Login
 

NY-Nasdaq 100 OTC:NDX, US6311011026

Volgen
 
Klik hier om dit instrument op uw watchlist te zetten en automatisch op de hoogte gehouden te worden van het laatste nieuws.
Laatste koers ( ) Verschil Vandaag 52W  
3.487,85 +13,22 (+0,38%) 15-apr-14 23:01 3.414,107
3.505,665 2.741,95
3.727,19  
«
A TA: Normale correctie 15 apr - Column
B Relaxte correctie 11 apr - Column
C Het Draghi-effect is uitgewerkt 07 apr - Column
D Nasdaq doet kraq 04 apr - Column
E TA: Doelen en weerstand 28 mrt - Column
F Einde van bull(shit)markt 03 mrt - Column
G Correctie in een correctie 10 feb - Column
H TA: Uit de driehoek 11 mrt - Column
I Tesla en nieuwe fantasieën 10 mrt - Column
J TA: Op naar de jaartop 25 feb - Column
»

Samenstelling NY-Nasdaq 100 2014

Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
TripAdvisor
83,30 15 apr
+3,53
+4,43%
80,04 84,08 3.754.478
Alexion Pharma
145,42 15 apr
+3,45
+2,43%
136,37 146,37
2.178.780
Gem. 2,3M
-7%
Liberty Interact-A
29,16 15 apr
+0,66
+2,32%
28,30 29,23
3.545.375
Gem. 2,7M
+29%
Yahoo! Inc
34,21 15 apr
+0,77
+2,29%
32,64 34,28
50.600.434
Gem. 27,7M
+83%
NXP Semiconductors
57,63 15 apr
+1,23
+2,18%
56,19 58,31 2.737.034
Autodesk Inc
46,82 15 apr
+0,99
+2,16%
45,22 46,88
3.221.762
Gem. 5,7M
-44%
Biogen IDEC
285,49 15 apr
+5,97
+2,14%
272,02 288,84
1.871.561
Gem. 2,5M
-24%
Cerner Corp
53,97 15 apr
+1,10
+2,08%
52,91 54,10
3.227.743
Gem. 2,5M
+29%
Gilead Sciences
68,17 15 apr
+1,38
+2,07%
65,59 69,14
21.810.842
Gem. 31,6M
-31%
Express Scripts H...
73,62 15 apr
+1,38
+1,92%
72,24 73,70
5.004.363
Gem. 5,8M
-14%
Catamaran
40,23 15 apr
+0,75
+1,90%
39,40 40,43
4.674.140
Gem. 4,5M
+4%
Expeditors Intl Wash
39,34 15 apr
+0,63
+1,63%
38,54 39,41
1.919.404
Gem. 1,2M
+54%
Equinix Inc
174,14 15 apr
+2,57
+1,50%
170,87 174,48
1.054.985
Gem. 880,8K
+20%
Amgen Inc.
115,00 15 apr
+1,68
+1,48%
111,40 115,99
4.750.481
Gem. 6,1M
-23%
Microsoft Corp
39,75 15 apr
+0,57
+1,45%
39,05 39,96
33.978.673
Gem. 34,7M
-2%
Analog Devices
53,18 15 apr
+0,72
+1,37%
52,23 53,29
2.280.648
Gem. 1,9M
+23%
Broadcom Corp Cl.A
29,58 15 apr
+0,39
+1,34%
29,08 29,72
6.636.503
Gem. 7,3M
-9%
Vertex Pharmaceut.
63,25 15 apr
+0,81
+1,30%
59,79 63,97
1.886.008
Gem. 2,1M
-11%
Celgene Corp
139,84 15 apr
+1,78
+1,29%
133,70 140,95
4.214.464
Gem. 4,8M
-13%
Micron Technology
22,17 15 apr
+0,27
+1,23%
21,52 22,24
25.067.640
Gem. 34,4M
-27%
Marriott Internat...
56,10 15 apr
+0,68
+1,23%
55,00 56,13 2.576.339
Fiserv
56,21 15 apr
+0,68
+1,22%
55,33 56,33
914.200
Gem. 1,1M
-19%
Adobe Systems
62,11 15 apr
+0,72
+1,16%
60,50 62,29
3.598.619
Gem. 5,5M
-35%
Akamai Technologies
53,57 15 apr
+0,61
+1,15%
51,67 53,85
2.377.523
Gem. 3,1M
-22%
Linear Technology
47,13 15 apr
+0,53
+1,14%
46,41 48,46
4.206.139
Gem. 4,3M
-1%
Automatic Data Proc.
75,08 15 apr
+0,84
+1,13%
73,80 75,13
2.109.087
Gem. 2,6M
-18%
Baidu Inc
155,47 15 apr
+1,72
+1,12%
147,25 155,80
5.362.840
Gem. 4,9M
+10%
Texas Instruments
45,81 15 apr
+0,49
+1,08%
45,04 45,99
6.506.118
Gem. 7,2M
-10%
Maxim Integr.Prod.
32,22 15 apr
+0,34
+1,07%
31,60 32,29
2.222.113
Gem. 3M
-26%
Expedia Inc
70,92 15 apr
+0,72
+1,02%
68,57 71,50
2.983.805
Gem. 2,8M
+7%
Paychex Inc.
40,68 15 apr
+0,38
+0,94%
40,06 40,78
2.672.053
Gem. 3,1M
-13%
SanDisk Corp
75,34 15 apr
+0,69
+0,92%
73,55 75,66
3.602.061
Gem. 5,5M
-34%
Keurig Green Moun...
97,39 15 apr
+0,87
+0,90%
94,25 99,00
1.990.671
Gem. 2,9M
-32%
Cognizant Tech Sol.
48,89 15 apr
+0,41
+0,85%
47,65 49,24
3.408.891
Gem. 3,1M
+10%
Mattel Inc
38,46 15 apr
+0,32
+0,84%
38,00 38,53
3.487.665
Gem. 3,7M
-5%
CA Technologies
29,94 15 apr
+0,24
+0,81%
29,42 30,03
2.959.094
Gem. 4,8M
-38%
Intel Corp
26,77 15 apr
+0,21
+0,79%
26,36 26,83
45.074.434
Gem. 35M
+29%
Symantec
20,76 15 apr
+0,16
+0,78%
20,15 20,87
15.211.690
Gem. 9,2M
+65%
Citrix Systems Inc.
55,10 15 apr
+0,42
+0,77%
53,86 55,28
2.316.282
Gem. 2,7M
-14%
Google-Cl.C
536,44 15 apr
+3,92
+0,74%
518,46 538,45
3.847.453
Gem. 3,6M
+7%
NVIDIA Corp.
18,45 15 apr
+0,13
+0,71%
18,16 18,55
7.615.921
Gem. 8,9M
-15%
Google-Cl.A
548,70 15 apr
+3,50
+0,64%
530,64 552,89 3.999.843
Check Point Softw.
66,29 15 apr
+0,42
+0,64%
65,14 66,58
1.067.000
Gem. 914K
+17%
F5 Networks Inc.
107,73 15 apr
+0,68
+0,64%
104,66 108,50
1.519.353
Gem. 1,6M
-7%
Garmin Ltd
55,43 15 apr
+0,32
+0,58%
54,57 56,15
1.248.370
Gem. 1,1M
+15%
NetApp Inc
37,00 15 apr
+0,21
+0,56%
36,58 37,31
4.027.598
Gem. 3,8M
+7%
Intuit Inc
73,74 15 apr
+0,36
+0,49%
72,81 74,06
1.999.654
Gem. 2M
+1%
Qualcomm
79,49 15 apr
+0,35
+0,44%
78,50 79,94
8.785.784
Gem. 9,1M
-4%
Altera Corp.
34,11 15 apr
+0,15
+0,44%
33,63 34,26
3.326.893
Gem. 2,6M
+27%
Mylan Inc/PA
46,23 15 apr
+0,20
+0,43%
44,74 47,17
4.383.826
Gem. 8M
-45%
PACCAR Inc
64,55 15 apr
+0,26
+0,40%
63,48 65,07
1.560.021
Gem. 2,3M
-32%
KLA-Tencor Corp
66,15 15 apr
+0,24
+0,36%
65,02 66,37
1.229.648
Gem. 1,7M
-28%
Facebook
59,09 15 apr
+0,20
+0,34%
55,88 59,68
108.622.706
Gem. 93,6M
+16%
Xilinx
51,85 15 apr
+0,16
+0,31%
50,65 52,07
3.562.553
Gem. 2,7M
+31%
Sigma-Aldrich
92,89 15 apr
+0,25
+0,27%
91,61 93,17
633.474
Gem. 536,5K
+18%
Priceline Group/The
1.169,75 15 apr
+2,54
+0,22%
1.141,33 1.182,38
1.029.207
Gem. 1,5M
-30%
Avago Technologies
58,94 15 apr
+0,12
+0,20%
57,27 59,36
2.501.390
Gem. 2,1M
+20%
Cisco Systems
22,89 15 apr
+0,04
+0,18%
22,61 23,00
29.845.393
Gem. 44,9M
-34%
Seagate Technology
54,88 15 apr
+0,06
+0,11%
53,55 55,08
2.627.205
Gem. 2,8M
-7%
Henry Schein Inc.
113,39 15 apr
+0,07
+0,06%
110,99 114,28
383.783
Gem. 378,2K
+1%
Amazon.com Inc.
316,08 15 apr
+0,17
+0,05%
305,50 318,28
5.399.337
Gem. 6,2M
-13%
SBA Communications
88,00 15 apr
-0,01
-0,01%
87,11 88,58
991.310
Gem. 1,1M
-10%
C.H.Robinson Worldw.
55,60 15 apr
-0,03
-0,05%
54,78 56,07
2.197.063
Gem. 3,6M
-38%
O'Reilly Automotive
142,85 15 apr
-0,15
-0,10%
141,12 144,37
577.605
Gem. 792,2K
-27%
Kraft Foods
56,14 15 apr
-0,07
-0,12%
55,93 56,56
2.434.818
Gem. 3M
-18%
eBay Inc
53,90 15 apr
-0,08
-0,15%
52,92 54,24
10.708.339
Gem. 15,1M
-29%
Bed Bath & Beyond
64,29 15 apr
-0,11
-0,17%
63,42 64,73
2.833.611
Gem. 5,3M
-47%
Monster Beverage ...
63,87 15 apr
-0,12
-0,19%
63,16 64,99
1.200.282
Gem. 2,3M
-48%
Ross Stores Inc
69,14 15 apr
-0,13
-0,19%
68,66 69,99
1.443.924
Gem. 1,6M
-8%
Tractor Supply Co
66,72 15 apr
-0,13
-0,19%
65,60 67,77 921.850
Stericycle
109,92 15 apr
-0,22
-0,20%
108,62 110,86
414.251
Gem. 629,4K
-34%
DISH Network Corp
57,70 15 apr
-0,19
-0,33%
56,85 58,53
1.895.879
Gem. 2,7M
-30%
Liberty Global A
39,08 15 apr
-0,13
-0,33%
38,34 39,33
4.423.874
Gem. 4M
+10%
Discovery Comm.
76,80 15 apr
-0,27
-0,35%
75,10 77,68
1.638.486
Gem. 1,9M
-15%
Dollar Tree Inc
50,73 15 apr
-0,21
-0,41%
50,15 51,35
1.975.929
Gem. 2,7M
-27%
Vodafone Group Plc
35,37 15 apr
-0,15
-0,42%
35,01 35,54
6.931.931
Gem. 6,7M
+3%
Costco Wholesale
112,06 15 apr
-0,50
-0,44%
111,45 112,96
2.130.181
Gem. 3M
-29%
Liberty Media Corp-A
124,43 15 apr
-0,56
-0,45%
122,75 125,60
775.190
Gem. 859,9K
-10%
DIRECTV
74,93 15 apr
-0,38
-0,50%
73,91 75,92
2.718.990
Gem. 4,5M
-39%
Comcast Corp. 'A'
48,41 15 apr
-0,25
-0,51%
47,74 48,95
17.997.752
Gem. 17,8M
+1%
Mondelez Internat...
34,26 15 apr
-0,19
-0,55%
34,03 34,61
10.145.056
Gem. 9,9M
+2%
Viacom-Cl.B
82,24 15 apr
-0,49
-0,59%
81,19 83,14
2.275.466
Gem. 2,3M
-1%
Starbucks
68,89 15 apr
-0,42
-0,61%
67,93 70,10
7.730.880
Gem. 7M
+11%
Regeneron Pharmaceut
288,08 15 apr
-1,93
-0,67%
276,90 293,03
1.100.448
Gem. 1,2M
-11%
Illumina Inc
131,05 15 apr
-0,89
-0,67%
127,69 135,99
2.394.067
Gem. 2,5M
-5%
Fastenal Co
50,08 15 apr
-0,35
-0,68%
49,44 50,50
2.565.571
Gem. 4,9M
-48%
Apple Inc
517,96 15 apr
-3,72
-0,71%
511,33 521,64
9.517.511
Gem. 8,7M
+9%
Twenty-First Cent...
31,65 15 apr
-0,24
-0,75%
31,19 32,08 13.080.490
Applied Materials
18,86 15 apr
-0,16
-0,84%
18,30 19,15
28.433.272
Gem. 12M
+136%
Activision Blizzard
19,07 15 apr
-0,17
-0,88%
18,85 19,29
4.516.200
Gem. 4,7M
-5%
Staples Inc
12,07 15 apr
-0,12
-0,98%
11,90 12,24
10.483.159
Gem. 14,2M
-26%
Western Digital
89,37 15 apr
-0,98
-1,08%
88,01 90,51
1.820.365
Gem. 2,2M
-16%
Sirius XM Holdings
3,09 15 apr
-0,04
-1,12%
3,00 3,14
94.756.909
Gem. 98,5M
-4%
Charter Comm.
118,07 15 apr
-1,34
-1,12%
116,78 120,14
812.696
Gem. 1,1M
-25%
Verisk Analytics
57,12 15 apr
-0,66
-1,14%
56,73 58,03
684.296
Gem. 1,4M
-52%
Whole Foods Market
48,90 15 apr
-0,60
-1,20%
48,16 49,67
4.647.628
Gem. 3,8M
+22%
Netflix Inc
326,27 15 apr
-5,31
-1,60%
312,10 331,57
4.403.792
Gem. 3,7M
+20%
Intuitive Surgical
417,09 15 apr
-7,91
-1,86%
410,61 427,26
767.841
Gem. 1,1M
-29%
Tesla Motors Inc
193,91 15 apr
-4,18
-2,11%
184,32 199,29
13.667.071
Gem. 7,9M
+73%
VimpelCom Ltd
7,96 15 apr
-0,23
-2,81%
7,86 8,20 3.049.305
Wynn Resorts Ltd
202,82 15 apr
-7,58
-3,60%
194,64 211,62
3.892.627
Gem. 1,8M
+115%

Sentiment

Verkopen Houden Kopen
IEX Beursspel