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  
4.567,47 -13,00 (-0,28%) 04-aug-15 23:15 4.551,90
4.584,45 3.808,00
4.679,68  
«
A Gevaar over of game over? 27 jul - Column
B De techbubbel barst niet nogmaals 02 jun - Column
C Lachen met die Grieken 01 jun - Column
D Het grote index-all-time-high-blog 24 apr - Column
E Een herhaling van... 16 mrt - Column
F TA: AEX zal richting kiezen 13 mrt - Column
G De ongelooflijke Nasdaq grafiek 18 feb - Column
H Alles wordt smart 17 feb - Column
I Je suis Frank-rijk 12 jan - Column
J TA: Eindejaarsrally is al geweest 25 nov - Column
»

Samenstelling NY-Nasdaq 100 2015

Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
Netflix Inc
121,15 04 aug
122,400
Bied
121,1504 aug
122,690
Laat
+8,59
+7,63%
113,00 122,79
29.653.323
Gem. 15,7M
+89%
Regeneron Pharmaceut
580,94 04 aug
581,510
Bied
580,9404 aug
585,200
Laat
+26,67
+4,81%
578,21 605,93
1.939.816
Gem. 764,3K
+154%
Priceline Group/The
1.283,99 04 aug
1.150,000
Bied
1.283,9904 aug
1.399,000
Laat
+43,51
+3,51%
1.240,53 1.286,54
1.242.425
Gem. 745,5K
+67%
JD.com
33,99 04 aug
33,800
Bied
33,9904 aug
34,610
Laat
+1,07
+3,25%
33,00 34,02 8.671.470
American Airlines...
42,74 04 aug
41,930
Bied
42,7404 aug
43,250
Laat
+1,03
+2,47%
41,88 42,77
13.354.267
Gem. 8M
+67%
Tesla Motors Inc
266,28 04 aug
266,620
Bied
266,2804 aug
267,990
Laat
+6,29
+2,42%
258,34 266,72
2.352.530
Gem. 2,3M
+0%
Vertex Pharmaceut.
140,30 04 aug
139,500
Bied
140,3004 aug
147,300
Laat
+3,31
+2,42%
137,13 141,84
2.013.809
Gem. 2M
+3%
Check Point Softw.
81,63 04 aug
78,990
Bied
81,6304 aug
85,900
Laat
+1,81
+2,27%
79,28 81,91
1.855.006
Gem. 1,5M
+24%
Charter Comm.
191,50 04 aug
181,730
Bied
191,5004 aug
201,300
Laat
+4,19
+2,24%
183,20 192,27
1.924.848
Gem. 1,6M
+23%
VimpelCom Ltd
5,71 04 aug
5,670
Bied
5,7104 aug
6,000
Laat
+0,11
+1,96%
5,67 5,95
2.156.521
Gem. 2,4M
-10%
Biogen
330,38 04 aug
329,260
Bied
330,3804 aug
335,520
Laat
+6,00
+1,85%
324,52 334,80
3.586.242
Gem. 2,7M
+32%
Autodesk Inc
54,15 04 aug
49,540
Bied
54,1504 aug
53,890
Laat
+0,85
+1,59%
53,27 54,26
3.043.009
Gem. 2,4M
+24%
Microsoft Corp
47,54 04 aug
47,580
Bied
47,5404 aug
47,810
Laat
+0,73
+1,56%
46,68 47,71
33.403.916
Gem. 33,1M
+1%
Liberty Global-Cl...
43,19 04 aug
43,190
Bied
43,1904 aug
43,230
Laat
+0,66
+1,55%
42,39 43,33
256.391
Gem. 246,1K
+4%
Keurig Green Moun...
76,59 04 aug
75,630
Bied
76,5904 aug
77,490
Laat
+1,12
+1,48%
75,49 77,04
1.792.653
Gem. 1,8M
-3%
Expeditors Intl Wash
47,68 04 aug
43,900
Bied
47,6804 aug
48,900
Laat
+0,60
+1,27%
44,58 48,41
4.648.963
Gem. 2,4M
+95%
Yahoo! Inc
37,12 04 aug
37,020
Bied
37,1204 aug
37,370
Laat
+0,43
+1,17%
36,60 37,21
9.051.917
Gem. 12,2M
-26%
Electronic Arts Inc.
71,80 04 aug
61,630
Bied
71,8004 aug
74,790
Laat
+0,83
+1,17%
70,70 71,94
2.748.516
Gem. 4,3M
-36%
Liberty Interacti...
41,84 04 aug
41,840
Bied
41,8404 aug
41,850
Laat
+0,44
+1,06%
41,49 42,13
1.036.667
Gem. 996,1K
+4%
Whole Foods Market
35,81 04 aug
35,310
Bied
35,8104 aug
36,180
Laat
+0,37
+1,04%
35,50 36,14
5.957.941
Gem. 14,1M
-58%
Tractor Supply Co
92,27 04 aug
87,550
Bied
92,2704 aug
96,980
Laat
+0,93
+1,02%
91,09 92,48
493.661
Gem. 613,1K
-19%
Liberty Global-Li...
42,96 04 aug
39,200
Bied
42,9604 aug
46,490
Laat
+0,41
+0,96%
42,41 43,09
204.177
Gem. 176,3K
+16%
Liberty Media Cor...
38,07 04 aug
+0,36
+0,95%
37,79 38,28
867.994
Gem. 770K
+13%
Starbucks
58,70 04 aug
58,680
Bied
58,7004 aug
59,000
Laat
+0,51
+0,88%
58,03 58,72
9.113.083
Gem. 7,4M
+22%
Liberty Media Corp-A
38,37 04 aug
37,310
Bied
38,3704 aug
40,500
Laat
+0,33
+0,87%
38,05 38,80
1.314.434
Gem. 861,9K
+52%
Adobe Systems
82,06 04 aug
77,870
Bied
82,0604 aug
83,970
Laat
+0,66
+0,81%
81,17 82,18
1.375.432
Gem. 2,3M
-41%
O'Reilly Automotive
243,37 04 aug
230,920
Bied
243,3704 aug
255,790
Laat
+1,86
+0,77%
240,51 243,62
475.901
Gem. 777,1K
-39%
Alexion Pharma
197,15 04 aug
192,000
Bied
197,1504 aug
197,000
Laat
+1,42
+0,73%
195,45 198,91
872.533
Gem. 1,7M
-50%
Automatic Data Proc.
80,68 04 aug
76,550
Bied
80,6804 aug
84,790
Laat
+0,57
+0,71%
80,14 81,39
2.749.339
Gem. 3,1M
-10%
Baidu Inc
170,32 04 aug
169,350
Bied
170,3204 aug
171,500
Laat
+1,18
+0,70%
167,78 170,45
2.620.049
Gem. 5,1M
-49%
Cognizant Tech Sol.
63,29 04 aug
63,000
Bied
63,2904 aug
63,490
Laat
+0,41
+0,65%
62,93 63,82
4.976.400
Gem. 3,3M
+50%
Activision Blizzard
25,67 04 aug
27,010
Bied
25,6704 aug
27,600
Laat
+0,15
+0,59%
25,44 25,84
8.484.648
Gem. 5,5M
+55%
Liberty Interact-A
28,90 04 aug
+0,16
+0,56%
28,76 29,38
2.113.345
Gem. 1,7M
+25%
Intuit Inc
105,59 04 aug
100,180
Bied
105,5904 aug
110,980
Laat
+0,54
+0,51%
104,96 105,83
777.425
Gem. 866,1K
-10%
Stericycle
141,63 04 aug
134,380
Bied
141,6304 aug
148,860
Laat
+0,70
+0,50%
140,07 142,76
557.004
Gem. 920,8K
-40%
Fiserv
87,75 04 aug
83,270
Bied
87,7504 aug
92,230
Laat
+0,43
+0,49%
87,13 88,60
1.057.901
Gem. 1,3M
-20%
Mattel Inc
22,62 04 aug
22,330
Bied
22,6204 aug
26,480
Laat
+0,11
+0,49%
22,32 22,62
5.624.392
Gem. 4,3M
+30%
Discovery Comm.
32,86 04 aug
3,000
Bied
32,8604 aug
76,000
Laat
+0,15
+0,46%
32,36 33,43
3.820.724
Gem. 3,5M
+9%
Staples Inc
14,19 04 aug
11,760
Bied
14,1904 aug
14,790
Laat
+0,06
+0,42%
13,98 14,37
7.018.111
Gem. 9M
-22%
Altera Corp.
50,05 04 aug
50,000
Bied
50,0504 aug
50,740
Laat
+0,21
+0,42%
49,70 50,10
1.462.452
Gem. 1,7M
-12%
NVIDIA Corp.
20,37 04 aug
20,030
Bied
20,3704 aug
22,040
Laat
+0,08
+0,39%
20,14 20,43
6.502.514
Gem. 6,2M
+5%
CA Technologies
29,03 04 aug
24,080
Bied
29,0304 aug
31,220
Laat
+0,11
+0,38%
28,92 29,19
2.475.534
Gem. 3M
-18%
Paychex Inc.
47,69 04 aug
44,000
Bied
47,6904 aug
51,760
Laat
+0,17
+0,36%
46,30 48,40
3.880.413
Gem. 2,7M
+45%
Ross Stores Inc
53,19 04 aug
48,660
Bied
53,1904 aug
56,310
Laat
+0,16
+0,30%
52,81 53,39
1.476.245
Gem. 1,3M
+12%
eBay Inc
28,41 04 aug
28,240
Bied
28,4104 aug
28,730
Laat
+0,08
+0,28%
28,03 28,43
9.727.317
Gem. 12,4M
-22%
Intel Corp
29,13 04 aug
29,080
Bied
29,1304 aug
29,140
Laat
+0,08
+0,28%
28,86 29,15
25.741.719
Gem. 26,6M
-3%
Citrix Systems Inc.
76,06 04 aug
72,170
Bied
76,0604 aug
79,940
Laat
+0,19
+0,25%
75,01 76,11
3.095.516
Gem. 2,6M
+18%
Mondelez Internat...
45,60 04 aug
45,290
Bied
45,6004 aug
45,840
Laat
+0,11
+0,24%
45,26 45,72
7.557.241
Gem. 11,1M
-32%
Vodafone Group Plc
37,63 04 aug
37,660
Bied
37,6304 aug
37,680
Laat
+0,07
+0,19%
37,56 37,82
2.023.943
Gem. 2,8M
-28%
Dollar Tree Inc
77,80 04 aug
76,010
Bied
77,8004 aug
82,860
Laat
+0,14
+0,18%
77,60 78,61
1.124.305
Gem. 1,7M
-34%
Discovery Comm.-C
30,06 04 aug
28,200
Bied
30,0604 aug
40,840
Laat
+0,05
+0,17%
29,75 30,57
733.484
Gem. 1,2M
-40%
Bed Bath & Beyond
64,44 04 aug
61,160
Bied
64,4404 aug
67,260
Laat
+0,07
+0,11%
64,24 65,02
1.201.580
Gem. 1,3M
-4%
Twenty-First Cent...
33,40 04 aug
32,270
Bied
33,4004 aug
33,800
Laat
+0,03
+0,09%
33,24 33,65
2.420.423
Gem. 3M
-19%
Express Scripts H...
89,31 04 aug
88,700
Bied
89,3104 aug
89,950
Laat
+0,08
+0,09%
88,47 89,75
4.569.521
Gem. 4,5M
+1%
Micron Technology
19,01 04 aug
18,860
Bied
19,0104 aug
19,260
Laat
+0,01
+0,05%
18,60 19,19
19.934.519
Gem. 41,6M
-52%
Intuitive Surgical
526,75 04 aug
510,000
Bied
526,7504 aug
565,000
Laat
+0,25
+0,05%
522,16 528,97
182.242
Gem. 227,7K
-20%
SBA Communications
121,24 04 aug
115,030
Bied
121,2404 aug
127,430
Laat
0,00
0,00%
120,53 121,75
846.698
Gem. 1,3M
-33%
Facebook
94,06 04 aug
94,140
Bied
94,0604 aug
94,180
Laat
-0,08
-0,08%
93,33 94,73
20.136.036
Gem. 48,6M
-59%
Seagate Technology
51,39 04 aug
51,010
Bied
51,3904 aug
51,940
Laat
-0,07
-0,14%
50,83 51,84
4.558.708
Gem. 6,7M
-32%
Liberty Global C
49,42 04 aug
45,220
Bied
49,4204 aug
53,620
Laat
-0,07
-0,14%
49,20 49,98
1.258.830
Gem. 1,7M
-25%
Twenty-First Cent...
34,33 04 aug
33,160
Bied
34,3304 aug
34,120
Laat
-0,05
-0,15%
34,17 34,70
10.770.208
Gem. 17M
-37%
Fastenal Co
41,34 04 aug
39,700
Bied
41,3404 aug
44,860
Laat
-0,07
-0,17%
41,12 41,78
1.651.468
Gem. 2M
-19%
Akamai Technologies
75,61 04 aug
71,750
Bied
75,6104 aug
79,480
Laat
-0,14
-0,18%
75,25 76,29
1.414.387
Gem. 4M
-65%
Verisk Analytics
77,61 04 aug
73,630
Bied
77,6104 aug
81,570
Laat
-0,19
-0,24%
77,10 78,48
1.046.323
Gem. 1,2M
-12%
Walgreens Boots A...
95,67 04 aug
95,000
Bied
95,6704 aug
97,160
Laat
-0,24
-0,25%
94,80 96,11
2.978.235
Gem. 2,9M
+4%
Sirius XM Holdings
3,95 04 aug
3,500
Bied
3,9504 aug
4,090
Laat
-0,01
-0,25%
3,95 4,00
28.048.937
Gem. 29,6M
-5%
Symantec
22,42 04 aug
19,160
Bied
22,4204 aug
24,700
Laat
-0,06
-0,27%
22,25 22,58
3.784.008
Gem. 3,1M
+20%
SanDisk Corp
59,30 04 aug
58,710
Bied
59,3004 aug
60,330
Laat
-0,16
-0,27%
58,51 59,88
3.278.579
Gem. 2,9M
+11%
Celgene Corp
131,08 04 aug
130,170
Bied
131,0804 aug
132,000
Laat
-0,39
-0,30%
130,03 132,00
2.587.133
Gem. 3,7M
-31%
Google-Cl.C
629,25 04 aug
624,880
Bied
629,2504 aug
636,550
Laat
-1,96
-0,31%
627,16 634,81
1.490.881
Gem. 1,6M
-5%
Analog Devices
58,48 04 aug
53,510
Bied
58,4804 aug
63,450
Laat
-0,19
-0,32%
58,05 59,20
1.620.825
Gem. 2M
-20%
DISH Network Corp
65,40 04 aug
65,400
Bied
65,4004 aug
72,980
Laat
-0,22
-0,34%
65,13 66,22
1.285.556
Gem. 1,4M
-11%
Henry Schein Inc.
146,28 04 aug
138,790
Bied
146,2804 aug
153,750
Laat
-0,51
-0,35%
146,02 147,89
296.481
Gem. 441,3K
-33%
NetApp Inc
30,58 04 aug
27,980
Bied
30,5804 aug
33,170
Laat
-0,11
-0,36%
30,44 30,76
2.128.302
Gem. 2,6M
-17%
C.H.Robinson Worldw.
70,42 04 aug
67,000
Bied
70,4204 aug
72,000
Laat
-0,30
-0,42%
70,01 71,38
2.144.804
Gem. 2M
+8%
Amgen Inc.
174,80 04 aug
174,700
Bied
174,8004 aug
175,630
Laat
-0,79
-0,45%
173,62 176,22
2.474.168
Gem. 5,2M
-52%
Costco Wholesale
144,84 04 aug
143,000
Bied
144,8404 aug
148,210
Laat
-0,68
-0,47%
144,19 145,82
1.315.321
Gem. 1,4M
-8%
Marriott Internat...
72,22 04 aug
72,300
Bied
72,2204 aug
75,900
Laat
-0,35
-0,48%
71,88 72,60
1.862.069
Gem. 3,5M
-47%
Wynn Resorts Ltd
100,30 04 aug
95,180
Bied
100,3004 aug
105,410
Laat
-0,50
-0,50%
99,33 102,30
1.819.001
Gem. 3,1M
-42%
Texas Instruments
49,84 04 aug
45,610
Bied
49,8404 aug
51,790
Laat
-0,25
-0,50%
49,38 50,37
5.746.626
Gem. 6,6M
-12%
Google-Cl.A
661,28 04 aug
656,690
Bied
661,2804 aug
667,000
Laat
-3,44
-0,52%
660,51 668,00
1.309.410
Gem. 1,7M
-23%
Xilinx
41,67 04 aug
38,120
Bied
41,6704 aug
45,220
Laat
-0,23
-0,55%
41,49 42,11
4.157.885
Gem. 3M
+40%
TripAdvisor
78,40 04 aug
77,010
Bied
78,4004 aug
82,390
Laat
-0,45
-0,57%
78,04 79,28
1.218.406
Gem. 1,9M
-35%
Amazon.com Inc.
531,90 04 aug
531,710
Bied
531,9004 aug
534,290
Laat
-3,13
-0,59%
529,16 536,95
2.934.590
Gem. 3,2M
-9%
Broadcom Corp Cl.A
50,20 04 aug
45,930
Bied
50,2004 aug
54,460
Laat
-0,30
-0,59%
49,34 50,63
8.346.165
Gem. 7,3M
+15%
Gilead Sciences
118,87 04 aug
118,840
Bied
118,8704 aug
119,030
Laat
-0,73
-0,61%
118,56 120,37
7.876.355
Gem. 11,8M
-33%
Linear Technology
41,05 04 aug
37,660
Bied
41,0504 aug
44,540
Laat
-0,28
-0,68%
40,85 41,49
4.102.570
Gem. 3,2M
+29%
Kraft Heinz Co
79,81 04 aug
79,250
Bied
79,8104 aug
81,060
Laat
-0,56
-0,70%
79,67 81,00
2.429.632
Gem. 2,7M
-9%
Comcast Corp. 'A'
62,74 04 aug
62,300
Bied
62,7404 aug
63,190
Laat
-0,47
-0,74%
62,56 63,37
7.743.972
Gem. 9,3M
-17%
Comcast Corp-Special
62,60 04 aug
62,170
Bied
62,6004 aug
63,050
Laat
-0,49
-0,78%
62,43 63,25
2.259.621
Gem. 2,3M
0%
Cerner Corp
70,32 04 aug
60,810
Bied
70,3204 aug
67,200
Laat
-0,58
-0,82%
70,02 71,28
1.943.670
Gem. 2,8M
-30%
Mylan
54,67 04 aug
54,650
Bied
54,6704 aug
71,000
Laat
-0,53
-0,96%
53,89 55,39
7.903.014
Gem. 8,1M
-3%
Viacom-Cl.B
55,60 04 aug
50,870
Bied
55,6004 aug
60,320
Laat
-0,54
-0,96%
55,51 56,80
1.882.183
Gem. 2,7M
-29%
Garmin Ltd
41,01 04 aug
40,040
Bied
41,0104 aug
44,000
Laat
-0,44
-1,06%
40,87 41,78
2.187.963
Gem. 1,7M
+31%
Illumina Inc
214,31 04 aug
200,500
Bied
214,3104 aug
229,920
Laat
-2,39
-1,10%
213,33 217,91
800.657
Gem. 760,9K
+5%
Liberty Global A
52,51 04 aug
52,520
Bied
52,5104 aug
52,530
Laat
-0,59
-1,11%
52,39 53,30
2.371.959
Gem. 1,9M
+27%
Cisco Systems
28,03 04 aug
27,870
Bied
28,0304 aug
28,200
Laat
-0,33
-1,16%
27,89 28,46
18.578.117
Gem. 19,4M
-4%
KLA-Tencor Corp
51,85 04 aug
47,440
Bied
51,8504 aug
54,610
Laat
-0,69
-1,31%
51,58 52,83
1.056.625
Gem. 2,1M
-50%
Qualcomm
63,45 04 aug
63,020
Bied
63,4504 aug
63,920
Laat
-0,98
-1,52%
63,22 64,82
12.106.771
Gem. 10,5M
+16%
Western Digital
84,39 04 aug
80,090
Bied
84,3904 aug
84,990
Laat
-1,46
-1,70%
83,74 86,08
2.759.007
Gem. 4,1M
-33%
Avago Technologies
123,47 04 aug
114,550
Bied
123,4704 aug
134,490
Laat
-2,33
-1,85%
118,76 125,55
4.746.709
Gem. 3,4M
+39%
Applied Materials
16,83 04 aug
16,510
Bied
16,8304 aug
17,150
Laat
-0,33
-1,92%
16,83 17,22
17.050.004
Gem. 14,6M
+17%
PACCAR Inc
63,14 04 aug
59,910
Bied
63,1404 aug
66,380
Laat
-1,34
-2,08%
62,80 64,33
2.459.069
Gem. 2,5M
-3%
BioMarin Pharma
143,78 04 aug
139,200
Bied
143,7804 aug
152,000
Laat
-3,39
-2,30%
141,92 147,76
1.625.988
Gem. 1,2M
+40%
Monster Beverage ...
151,72 04 aug
149,320
Bied
151,7204 aug
153,600
Laat
-4,09
-2,62%
151,60 155,52
1.798.298
Gem. 974,6K
+85%
NXP Semiconductors
95,28 04 aug
94,310
Bied
95,2804 aug
95,280
Laat
-2,69
-2,75%
93,67 97,57
5.400.789
Gem. 4,8M
+12%
Apple Inc
114,64 04 aug
113,350
Bied
114,6404 aug
113,490
Laat
-3,80
-3,21%
113,25 117,70
124.138.623
Gem. 56,2M
+121%
Lam Research
73,09 04 aug
69,350
Bied
73,0904 aug
76,810
Laat
-2,65
-3,50%
72,88 75,87
3.507.392
Gem. 2,9M
+22%
Skyworks Solutions
88,69 04 aug
86,500
Bied
88,6904 aug
89,480
Laat
-4,09
-4,41%
85,07 91,00 12.171.326

Sentiment

Verkopen Houden Kopen
IEX Beursspel