Stammdaten
Name
k.A.
Name
k.A.
WKN
k.A.
ISIN
k.A.
Symbol
k.A.
Uhrzeit Handelsbeginn
k.A.
Uhrzeit Handelsschluss
k.A.
Kursdaten
Vortag
k.A.
Kursdatum
k.A.
Vortags-Eröffnung
k.A.
Vortags-Tageshoch
k.A.
Vortags-Tagestief
k.A.
52 Wochen Hoch
k.A.
52 Wochen Tief
k.A.
Stück Vortag
k.A.
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Tesla Inc. | 362,15 | 362,55 | 364,05 | 342,10 | 21,95 | 6,416 | 453,90 | 200,35 | |||
| Old Dominion Freight Line Inc. | 115,15 | 115,20 | 115,90 | 109,10 | 6,80 | 6,233 | 214,50 | 109,10 | |||
| ROSS STORES STK | 151,60 | 151,80 | 150,56 | 142,00 | 8,56 | 6,028 | 149,58 | 107,76 | |||
| Marvell Technology Inc. | 71,60 | 72,21 | 71,94 | 68,12 | 3,82 | 5,608 | 122,92 | 43,60 | |||
| PACCAR STK | 89,10 | 89,23 | 89,33 | 84,65 | 4,68 | 5,529 | 112,62 | 75,41 | |||
| MARRIOTT INTL STK | 254,95 | 255,75 | 258,00 | 244,60 | 13,40 | 5,478 | 294,10 | 185,00 | |||
| Alphabet Inc. Cl. C | 275,90 | 276,15 | 265,50 | 252,00 | 13,50 | 5,357 | 260,00 | 130,00 | |||
| COGNIZANT TECH | 65,38 | 65,49 | 65,85 | 62,56 | 3,29 | 5,259 | 86,46 | 55,34 | |||
| IDEXX LABS | 649,40 | 651,20 | 629,20 | 598,40 | 30,80 | 5,147 | 627,00 | 325,00 | |||
| INTEL STK | 30,980 | 31,015 | 30,495 | 29,035 | 1,46 | 5,028 | 36,040 | 16,646 | |||
| Palantir Technologies Inc. | 142,84 | 142,98 | 135,00 | 128,60 | 6,40 | 4,977 | 176,42 | 61,40 | |||
| MICRON TECH STK | 193,10 | 193,22 | 182,50 | 174,00 | 8,50 | 4,885 | 221,00 | 57,30 | |||
| Applovin Corp. | 475,60 | 483,45 | 478,15 | 456,15 | 22,00 | 4,823 | 609,90 | 192,48 | |||
| REGENERON PHARM STK | 660,00 | 661,20 | 667,80 | 638,00 | 29,80 | 4,671 | 743,20 | 422,00 | |||
| Booking Holdings | 4.213,00 | 4.223,00 | 4.153,00 | 3.970,00 | 183,00 | 4,610 | 5.038,00 | 3.690,00 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 272,20 | 260,65 | 11,55 | 4,431 | 260,65 | 131,04 | |||
| Charter Communications Inc. | 174,06 | 174,40 | 175,20 | 167,84 | 7,36 | 4,385 | 380,80 | 167,84 | |||
| Workday | 196,90 | 197,48 | 194,04 | 186,16 | 7,88 | 4,233 | 269,95 | 182,08 | |||
| NXP Semiconductor | 165,00 | 166,00 | 165,50 | 159,00 | 6,50 | 4,088 | 244,00 | 136,00 | |||
| ANALOG DEVICES STK | 207,20 | 207,60 | 201,00 | 193,48 | 7,52 | 3,887 | 231,90 | 142,90 | |||
| MICROCHIP TECH STK | 44,090 | 44,190 | 43,960 | 42,360 | 1,60 | 3,777 | 66,500 | 31,145 | |||
| Dexcom Inc. | 54,04 | 54,14 | 52,32 | 50,57 | 1,75 | 3,461 | 86,30 | 47,74 | |||
| ON SEMICONDUCTOR STK | 41,125 | 41,310 | 40,100 | 38,770 | 1,33 | 3,430 | 70,170 | 27,970 | |||
| TEXAS INSTRUMENTS STK | 139,80 | 140,10 | 138,48 | 133,90 | 4,58 | 3,420 | 193,90 | 126,30 | |||
| QUALCOMM STK | 143,74 | 143,82 | 142,00 | 137,46 | 4,54 | 3,303 | 168,32 | 108,08 | |||
| Lululemon Athletica Inc. | 148,18 | 148,70 | 146,30 | 141,72 | 4,58 | 3,232 | 406,50 | 135,58 | |||
| COPART | 33,880 | 33,985 | 35,225 | 34,155 | 1,07 | 3,133 | 60,570 | 34,155 | |||
| LAM RESEARCH | 130,60 | 130,80 | 124,20 | 120,50 | 3,70 | 3,071 | 142,80 | 51,48 | |||
| Meta Platforms Inc | 533,10 | 534,30 | 534,00 | 519,10 | 14,90 | 2,870 | 709,90 | 437,00 | |||
| Shopify Inc | 134,84 | 135,00 | 129,28 | 125,74 | 3,54 | 2,815 | 154,46 | 66,82 | |||
| PAYCHEX STK | 95,49 | 95,61 | 96,68 | 94,06 | 2,62 | 2,785 | 146,02 | 94,06 | |||
| STARBUCKS CORP. | 71,92 | 71,97 | 74,01 | 72,05 | 1,96 | 2,720 | 110,96 | 67,80 | |||
| Mercadolibre Inc. | 1.731,20 | 1.734,80 | 1.709,00 | 1.665,00 | 44,00 | 2,643 | 2.300,00 | 1.525,00 | |||
| Mondelez International Group Inc. | 48,585 | 48,695 | 49,250 | 48,055 | 1,20 | 2,487 | 62,960 | 47,770 | |||
| APPLIED MATERIAL STK | 200,25 | 200,90 | 195,08 | 190,46 | 4,62 | 2,426 | 208,20 | 113,00 | |||
| Airbnb Inc. | 99,35 | 99,55 | 98,86 | 96,67 | 2,19 | 2,265 | 153,20 | 92,54 | |||
| AUTOMATIC DATA STK | 217,10 | 217,65 | 220,00 | 215,30 | 4,70 | 2,183 | 303,55 | 214,45 | |||
| Pinduoduo Inc. | 98,40 | 98,60 | 99,80 | 97,80 | 2,00 | 2,045 | 124,50 | 80,20 | |||
| Keurig Dr. Pepper Inc. | 23,760 | 23,800 | 23,930 | 23,465 | 0,47 | 1,982 | 33,100 | 21,550 | |||
| Atlassian Corp. | 126,94 | 127,46 | 126,76 | 124,40 | 2,36 | 1,897 | 310,70 | 124,40 | |||
| Autodesk Inc. | 251,40 | 252,20 | 253,00 | 248,40 | 4,60 | 1,852 | 307,90 | 206,15 | |||
| GILEAD SCIENCES STK | 109,14 | 109,26 | 110,20 | 108,20 | 2,00 | 1,848 | 110,58 | 82,50 | |||
| Synopsys Inc. | 346,55 | 347,35 | 337,00 | 330,90 | 6,10 | 1,843 | 567,70 | 320,05 | |||
| Crowdstrike Holdings Inc | 436,60 | 440,20 | 439,45 | 431,70 | 7,75 | 1,795 | 480,80 | 285,75 | |||
| CSX Corp. | 29,785 | 29,850 | 29,660 | 29,140 | 0,52 | 1,784 | 34,840 | 23,400 | |||
| GE Healthcare Technologies Inc. | 66,97 | 68,35 | 67,60 | 66,45 | 1,15 | 1,731 | 89,67 | 53,48 | |||
| Amazon.com Inc. | 0 | 0 | 196,00 | 192,68 | 3,32 | 1,723 | 232,70 | 151,48 | |||
| Globalfoundries Inc. | 29,950 | 30,260 | 30,220 | 29,710 | 0,51 | 1,717 | 44,000 | 26,930 | |||
| Intuitive Surgical Inc. | 491,55 | 492,40 | 485,90 | 477,70 | 8,20 | 1,717 | 587,60 | 365,10 | |||
| Baker Hughes Co. | 42,225 | 42,320 | 42,190 | 41,480 | 0,71 | 1,712 | 46,840 | 30,585 | |||
| Apple Inc. | 0 | 0 | 238,85 | 234,90 | 3,95 | 1,682 | 246,25 | 155,30 | |||
| INTUIT STK | 569,20 | 570,30 | 577,10 | 568,70 | 8,40 | 1,477 | 712,40 | 485,00 | |||
| O'REILLY AUTO | 85,94 | 86,20 | 86,68 | 85,44 | 1,24 | 1,451 | 91,28 | 74,86 | |||
| Exelon Corp. | 39,695 | 39,900 | 39,780 | 39,215 | 0,57 | 1,441 | 42,565 | 34,425 | |||
| CINTAS STK | 158,20 | 158,70 | 160,90 | 158,70 | 2,20 | 1,386 | 215,30 | 156,20 | |||
| Warner Bros. Discovery Inc. | 19,916 | 19,962 | 20,145 | 19,876 | 0,27 | 1,353 | 20,490 | 6,800 | |||
| Paypal Holdings Inc. | 52,47 | 52,51 | 53,23 | 52,57 | 0,66 | 1,255 | 90,00 | 52,06 | |||
| Kraft Heinz Co., The | 21,805 | 21,840 | 21,925 | 21,665 | 0,26 | 1,200 | 30,500 | 20,590 | |||
| VERTEX PHARM STK | 369,65 | 370,55 | 369,70 | 365,80 | 3,90 | 1,066 | 471,40 | 312,45 | |||
| Honeywell International Inc. | 162,08 | 162,58 | 164,00 | 162,28 | 1,72 | 1,060 | 210,23 | 150,96 | |||
| DoorDash Inc. | 162,50 | 163,24 | 163,66 | 162,02 | 1,64 | 1,012 | 239,90 | 138,00 | |||
| Fortinet Inc. | 68,87 | 69,08 | 68,04 | 67,39 | 0,65 | 0,965 | 108,90 | 63,98 | |||
| XCEL ENERGY STK | 69,10 | 69,32 | 69,10 | 68,47 | 0,63 | 0,920 | 70,35 | 56,79 | |||
| Axon Enterprise Inc. | 451,20 | 452,70 | 452,00 | 448,40 | 3,60 | 0,803 | 755,60 | 443,00 | |||
| FASTENAL STK | 34,340 | 34,410 | 34,200 | 33,930 | 0,27 | 0,796 | 43,065 | 31,500 | |||
| COSTCO WHOLESALE CORP. | 766,30 | 767,30 | 779,10 | 773,20 | 5,90 | 0,763 | 1.028,20 | 758,90 | |||
| Take-Two Interactive Software | 206,25 | 206,80 | 205,00 | 203,55 | 1,45 | 0,712 | 226,50 | 172,62 | |||
| Comcast Corp.New | 0 | 0 | 23,260 | 23,110 | 0,15 | 0,649 | 41,415 | 23,110 | |||
| AMGEN STK | 289,80 | 290,80 | 291,50 | 289,85 | 1,65 | 0,569 | 303,50 | 230,00 | |||
| Roper Technologies Inc. | 383,40 | 383,80 | 384,50 | 382,40 | 2,10 | 0,549 | 560,60 | 379,80 | |||
| Verisk Analytics | 191,00 | 191,80 | 192,70 | 191,70 | 1,00 | 0,522 | 284,50 | 179,50 | |||
| CoStar Group Inc | 57,85 | 59,08 | 58,60 | 58,31 | 0,29 | 0,497 | 84,03 | 56,63 | |||
| PEPSICO STK | 126,46 | 126,58 | 126,86 | 126,38 | 0,48 | 0,380 | 155,54 | 109,94 | |||
| CADENCE DESIGN STK | 262,45 | 263,10 | 261,65 | 260,80 | 0,85 | 0,326 | 328,05 | 195,00 | |||
| Linde PLC | 353,40 | 353,80 | 360,00 | 359,00 | 1,00 | 0,279 | 447,00 | 355,60 | |||
| Diamondback Energy Inc | 127,12 | 128,54 | 128,00 | 127,70 | 0,30 | 0,235 | 176,00 | 107,78 | |||
| ELECTRONIC ARTS STK | 174,92 | 175,08 | 174,12 | 173,88 | 0,24 | 0,138 | 173,88 | 110,06 | |||
| ADV MICRO DEV STK | 186,40 | 186,62 | 178,74 | 178,50 | 0,24 | 0,134 | 225,85 | 70,43 | |||
| Biogen Inc. | 152,15 | 153,50 | 152,65 | 152,50 | 0,15 | 0,098 | 157,10 | 101,00 | |||
| Palo Alto Networks Inc | 159,34 | 160,32 | 160,26 | 160,14 | 0,12 | 0,075 | 198,54 | 137,62 | |||
| Kla-Tencor Corp. | 984,50 | 987,40 | 952,00 | 951,70 | 0,30 | 0,032 | 1.077,20 | 475,10 | |||
| NETFLIX.COM INC. | 90,37 | 91,28 | 90,96 | 90,94 | 0,02 | 0,022 | 113,42 | 76,80 | |||
| Microsoft Corp. | 411,65 | 411,80 | 411,20 | 411,50 | -0,30 | -0,073 | 467,50 | 317,70 | |||
| Datadog Inc | 137,76 | 139,20 | 138,16 | 138,30 | -0,14 | -0,101 | 173,40 | 78,72 | |||
| T-Mobile US Inc. | 179,68 | 179,96 | 181,64 | 182,06 | -0,42 | -0,231 | 260,10 | 173,92 | |||
| MicroStrategy Inc. Shares | 153,05 | 153,30 | 151,05 | 151,45 | -0,40 | -0,264 | 408,10 | 149,65 | |||
| Monster Beverage | 63,69 | 63,75 | 62,39 | 62,59 | -0,20 | -0,320 | 62,92 | 44,34 | |||
| Arm Holdings PLC ADR | 117,00 | 117,60 | 113,80 | 114,20 | -0,40 | -0,350 | 171,00 | 74,40 | |||
| AMER ELEC PWR STK | 104,50 | 105,00 | 104,50 | 105,00 | -0,50 | -0,476 | 106,50 | 86,50 | |||
| ASTAZENECA ADR | 79,00 | 79,50 | 79,00 | 79,50 | -0,50 | -0,629 | 79,50 | 57,50 | |||
| Constellation Energy Corp. | 305,15 | 305,95 | 296,85 | 299,10 | -2,25 | -0,752 | 345,85 | 143,52 | |||
| CDW Corp | 119,65 | 124,45 | 122,40 | 123,45 | -1,05 | -0,851 | 197,80 | 118,70 | |||
| CISCO SYSTEMS STK | 65,89 | 66,18 | 66,19 | 66,78 | -0,59 | -0,883 | 68,16 | 48,12 | |||
| ASML Holdings | 854,00 | 856,00 | 844,00 | 852,00 | -8,00 | -0,939 | 928,00 | 548,00 | |||
| NVIDIA | 0 | 0 | 157,92 | 159,50 | -1,58 | -0,991 | 182,10 | 86,00 | |||
| Zscaler Inc | 242,85 | 243,30 | 239,20 | 241,90 | -2,70 | -1,116 | 286,85 | 147,70 | |||
| BROADCOM STK | 325,50 | 326,35 | 296,05 | 300,05 | -4,00 | -1,333 | 333,20 | 138,96 | |||
Coca-Cola Europacific Partners Plc |
76,70 | 78,00 | 77,60 | 78,80 | -1,20 | -1,523 | 86,80 | 72,00 | |||
| ADOBE SYS STK | 276,45 | 279,40 | 278,90 | 283,45 | -4,55 | -1,605 | 523,60 | 273,20 | |||
| Thomson Reuters Corp | 114,50 | 115,95 | 115,55 | 117,55 | -2,00 | -1,701 | 186,50 | 114,55 | |||
| The Trade Desk Inc. | 33,785 | 34,145 | 33,695 | 34,510 | -0,82 | -2,362 | 132,340 | 33,780 | |||