kraft Heinz Compa... 27,690 -0,840 -2,94% 28,910 27,460 28,530 08 apr
Lam Research Corp 60,430 -1,770 -2,85% 66,110 58,740 62,200 08 apr
Lucid Group 2,315 -0,135 -5,51% 2,600 2,280 2,450 08 apr
lululemon athletica 247,610 -17,390 -6,56% 270,410 243,740 265,000 08 apr
Marriott Internat... 211,090 -2,270 -1,06% 222,120 207,620 213,360 08 apr
Marvell Technology 50,060 -0,940 -1,84% 56,250 48,540 51,000 08 apr
MercadoLibre 1.826,110 +31,380 +1,75% 1.944,090 1.810,172 1.794,730 08 apr
Meta Platforms 510,450 -5,800 -1,12% 547,430 502,860 516,250 08 apr
Microchip Technology 35,350 -2,740 -7,19% 39,920 34,140 38,090 08 apr
Micron Technology 65,570 -2,800 -4,10% 72,970 63,520 68,370 08 apr
Microsoft Corp 355,570 -2,290 -0,64% 373,650 350,250 357,860 08 apr
Moderna 24,660 -0,980 -3,82% 26,890 24,150 25,640 08 apr
Mondelez Internat... 64,060 -1,170 -1,79% 66,420 63,690 65,230 08 apr
Monster Beverage ... 55,000 -2,110 -3,69% 57,830 54,835 57,110 08 apr
Netflix 870,750 +2,920 +0,34% 922,420 857,700 867,830 08 apr
NVIDIA Corp 96,710 -0,930 -0,95% 105,850 94,460 97,640 08 apr
NXP Semiconductor... 153,500 -9,790 -6,00% 169,000 148,090 163,290 08 apr
Old Dominion Frei... 148,340 -3,070 -2,03% 157,450 146,320 151,410 08 apr
O'Reilly Automotive 1.314,430 -19,410 -1,46% 1.372,675 1.301,820 1.333,840 08 apr
PACCAR 86,429 -1,711 -1,94% 90,480 85,100 88,140 08 apr
Palo Alto Network... 152,586 +0,146 +0,10% 161,500 150,120 152,440 08 apr
Paychex 137,060 -3,430 -2,44% 142,580 135,260 140,490 08 apr
PayPal Holdings 57,410 -1,120 -1,91% 61,260 56,460 58,530 08 apr
PDD Holdings 93,980 -6,030 -6,03% 101,540 91,910 100,010 08 apr
Pepsico 140,320 -2,870 -2,00% 145,400 139,150 143,190 08 apr
QUALCOMM 124,780 -4,940 -3,81% 135,290 121,740 129,720 08 apr
Regeneron Pharmac... 557,410 -15,370 -2,68% 586,030 546,360 572,780 08 apr
Rivian Automotive 10,800 -0,410 -3,66% 12,175 10,555 11,210 08 apr
Ross Stores 126,900 -0,980 -0,77% 133,540 125,265 127,880 08 apr
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 dec '23
SiriusXM Holdings... 19,359 -1,001 -4,92% 21,140 18,931 20,360 08 apr
Starbucks Corp 79,690 -0,310 -0,39% 83,480 78,690 80,000 08 apr
Synopsys 381,620 +0,720 +0,19% 403,190 376,230 380,900 08 apr
Tesla 221,590 -11,700 -5,02% 250,440 217,800 233,290 08 apr
Texas Instruments 146,070 -7,930 -5,15% 159,030 143,310 154,000 08 apr
T-Mobile US 246,400 -0,270 -0,11% 253,800 243,860 246,670 08 apr
Verisk Analytics 277,050 -1,040 -0,37% 281,820 274,910 278,090 08 apr
Vertex Pharmaceut... 472,795 -1,765 -0,37% 483,940 466,980 474,560 08 apr
Walgreens Boots A... 10,600 -0,110 -1,03% 10,930 10,495 10,710 08 apr
Warner Bros Disco... 7,715 -0,375 -4,64% 8,470 7,610 8,090 08 apr
Workday 210,665 -4,655 -2,16% 222,480 207,700 215,320 08 apr
Xcel Energy 67,060 0,000 0,00% 69,200 66,350 67,060 08 apr
Zoom Communicatio... 66,720 -1,330 -1,95% 70,560 65,810 68,050 08 apr
Zscaler 177,040 -3,015 -1,67% 189,215 174,790 180,055 08 apr
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