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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Palantir Technologies Inc. | 74,69 | 74,82 | 74,95 | 72,88 | 2,07 | 2,840 | 77,34 | 14,94 | |||
| Constellation Energy Corp. | 333,35 | 334,50 | 319,75 | 311,05 | 8,70 | 2,797 | 314,10 | 105,76 | |||
| CADENCE DESIGN STK | 308,85 | 309,65 | 306,90 | 299,80 | 7,10 | 2,368 | 306,35 | 222,00 | |||
| Warner Bros. Discovery Inc. | 9,776 | 9,804 | 9,568 | 9,406 | 0,16 | 1,722 | 11,734 | 6,116 | |||
| Synopsys Inc. | 528,00 | 529,80 | 520,50 | 511,70 | 8,80 | 1,720 | 580,40 | 417,50 | |||
| CDW Corp | 186,95 | 191,95 | 189,35 | 186,25 | 3,10 | 1,664 | 238,00 | 164,20 | |||
| Lululemon Athletica Inc. | 370,00 | 371,70 | 365,40 | 359,45 | 5,95 | 1,655 | 443,50 | 208,00 | |||
| QUALCOMM STK | 166,06 | 166,20 | 163,12 | 161,20 | 1,92 | 1,191 | 215,35 | 129,52 | |||
| TEXAS INSTRUMENTS STK | 190,96 | 191,40 | 189,48 | 187,34 | 2,14 | 1,142 | 205,30 | 146,20 | |||
| Apple Inc. | 213,65 | 213,80 | 215,80 | 213,75 | 2,05 | 0,959 | 246,25 | 154,98 | |||
| MARRIOTT INTL STK | 271,65 | 272,30 | 268,25 | 265,90 | 2,35 | 0,884 | 277,15 | 191,56 | |||
| Atlassian Corp. | 254,90 | 256,15 | 248,95 | 246,80 | 2,15 | 0,871 | 271,15 | 123,52 | |||
| ON SEMICONDUCTOR STK | 53,44 | 53,66 | 53,95 | 53,51 | 0,44 | 0,822 | 75,99 | 51,86 | |||
| Mondelez International Group Inc. | 54,48 | 54,59 | 54,51 | 54,09 | 0,42 | 0,776 | 71,12 | 54,09 | |||
| Workday | 243,40 | 243,90 | 242,10 | 240,25 | 1,85 | 0,770 | 282,40 | 189,82 | |||
| ASTAZENECA ADR | 65,50 | 66,00 | 65,50 | 65,00 | 0,50 | 0,769 | 79,00 | 57,00 | |||
| Applovin Corp. | 0 | 0 | 348,25 | 345,60 | 2,65 | 0,767 | 383,65 | 37,95 | |||
| Marvell Technology Inc. | 0 | 0 | 121,06 | 120,14 | 0,92 | 0,766 | 122,92 | 52,04 | |||
| IDEXX LABS | 413,80 | 414,80 | 411,50 | 408,70 | 2,80 | 0,685 | 532,00 | 372,60 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 84,63 | 84,10 | 0,53 | 0,630 | 85,50 | 65,50 | |||
| CISCO SYSTEMS STK | 59,60 | 59,87 | 59,59 | 59,23 | 0,36 | 0,608 | 59,23 | 41,07 | |||
| Datadog Inc | 133,64 | 135,12 | 134,80 | 134,00 | 0,80 | 0,597 | 160,04 | 95,34 | |||
| Roper Technologies Inc. | 508,80 | 509,60 | 512,00 | 509,00 | 3,00 | 0,589 | 542,00 | 469,50 | |||
| Charter Communications Inc. | 343,00 | 343,60 | 337,40 | 335,50 | 1,90 | 0,566 | 382,90 | 237,50 | |||
| Meta Platforms Inc | 605,60 | 606,80 | 604,20 | 600,80 | 3,40 | 0,566 | 604,30 | 355,15 | |||
| Autodesk Inc. | 287,40 | 288,40 | 288,05 | 286,50 | 1,55 | 0,541 | 307,90 | 183,80 | |||
| Microsoft Corp. | 427,20 | 427,40 | 425,70 | 423,45 | 2,25 | 0,531 | 432,65 | 362,70 | |||
| CoStar Group Inc | 70,42 | 71,88 | 71,37 | 71,01 | 0,36 | 0,507 | 89,50 | 65,75 | |||
| ROSS STORES STK | 142,06 | 142,22 | 143,26 | 142,54 | 0,72 | 0,505 | 149,58 | 118,82 | |||
| STARBUCKS CORP. | 93,40 | 93,48 | 93,83 | 93,43 | 0,40 | 0,428 | 97,87 | 66,79 | |||
| Dexcom Inc. | 83,62 | 83,85 | 83,10 | 82,80 | 0,30 | 0,362 | 130,22 | 59,02 | |||
| ANSYS STK | 343,40 | 344,40 | 340,10 | 339,00 | 1,10 | 0,324 | 340,80 | 260,50 | |||
| COPART | 55,23 | 55,40 | 55,09 | 54,92 | 0,17 | 0,310 | 60,57 | 43,00 | |||
| CSX Corp. | 32,205 | 32,275 | 31,760 | 31,665 | 0,10 | 0,300 | 35,280 | 29,845 | |||
| Alphabet Inc. Cl. C | 190,40 | 190,54 | 192,00 | 191,50 | 0,50 | 0,261 | 193,16 | 121,56 | |||
| Axon Enterprise Inc. | 584,00 | 586,40 | 580,60 | 579,20 | 1,40 | 0,242 | 658,00 | 230,00 | |||
| ANALOG DEVICES STK | 217,70 | 218,20 | 214,10 | 213,70 | 0,40 | 0,187 | 222,90 | 172,02 | |||
| Fortinet Inc. | 92,08 | 92,37 | 93,72 | 93,60 | 0,12 | 0,128 | 96,18 | 48,61 | |||
| Amazon.com Inc. | 0 | 0 | 224,90 | 224,80 | 0,10 | 0,044 | 224,80 | 143,64 | |||
| APPLIED MATERIAL STK | 181,72 | 182,28 | 186,88 | 186,80 | 0,08 | 0,043 | 234,50 | 152,00 | |||
| AMER ELEC PWR STK | 94,00 | 95,00 | 93,50 | 93,50 | 0,00 | 0,000 | 95,00 | 70,22 | |||
| NXP Semiconductor | 209,00 | 210,00 | 208,00 | 208,00 | 0,00 | 0,000 | 265,00 | 194,10 | |||
| T-Mobile US Inc. | 208,05 | 208,30 | 208,95 | 209,10 | -0,15 | -0,072 | 233,95 | 147,06 | |||
| VERTEX PHARM STK | 418,45 | 419,90 | 409,40 | 409,70 | -0,30 | -0,073 | 482,00 | 364,35 | |||
| O'REILLY AUTO | 1.205,50 | 1.209,00 | 1.187,50 | 1.188,50 | -1,00 | -0,084 | 1.209,50 | 873,40 | |||
| Biogen Inc. | 136,25 | 137,50 | 136,80 | 137,00 | -0,20 | -0,146 | 231,80 | 135,45 | |||
| Monster Beverage | 46,260 | 46,325 | 47,035 | 47,105 | -0,07 | -0,149 | 55,780 | 41,155 | |||
| ADOBE SYS STK | 415,90 | 420,30 | 418,55 | 419,20 | -0,65 | -0,155 | 589,20 | 397,45 | |||
| COSTCO WHOLESALE CORP. | 902,70 | 904,10 | 906,10 | 907,60 | -1,50 | -0,165 | 953,30 | 624,80 | |||
| COGNIZANT TECH | 76,10 | 76,23 | 75,43 | 75,60 | -0,17 | -0,225 | 77,53 | 59,47 | |||
| Paypal Holdings Inc. | 85,42 | 85,49 | 86,11 | 86,31 | -0,20 | -0,232 | 90,00 | 52,26 | |||
| ADV MICRO DEV STK | 118,04 | 118,14 | 118,50 | 118,78 | -0,28 | -0,236 | 200,85 | 111,60 | |||
| Airbnb Inc. | 127,36 | 127,58 | 126,58 | 126,94 | -0,36 | -0,284 | 154,78 | 101,92 | |||
| PEPSICO STK | 142,48 | 142,62 | 142,24 | 142,66 | -0,42 | -0,294 | 168,84 | 140,34 | |||
| Intuitive Surgical Inc. | 0 | 0 | 585,80 | 587,60 | -1,80 | -0,306 | 587,60 | 339,95 | |||
| DoorDash Inc. | 174,20 | 176,22 | 169,32 | 169,86 | -0,54 | -0,318 | 171,20 | 91,48 | |||
| PACCAR STK | 105,82 | 105,96 | 105,20 | 105,56 | -0,36 | -0,341 | 114,66 | 83,10 | |||
| Zscaler Inc | 184,46 | 184,74 | 184,12 | 184,82 | -0,70 | -0,379 | 236,05 | 139,62 | |||
| Comcast Corp.New | 35,780 | 35,835 | 35,370 | 35,505 | -0,14 | -0,380 | 43,210 | 34,155 | |||
| MICROCHIP TECH STK | 56,49 | 56,59 | 55,96 | 56,19 | -0,23 | -0,409 | 92,40 | 53,34 | |||
| Honeywell International Inc. | 216,30 | 217,00 | 213,15 | 214,20 | -1,05 | -0,490 | 223,10 | 177,64 | |||
| MongoDB Inc | 247,30 | 248,95 | 248,35 | 249,60 | -1,25 | -0,501 | 466,00 | 201,25 | |||
| Keurig Dr. Pepper Inc. | 29,780 | 29,810 | 30,110 | 30,270 | -0,16 | -0,529 | 34,055 | 26,325 | |||
| ASML Holdings | 710,00 | 712,00 | 738,00 | 742,00 | -4,00 | -0,539 | 1.010,00 | 614,00 | |||
| Take-Two Interactive Software | 175,18 | 175,62 | 177,44 | 178,42 | -0,98 | -0,549 | 183,00 | 123,44 | |||
| GILEAD SCIENCES STK | 89,17 | 89,27 | 89,03 | 89,54 | -0,51 | -0,570 | 90,80 | 57,30 | |||
| Diamondback Energy Inc | 167,90 | 169,80 | 169,28 | 170,40 | -1,12 | -0,657 | 195,08 | 139,44 | |||
| Coca-Cola Europacific Partners Plc | 72,80 | 74,00 | 73,70 | 74,20 | -0,50 | -0,674 | 75,60 | 61,50 | |||
| INTUIT STK | 575,10 | 576,50 | 584,50 | 588,50 | -4,00 | -0,680 | 666,00 | 517,60 | |||
| PAYCHEX STK | 138,82 | 138,98 | 138,66 | 139,64 | -0,98 | -0,702 | 142,52 | 107,16 | |||
| Palo Alto Networks Inc | 178,28 | 179,48 | 179,24 | 180,54 | -1,30 | -0,720 | 192,38 | 121,68 | |||
| LAM RESEARCH | 77,31 | 77,43 | 78,64 | 79,23 | -0,59 | -0,745 | 103,66 | 65,53 | |||
| Linde PLC | 423,20 | 423,60 | 424,20 | 427,40 | -3,20 | -0,749 | 448,40 | 370,05 | |||
| FASTENAL STK | 72,52 | 72,58 | 72,35 | 72,91 | -0,56 | -0,768 | 80,00 | 57,43 | |||
| AMGEN STK | 265,00 | 265,85 | 261,90 | 264,10 | -2,20 | -0,833 | 311,00 | 245,10 | |||
| Old Dominion Freight Line Inc. | 183,65 | 184,15 | 180,20 | 181,75 | -1,55 | -0,853 | 216,50 | 154,45 | |||
| Crowdstrike Holdings Inc | 359,45 | 362,45 | 360,05 | 363,25 | -3,20 | -0,881 | 368,75 | 198,22 | |||
| Verisk Analytics | 265,70 | 266,80 | 267,00 | 269,50 | -2,50 | -0,928 | 280,20 | 205,50 | |||
| Kraft Heinz Co., The | 27,845 | 27,890 | 27,905 | 28,185 | -0,28 | -0,993 | 36,145 | 27,915 | |||
| AUTOMATIC DATA STK | 283,35 | 284,15 | 283,85 | 286,80 | -2,95 | -1,029 | 292,65 | 215,30 | |||
| MicroStrategy Inc. Shares | 361,40 | 362,40 | 356,50 | 360,50 | -4,00 | -1,110 | 464,80 | 42,41 | |||
| NVIDIA | 140,26 | 140,40 | 139,88 | 141,46 | -1,58 | -1,117 | 143,70 | 55,09 | |||
| CINTAS STK | 189,90 | 190,40 | 190,15 | 192,55 | -2,40 | -1,246 | 215,30 | 137,35 | |||
| Kla-Tencor Corp. | 725,30 | 727,30 | 735,70 | 745,00 | -9,30 | -1,248 | 818,40 | 539,50 | |||
| INTEL STK | 20,570 | 20,600 | 20,865 | 21,140 | -0,28 | -1,301 | 45,300 | 17,064 | |||
| Alphabet Inc. Cl. A | 188,84 | 188,98 | 188,80 | 191,48 | -2,68 | -1,400 | 191,48 | 120,36 | |||
| REGENERON PHARM STK | 663,20 | 665,00 | 650,20 | 660,60 | -10,40 | -1,574 | 1.086,50 | 654,20 | |||
| Pinduoduo Inc. | 99,40 | 99,60 | 96,80 | 98,40 | -1,60 | -1,626 | 148,50 | 80,60 | |||
| Mercadolibre Inc. | 1.745,80 | 1.752,40 | 1.735,00 | 1.765,60 | -30,60 | -1,733 | 2.005,00 | 1.260,00 | |||
| XCEL ENERGY STK | 63,61 | 63,81 | 63,84 | 64,97 | -1,13 | -1,739 | 68,98 | 44,27 | |||
| Globalfoundries Inc. | 0 | 0 | 39,920 | 40,650 | -0,73 | -1,796 | 55,700 | 32,990 | |||
| BROADCOM STK | 227,50 | 227,85 | 230,75 | 235,00 | -4,25 | -1,809 | 238,55 | 109,58 | |||
| Tesla Inc. | 393,90 | 394,10 | 396,35 | 404,80 | -8,45 | -2,087 | 453,90 | 132,98 | |||
| Booking Holdings | 4.556,00 | 4.574,00 | 4.420,00 | 4.515,00 | -95,00 | -2,104 | 5.038,00 | 2.863,00 | |||
| The Trade Desk Inc. | 112,86 | 114,02 | 113,12 | 115,74 | -2,62 | -2,264 | 132,34 | 61,57 | |||
| Baker Hughes Co. | 43,650 | 43,740 | 43,810 | 44,895 | -1,09 | -2,417 | 46,640 | 26,140 | |||
| Exelon Corp. | 37,765 | 37,870 | 37,525 | 38,920 | -1,40 | -3,584 | 38,920 | 31,175 | |||
| NETFLIX.COM INC. | 927,30 | 953,70 | 917,60 | 953,00 | -35,40 | -3,715 | 953,00 | 445,25 | |||
| MICRON TECH STK | 100,12 | 100,18 | 101,04 | 106,04 | -5,00 | -4,715 | 146,00 | 72,82 | |||
| Arm Holdings PLC ADR | 0 | 0 | 157,80 | 171,00 | -13,20 | -7,719 | 173,60 | 65,00 | |||
| ELECTRONIC ARTS STK | 112,52 | 112,66 | 120,00 | 137,70 | -17,70 | -12,854 | 160,08 | 116,00 | |||