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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
The Trade Desk Inc. | 73,43 | 75,09 | 74,29 | 64,61 | 9,68 | 14,982 | 132,34 | 41,09 | |||
Autodesk Inc. | 250,50 | 253,45 | 250,50 | 238,05 | 12,45 | 5,230 | 307,90 | 199,34 | |||
Shopify Inc | 99,88 | 100,76 | 99,72 | 95,07 | 4,65 | 4,891 | 123,46 | 44,45 | |||
Fortinet Inc. | 88,32 | 89,01 | 88,22 | 84,34 | 3,88 | 4,600 | 108,90 | 48,61 | |||
Paypal Holdings Inc. | 63,41 | 63,48 | 63,35 | 60,78 | 2,57 | 4,228 | 90,00 | 52,59 | |||
NVIDIA | 147,34 | 147,40 | 146,78 | 141,56 | 5,22 | 3,687 | 143,70 | 86,00 | |||
Axon Enterprise Inc. | 640,00 | 645,00 | 639,40 | 618,20 | 21,20 | 3,429 | 704,20 | 251,60 | |||
Atlassian Corp. | 164,60 | 165,62 | 163,98 | 158,64 | 5,34 | 3,366 | 310,70 | 123,52 | |||
Warner Bros. Discovery Inc. | 10,188 | 10,272 | 10,296 | 9,962 | 0,33 | 3,353 | 11,734 | 6,116 | |||
Marvell Technology Inc. | 63,19 | 64,24 | 63,67 | 61,66 | 2,01 | 3,260 | 122,92 | 43,60 | |||
Dexcom Inc. | 73,04 | 73,57 | 72,98 | 70,74 | 2,24 | 3,167 | 105,48 | 53,72 | |||
Airbnb Inc. | 118,56 | 119,42 | 118,28 | 114,68 | 3,60 | 3,139 | 153,20 | 92,54 | |||
FASTENAL STK | 38,540 | 38,790 | 38,490 | 37,330 | 1,16 | 3,107 | 40,000 | 29,240 | |||
GILEAD SCIENCES STK | 95,23 | 95,76 | 96,05 | 93,29 | 2,76 | 2,959 | 110,12 | 64,13 | |||
ADV MICRO DEV STK | 130,84 | 130,90 | 128,20 | 124,68 | 3,52 | 2,823 | 167,52 | 70,43 | |||
Comcast Corp.New | 30,525 | 30,825 | 30,500 | 29,715 | 0,79 | 2,642 | 41,880 | 29,045 | |||
Arm Holdings PLC ADR | 126,80 | 127,60 | 124,60 | 121,40 | 3,20 | 2,636 | 171,00 | 74,40 | |||
BROADCOM STK | 239,30 | 239,55 | 239,00 | 232,90 | 6,10 | 2,619 | 238,55 | 122,22 | |||
ASML Holdings | 704,00 | 706,00 | 698,00 | 682,00 | 16,00 | 2,346 | 1.000,00 | 548,00 | |||
Constellation Energy Corp. | 278,80 | 279,95 | 278,10 | 271,80 | 6,30 | 2,318 | 331,25 | 143,52 | |||
Alphabet Inc. Cl. C | 156,58 | 156,68 | 157,20 | 153,74 | 3,46 | 2,251 | 200,00 | 130,00 | |||
Take-Two Interactive Software | 203,95 | 205,45 | 204,35 | 199,98 | 4,37 | 2,185 | 210,10 | 123,44 | |||
Verisk Analytics | 261,20 | 263,60 | 261,00 | 255,60 | 5,40 | 2,113 | 284,50 | 235,10 | |||
O'REILLY AUTO | 79,10 | 80,26 | 79,20 | 77,60 | 1,60 | 2,062 | 88,03 | 61,33 | |||
Monster Beverage | 50,850 | 51,250 | 50,920 | 49,905 | 1,02 | 2,034 | 56,500 | 41,155 | |||
Charter Communications Inc. | 342,65 | 345,95 | 340,75 | 334,25 | 6,50 | 1,945 | 382,90 | 278,10 | |||
Kla-Tencor Corp. | 796,00 | 805,00 | 796,00 | 781,50 | 14,50 | 1,855 | 789,60 | 475,10 | |||
Booking Holdings | 4.927,00 | 4.955,00 | 4.935,00 | 4.850,00 | 85,00 | 1,753 | 5.038,00 | 2.863,00 | |||
MARRIOTT INTL STK | 241,15 | 242,90 | 241,45 | 237,50 | 3,95 | 1,663 | 294,10 | 185,00 | |||
ASTAZENECA ADR | 61,50 | 62,00 | 61,50 | 60,50 | 1,00 | 1,653 | 79,00 | 57,50 | |||
INTUIT STK | 636,00 | 645,00 | 644,70 | 634,30 | 10,40 | 1,640 | 681,60 | 485,00 | |||
Zscaler Inc | 249,70 | 251,75 | 249,25 | 245,35 | 3,90 | 1,590 | 269,55 | 139,62 | |||
APPLIED MATERIAL STK | 172,00 | 172,60 | 170,20 | 167,54 | 2,66 | 1,588 | 225,95 | 113,00 | |||
XCEL ENERGY STK | 58,97 | 59,86 | 59,05 | 58,19 | 0,86 | 1,478 | 68,98 | 48,61 | |||
AMGEN STK | 252,25 | 254,00 | 254,40 | 250,85 | 3,55 | 1,415 | 311,00 | 230,00 | |||
INTEL STK | 0 | 0 | 20,090 | 19,814 | 0,28 | 1,393 | 32,635 | 16,646 | |||
VERTEX PHARM STK | 402,65 | 405,65 | 403,20 | 397,80 | 5,40 | 1,357 | 482,00 | 372,95 | |||
Alphabet Inc. Cl. A | 155,72 | 155,80 | 155,96 | 154,32 | 1,64 | 1,063 | 198,28 | 131,04 | |||
COGNIZANT TECH | 64,68 | 65,15 | 64,61 | 63,94 | 0,67 | 1,048 | 86,46 | 58,31 | |||
CINTAS STK | 184,65 | 186,35 | 185,20 | 183,40 | 1,80 | 0,981 | 215,30 | 161,00 | |||
Mercadolibre Inc. | 2.043,50 | 2.050,50 | 2.034,50 | 2.015,00 | 19,50 | 0,968 | 2.300,00 | 1.489,00 | |||
Honeywell International Inc. | 202,70 | 204,70 | 202,90 | 201,00 | 1,90 | 0,945 | 223,10 | 160,20 | |||
COSTCO WHOLESALE CORP. | 837,30 | 839,50 | 836,40 | 828,70 | 7,70 | 0,929 | 1.028,20 | 726,30 | |||
Intuitive Surgical Inc. | 438,55 | 442,95 | 439,05 | 435,05 | 4,00 | 0,919 | 587,60 | 384,00 | |||
ELECTRONIC ARTS STK | 127,24 | 128,50 | 127,14 | 126,00 | 1,14 | 0,905 | 160,08 | 110,06 | |||
Workday | 191,94 | 195,50 | 190,70 | 189,06 | 1,64 | 0,867 | 269,95 | 184,70 | |||
DoorDash Inc. | 201,75 | 204,75 | 205,00 | 203,25 | 1,75 | 0,861 | 209,50 | 91,48 | |||
Exelon Corp. | 37,205 | 37,575 | 37,175 | 36,870 | 0,31 | 0,827 | 42,565 | 32,215 | |||
ROSS STORES STK | 111,78 | 112,66 | 111,92 | 111,02 | 0,90 | 0,811 | 149,58 | 107,76 | |||
AUTOMATIC DATA STK | 259,35 | 260,85 | 259,65 | 257,60 | 2,05 | 0,796 | 303,55 | 218,30 | |||
Roper Technologies Inc. | 468,50 | 470,80 | 468,60 | 465,10 | 3,50 | 0,753 | 560,60 | 463,50 | |||
Apple Inc. | 179,62 | 179,70 | 179,30 | 178,00 | 1,30 | 0,730 | 246,25 | 155,30 | |||
Datadog Inc | 118,12 | 120,94 | 119,68 | 118,82 | 0,86 | 0,724 | 160,04 | 78,72 | |||
ANSYS STK | 329,50 | 333,50 | 325,00 | 323,00 | 2,00 | 0,619 | 342,40 | 247,50 | |||
PAYCHEX STK | 123,18 | 123,78 | 123,34 | 122,60 | 0,74 | 0,604 | 146,02 | 108,26 | |||
Palantir Technologies Inc. | 127,30 | 127,40 | 127,66 | 126,90 | 0,76 | 0,599 | 126,90 | 21,96 | |||
Mondelez International Group Inc. | 57,48 | 58,05 | 57,60 | 57,27 | 0,33 | 0,576 | 68,28 | 51,76 | |||
Meta Platforms Inc | 619,80 | 622,00 | 620,60 | 617,10 | 3,50 | 0,567 | 709,90 | 421,55 | |||
Crowdstrike Holdings Inc | 407,95 | 410,95 | 409,45 | 407,25 | 2,20 | 0,540 | 437,15 | 198,22 | |||
COPART | 40,385 | 40,785 | 40,435 | 40,220 | 0,22 | 0,535 | 60,570 | 40,220 | |||
T-Mobile US Inc. | 194,86 | 196,00 | 194,98 | 193,96 | 1,02 | 0,526 | 260,10 | 161,84 | |||
ANALOG DEVICES STK | 207,60 | 211,70 | 207,35 | 206,30 | 1,05 | 0,509 | 231,90 | 142,90 | |||
Kraft Heinz Co., The | 0 | 0 | 23,800 | 23,680 | 0,12 | 0,507 | 33,075 | 21,845 | |||
REGENERON PHARM STK | 488,60 | 493,00 | 487,20 | 484,90 | 2,30 | 0,474 | 1.086,50 | 422,00 | |||
AMER ELEC PWR STK | 89,60 | 90,20 | 89,80 | 89,40 | 0,40 | 0,447 | 102,00 | 83,50 | |||
Globalfoundries Inc. | 34,320 | 35,260 | 34,790 | 34,640 | 0,15 | 0,433 | 54,320 | 27,230 | |||
CSX Corp. | 28,980 | 29,265 | 29,015 | 28,895 | 0,12 | 0,415 | 34,840 | 23,400 | |||
Tesla Inc. | 271,70 | 271,80 | 272,05 | 271,00 | 1,05 | 0,387 | 453,90 | 175,62 | |||
Linde PLC | 400,60 | 400,80 | 401,00 | 399,60 | 1,40 | 0,350 | 448,40 | 378,00 | |||
Biogen Inc. | 113,35 | 115,65 | 114,45 | 114,15 | 0,30 | 0,263 | 212,50 | 101,00 | |||
MICROCHIP TECH STK | 63,63 | 64,04 | 63,67 | 63,51 | 0,16 | 0,252 | 86,25 | 31,15 | |||
GE Healthcare Technologies Inc. | 62,83 | 65,32 | 64,07 | 63,92 | 0,15 | 0,235 | 89,67 | 53,48 | |||
IDEXX LABS | 452,70 | 456,60 | 453,30 | 452,30 | 1,00 | 0,221 | 462,70 | 325,00 | |||
Amazon.com Inc. | 193,36 | 193,82 | 193,48 | 193,06 | 0,42 | 0,218 | 232,70 | 146,56 | |||
PEPSICO STK | 115,96 | 116,16 | 115,96 | 115,92 | 0,04 | 0,035 | 161,46 | 109,94 | |||
Palo Alto Networks Inc | 161,10 | 165,54 | 163,30 | 163,26 | 0,04 | 0,025 | 198,54 | 134,88 | |||
CADENCE DESIGN STK | 272,45 | 274,30 | 272,15 | 272,10 | 0,05 | 0,018 | 308,70 | 195,00 | |||
ON SEMICONDUCTOR STK | 50,85 | 51,28 | 50,61 | 50,63 | -0,02 | -0,040 | 72,14 | 27,97 | |||
LAM RESEARCH | 86,49 | 87,34 | 86,16 | 86,21 | -0,05 | -0,058 | 98,30 | 51,48 | |||
Microsoft Corp. | 429,45 | 429,65 | 431,00 | 431,35 | -0,35 | -0,081 | 432,50 | 317,70 | |||
TEXAS INSTRUMENTS STK | 188,14 | 189,52 | 188,32 | 188,52 | -0,20 | -0,106 | 205,30 | 126,30 | |||
Coca-Cola Europacific Partners Plc | 81,00 | 82,80 | 81,90 | 82,00 | -0,10 | -0,122 | 83,50 | 66,60 | |||
CoStar Group Inc | 72,05 | 74,39 | 73,22 | 73,34 | -0,12 | -0,164 | 77,86 | 64,11 | |||
ADOBE SYS STK | 311,85 | 315,35 | 313,60 | 314,40 | -0,80 | -0,254 | 528,40 | 302,65 | |||
CDW Corp | 148,25 | 155,70 | 151,85 | 152,40 | -0,55 | -0,361 | 219,50 | 130,35 | |||
CISCO SYSTEMS STK | 57,36 | 58,24 | 57,80 | 58,02 | -0,22 | -0,379 | 62,74 | 41,07 | |||
Old Dominion Freight Line Inc. | 140,80 | 142,85 | 141,00 | 141,80 | -0,80 | -0,564 | 216,50 | 128,15 | |||
PACCAR STK | 81,85 | 82,25 | 81,95 | 82,57 | -0,62 | -0,751 | 112,62 | 75,41 | |||
NXP Semiconductor | 192,50 | 194,50 | 193,00 | 194,50 | -1,50 | -0,771 | 265,00 | 136,00 | |||
Diamondback Energy Inc | 119,30 | 121,78 | 120,64 | 121,58 | -0,94 | -0,773 | 193,38 | 107,78 | |||
QUALCOMM STK | 133,08 | 133,26 | 132,80 | 134,00 | -1,20 | -0,896 | 191,66 | 108,08 | |||
Keurig Dr. Pepper Inc. | 28,280 | 28,540 | 28,325 | 28,585 | -0,26 | -0,910 | 34,055 | 27,910 | |||
STARBUCKS CORP. | 79,63 | 79,81 | 79,79 | 80,53 | -0,74 | -0,919 | 110,96 | 66,87 | |||
MicroStrategy Inc. Shares | 377,40 | 378,40 | 377,60 | 381,20 | -3,60 | -0,944 | 464,80 | 107,10 | |||
NETFLIX.COM INC. | 1.082,00 | 1.083,40 | 1.075,00 | 1.086,80 | -11,80 | -1,086 | 1.134,20 | 534,70 | |||
Synopsys Inc. | 473,05 | 475,35 | 471,80 | 478,00 | -6,20 | -1,297 | 565,40 | 320,05 | |||
Pinduoduo Inc. | 89,00 | 89,60 | 88,00 | 89,20 | -1,20 | -1,345 | 143,50 | 80,20 | |||
Baker Hughes Co. | 33,895 | 34,345 | 33,655 | 34,150 | -0,50 | -1,449 | 46,840 | 29,665 | |||
Applovin Corp. | 297,90 | 302,35 | 300,05 | 306,35 | -6,30 | -2,056 | 506,60 | 61,53 | |||
Lululemon Athletica Inc. | 196,56 | 197,70 | 195,78 | 200,05 | -4,27 | -2,134 | 406,50 | 196,48 | |||
MICRON TECH STK | 103,00 | 103,14 | 101,70 | 105,74 | -4,04 | -3,821 | 122,70 | 57,30 |