Menu
NASDAQ
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
|
Apple |
Nasdaq | $193,99 | 17-07-2023 | +1,09% | $50.520.159 | $191,90 | $194,32 | $191,81 |
|
Airbnb |
Nasdaq | $145,36 | 17-07-2023 | +2,16% | $5.755.755 | $142,29 | $147,40 | $142,29 |
|
Adobe |
Nasdaq | $522,00 | 17-07-2023 | +1,75% | $2.646.013 | $513,00 | $522,69 | $512,38 |
|
Analog Devices |
Nasdaq | $196,36 | 17-07-2023 | +3,03% | $3.249.112 | $190,58 | $197,54 | $190,58 |
|
Automatic Data Processing |
Nasdaq | $233,72 | 17-07-2023 | +2,39% | $1.700.876 | $228,26 | $234,44 | $228,26 |
|
Autodesk |
Nasdaq | $213,73 | 17-07-2023 | +0,11% | $1.428.654 | $213,49 | $216,12 | $212,70 |
|
American Electric Power Company |
Nasdaq | $85,48 | 17-07-2023 | –1,63% | $3.162.286 | $86,90 | $87,00 | $85,43 |
|
Applied Materials |
Nasdaq | $145,50 | 17-07-2023 | +1,76% | $6.306.971 | $142,98 | $146,50 | $141,83 |
|
Advanced Micro Devices |
Nasdaq | $118,32 | 17-07-2023 | +2,04% | $68.593.288 | $115,95 | $118,84 | $112,73 |
|
AMGEN |
Nasdaq | $227,84 | 17-07-2023 | +0,43% | $2.049.219 | $226,87 | $228,60 | $224,34 |
|
Amazon.com |
Nasdaq | $133,56 | 17-07-2023 | –0,74% | $48.450.198 | $134,56 | $135,62 | $133,21 |
|
Broadcom |
Nasdaq | $910,35 | 17-07-2023 | +2,17% | $2.682.521 | $891,01 | $913,21 | $889,78 |
|
Booking Holdings |
Nasdaq | $2.949,66 | 17-07-2023 | +3,23% | $251.586 | $2.857,23 | $2.954,99 | $2.857,23 |
|
Cadence Design Systems |
Nasdaq | $244,44 | 17-07-2023 | +1,74% | $1.384.196 | $240,27 | $245,24 | $239,71 |
|
Comcast |
Nasdaq | $42,09 | 17-07-2023 | +0,57% | $17.410.365 | $41,85 | $42,27 | $41,51 |
|
CME Group |
Nasdaq | $185,25 | 17-07-2023 | –0,40% | $1.435.997 | $186,00 | $187,45 | $185,04 |
|
Costco Wholesale |
Nasdaq | $552,96 | 17-07-2023 | +1,24% | $1.910.253 | $546,18 | $554,21 | $546,10 |
|
Copart |
Nasdaq | $93,74 | 17-07-2023 | +0,18% | $2.207.594 | $93,57 | $94,77 | $93,54 |
|
Cisco Systems |
Nasdaq | $50,81 | 17-07-2023 | +1,22% | $16.141.050 | $50,20 | $50,95 | $50,14 |
|
CSX |
Nasdaq | $33,22 | 17-07-2023 | –0,63% | $14.879.307 | $33,43 | $33,44 | $32,79 |
|
Cintas |
Nasdaq | $503,67 | 17-07-2023 | +1,39% | $433.587 | $496,75 | $505,00 | $492,90 |
|
Equinix |
Nasdaq | $807,57 | 17-07-2023 | +0,42% | $358.002 | $804,18 | $811,99 | $802,42 |
|
Fiserv |
Nasdaq | $114,23 | 06-06-2023 | +1,50% | $31.736.858 | $112,54 | $116,07 | $112,48 |
|
Gilead Sciences |
Nasdaq | $77,48 | 17-07-2023 | +1,06% | $4.954.592 | $76,67 | $77,76 | $76,46 |
|
Alphabet |
Nasdaq | $125,06 | 17-07-2023 | –0,79% | $20.675.297 | $126,06 | $127,28 | $124,50 |
|
Intel |
Nasdaq | $34,37 | 17-07-2023 | +3,65% | $34.111.173 | $33,16 | $34,60 | $33,07 |
|
Intuit |
Nasdaq | $490,82 | 17-07-2023 | +1,84% | $1.330.551 | $481,95 | $492,74 | $480,48 |
|
Intuitive Surgical |
Nasdaq | $353,84 | 17-07-2023 | –0,05% | $1.812.580 | $354,00 | $355,54 | $348,60 |
|
KLA |
Nasdaq | $490,38 | 17-07-2023 | +2,93% | $816.199 | $476,41 | $493,53 | $476,18 |
|
Lam Research |
Nasdaq | $660,07 | 17-07-2023 | +3,95% | $1.383.660 | $635,00 | $663,83 | $635,00 |
|
Marriott International |
Nasdaq | $191,29 | 17-07-2023 | +1,80% | $1.422.791 | $187,91 | $192,89 | $187,91 |
|
Microchip Technology |
Nasdaq | $92,18 | 17-07-2023 | +3,24% | $4.168.126 | $89,29 | $92,79 | $89,02 |
|
Mondelez International |
Nasdaq | $71,94 | 17-07-2023 | –0,15% | $5.824.431 | $72,05 | $72,62 | $71,89 |
|
Microsoft |
Nasdaq | $345,73 | 17-07-2023 | +0,02% | $20.363.927 | $345,68 | $346,99 | $342,20 |
|
Micron Technology |
Nasdaq | $65,16 | 17-07-2023 | +2,13% | $11.333.639 | $63,80 | $65,67 | $63,34 |
|
NetFlix |
Nasdaq | $450,05 | 17-07-2023 | +1,01% | $6.901.141 | $445,57 | $456,68 | $445,11 |
|
NVIDIA |
Nasdaq | $464,61 | 17-07-2023 | +0,37% | $51.048.822 | $462,89 | $464,96 | $452,62 |
|
NXP Semiconductors |
Nasdaq | $219,62 | 17-07-2023 | +3,33% | $2.475.412 | $212,54 | $221,25 | $211,96 |
|
O`Reilly Automotive |
Nasdaq | $968,96 | 17-07-2023 | +0,83% | $248.095 | $960,94 | $974,49 | $959,36 |
|
Paccar |
Nasdaq | $87,56 | 17-07-2023 | +1,14% | $3.172.430 | $86,57 | $87,82 | $85,90 |
|
PepsiCo |
Nasdaq | $185,63 | 17-07-2023 | –0,38% | $5.637.931 | $186,34 | $187,01 | $185,42 |
|
PayPal Holdings |
Nasdaq | $73,49 | 17-07-2023 | +1,34% | $13.168.841 | $72,52 | $73,78 | $71,96 |
|
Qualcomm |
Nasdaq | $123,40 | 17-07-2023 | +0,87% | $6.127.180 | $122,33 | $124,46 | $120,76 |
|
Regeneron Pharmaceuticals |
Nasdaq | $721,61 | 17-07-2023 | +0,38% | $550.190 | $718,88 | $728,44 | $717,99 |
|
Ross Stores |
Nasdaq | $110,25 | 17-07-2023 | –1,02% | $1.832.096 | $111,39 | $111,66 | $110,07 |
|
Starbucks |
Nasdaq | $100,93 | 17-07-2023 | +0,10% | $5.246.462 | $100,83 | $101,81 | $100,04 |
|
Synopsys |
Nasdaq | $461,18 | 17-07-2023 | +1,52% | $673.560 | $454,29 | $462,85 | $453,22 |
|
T-Mobile US |
Nasdaq | $138,00 | 17-07-2023 | –0,95% | $4.909.675 | $139,32 | $139,65 | $137,77 |
|
Tesla |
Nasdaq | $290,38 | 17-07-2023 | +1,31% | $131.569.593 | $286,63 | $292,23 | $283,57 |
|
Texas Instruments |
Nasdaq | $183,40 | 17-07-2023 | +2,29% | $3.918.501 | $179,29 | $184,26 | $178,72 |
|
Vertex Pharmaceuticals |
Nasdaq | $357,98 | 17-07-2023 | +1,77% | $1.244.694 | $351,74 | $359,34 | $351,63 |