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  
5.921,52 +0,30 (+0,01%) 21-jul-17 23:15 5.890,25
5.921,52 4.660,46
5.921,52  
«
A TA: Champagne staat koud 20 jul - Column
B TA: Buy the dips 29 jun - Column
C TA: Vinger aan de pols 28 jun - Column
D TA: Sterke steun voor Ahold 22 jun - Column
E TA Nasdaq: Nog geen correctie 13 jun - Column
»

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
5.920,80 21 jul
-0,72
-0,01%
5.921,28 5.915,86
Activision Blizzard
60,930 21 jul
58,000
Bied
60,93021 jul
64,230
Laat
-0,150
-0,25%
61,370 60,630
5.803.676
Gem. 4,7M
+23%
Adobe Systems
149,520 21 jul
142,460
Bied
149,52021 jul
151,030
Laat
-0,420
-0,28%
150,400 148,910
1.819.773
Gem. 1,8M
+2%
Akamai Technologies
52,130 21 jul
44,000
Bied
52,13021 jul
52,400
Laat
-0,230
-0,44%
52,450 51,810
1.303.086
Gem. 1,5M
-14%
Alexion Pharma
131,790 21 jul
123,000
Bied
131,79021 jul
132,500
Laat
+1,980
+1,53%
132,010 129,010
1.910.793
Gem. 1,4M
+33%
Alphabet
993,840 21 jul
992,510
Bied
993,84021 jul
993,790
Laat
+1,650
+0,17%
995,110 984,170
1.463.322
Gem. 1,4M
+3%
Alphabet-Cl.C
972,920 21 jul
971,760
Bied
972,92021 jul
972,900
Laat
+4,770
+0,49%
973,230 960,150
1.711.000
Gem. 1,4M
+24%
Amazon.com Inc.
1.025,670 21 jul
1.025,760
Bied
1.025,67021 jul
1.026,730
Laat
-3,030
-0,29%
1.026,100 1.011,000
2.734.577
Gem. 3,1M
-10%
American Airlines...
51,910 21 jul
51,650
Bied
51,91021 jul
52,100
Laat
-0,430
-0,82%
52,550 51,450
4.544.423
Gem. 4,6M
-1%
Amgen Inc.
180,210 21 jul
179,010
Bied
180,21021 jul
180,210
Laat
+0,890
+0,50%
180,550 179,160
2.674.714
Gem. 2,6M
+4%
Analog Devices
78,960 21 jul
76,100
Bied
78,96021 jul
79,390
Laat
-1,890
-2,34%
80,220 78,430
3.122.467
Gem. 2,3M
+35%
Apple Inc
150,270 21 jul
150,120
Bied
150,27021 jul
150,270
Laat
-0,070
-0,05%
150,440 148,880
26.252.630
Gem. 21,8M
+21%
Applied Materials
46,810 21 jul
45,000
Bied
46,81021 jul
46,810
Laat
-0,440
-0,93%
47,000 46,230
7.539.498
Gem. 8M
-5%
Autodesk Inc
109,750 21 jul
105,670
Bied
109,75021 jul
110,000
Laat
-0,160
-0,15%
110,540 109,080
1.116.428
Gem. 1,3M
-14%
Automatic Data Proc.
104,590 21 jul
94,430
Bied
104,59021 jul
106,000
Laat
+1,250
+1,21%
104,940 102,680
3.722.249
Gem. 3,2M
+15%
Baidu Inc
193,190 21 jul
186,360
Bied
193,19021 jul
193,180
Laat
+1,870
+0,98%
193,200 190,560
1.856.831
Gem. 2M
-5%
Biogen
282,920 21 jul
254,820
Bied
282,92021 jul
283,500
Laat
+1,480
+0,53%
283,000 280,020
985.437
Gem. 1,1M
-10%
BioMarin Pharma
89,260 21 jul
65,050
Bied
89,26021 jul
89,950
Laat
+1,520
+1,73%
89,540 87,520
1.137.963
Gem. 1,5M
-22%
Broadcom Limited
253,110 21 jul
252,510
Bied
253,11021 jul
253,480
Laat
-0,320
-0,13%
253,520 250,460
1.550.391
Gem. 1,6M
-5%
CA Technologies
34,420 21 jul
29,610
Bied
34,42021 jul
35,490
Laat
-0,220
-0,64%
34,700 34,330
4.153.589
Gem. 2,6M
+59%
Celgene Corp
137,740 21 jul
137,860
Bied
137,74021 jul
138,370
Laat
+1,430
+1,05%
138,170 135,720
3.651.611
Gem. 3,2M
+13%
Cerner Corp
65,380 21 jul
65,000
Bied
65,38021 jul
67,800
Laat
-0,080
-0,12%
65,830 65,120
1.050.851
Gem. 1,2M
-14%
Charter Comm.
350,070 21 jul
1,000
Bied
350,07021 jul
355,000
Laat
+4,770
+1,38%
351,870 345,300
1.340.981
Gem. 1,2M
+15%
Check Point Softw.
106,390 21 jul
105,400
Bied
106,39021 jul
108,000
Laat
-1,020
-0,95%
107,750 106,000
1.954.372
Gem. 1,8M
+11%
Cintas Corp.
138,430 21 jul
138,360
Bied
138,43021 jul
139,240
Laat
+11,650
+9,19%
139,390 131,130
2.341.315
Gem. 974,9K
+140%
Cisco Systems
31,840 21 jul
31,800
Bied
31,84021 jul
32,090
Laat
-0,020
-0,06%
32,030 31,705
13.973.789
Gem. 15,9M
-12%
Citrix Systems Inc.
81,860 21 jul
78,500
Bied
81,86021 jul
87,000
Laat
-0,720
-0,87%
82,660 81,680
576.803
Gem. 1M
-45%
Cognizant Tech Sol.
69,980 21 jul
69,980
Bied
69,98021 jul
72,000
Laat
+0,020
+0,03%
70,060 69,600
2.889.434
Gem. 2,8M
+5%
Comcast Corp. 'A'
39,630 21 jul
39,510
Bied
39,63021 jul
40,600
Laat
+0,140
+0,35%
40,000 39,340
11.648.284
Gem. 13,1M
-11%
Costco Wholesale
150,440 21 jul
150,370
Bied
150,44021 jul
150,590
Laat
-0,550
-0,36%
151,230 150,000
4.078.020
Gem. 3,7M
+9%
CSX Corp
51,680 21 jul
51,460
Bied
51,68021 jul
51,670
Laat
+0,810
+1,59%
51,830 50,510
12.033.230
Gem. 13,1M
-8%
Ctrip.com Intl
58,070 21 jul
56,850
Bied
58,07021 jul
58,500
Laat
+0,710
+1,24%
58,150 57,020
1.945.013
Gem. 2,5M
-21%
DENTSPLY Sirona
62,920 21 jul
56,800
Bied
62,92021 jul
70,000
Laat
-0,110
-0,17%
63,430 62,570
2.812.856
Gem. 1,8M
+56%
Discovery Comm.
26,550 21 jul
20,930
Bied
26,55021 jul
34,160
Laat
-0,050
-0,19%
26,750 26,330
3.502.044
Gem. 4,5M
-22%
Discovery Comm.-C
25,510 21 jul
23,580
Bied
25,51021 jul
27,440
Laat
-0,200
-0,78%
25,890 25,450
2.669.801
Gem. 1,9M
+38%
DISH Network Corp
64,720 21 jul
64,400
Bied
64,72021 jul
64,990
Laat
-0,370
-0,57%
65,270 64,150
1.761.007
Gem. 1,6M
+8%
Dollar Tree Inc
70,890 21 jul
67,160
Bied
70,89021 jul
71,200
Laat
+0,120
+0,17%
71,360 70,520
2.686.096
Gem. 2,5M
+9%
eBay Inc
36,610 21 jul
36,510
Bied
36,61021 jul
36,610
Laat
-0,570
-1,53%
36,900 36,050
22.222.085
Gem. 14,5M
+53%
Electronic Arts Inc.
112,220 21 jul
104,430
Bied
112,22021 jul
114,300
Laat
+0,250
+0,22%
112,910 111,270
2.434.881
Gem. 2,1M
+18%
Expedia Inc
153,940 21 jul
153,600
Bied
153,94021 jul
154,290
Laat
-0,690
-0,45%
154,950 152,930
1.218.922
Gem. 1,1M
+9%
Express Scripts H...
62,500 21 jul
58,180
Bied
62,50021 jul
65,990
Laat
-0,140
-0,22%
63,000 62,160
2.098.090
Gem. 2,4M
-11%
Facebook
164,430 21 jul
164,400
Bied
164,43021 jul
164,490
Laat
-0,100
-0,06%
165,050 163,750
14.744.002
Gem. 18,2M
-19%
Fastenal Co
42,410 21 jul
40,040
Bied
42,41021 jul
42,550
Laat
-0,660
-1,53%
43,210 42,210
4.731.996
Gem. 4,4M
+8%
Fiserv
126,710 21 jul
108,000
Bied
126,71021 jul
127,400
Laat
+0,480
+0,38%
127,260 125,780
586.040
Gem. 605,3K
-3%
Gilead Sciences
73,760 21 jul
73,760
Bied
73,76021 jul
74,080
Laat
+0,340
+0,46%
74,410 73,280
8.874.021
Gem. 7,8M
+14%
Hasbro Inc
115,950 21 jul
112,000
Bied
115,95021 jul
116,800
Laat
+1,050
+0,91%
116,200 114,720
1.321.097
Gem. 750,6K
+76%
Henry Schein Inc.
184,920 21 jul
184,930
Bied
184,92021 jul
186,990
Laat
+0,480
+0,26%
185,820 183,830
273.667
Gem. 320,7K
-15%
Hologic
45,010 21 jul
40,010
Bied
45,01021 jul
47,420
Laat
-0,400
-0,88%
45,580 44,950
1.566.901
Gem. 1,9M
-19%
Illumina Inc
172,750 21 jul
119,410
Bied
172,75021 jul
219,930
Laat
+0,780
+0,45%
173,460 171,370
1.411.426
Gem. 1,1M
+32%
Incyte Corp
134,220 21 jul
115,520
Bied
134,22021 jul
136,000
Laat
+0,430
+0,32%
135,430 133,020
755.991
Gem. 989,1K
-24%
Intel Corp
34,730 21 jul
34,700
Bied
34,73021 jul
34,880
Laat
-0,020
-0,06%
34,820 34,395
22.245.041
Gem. 18,7M
+19%
Intuit Inc
134,840 21 jul
97,960
Bied
134,84021 jul
134,800
Laat
-0,510
-0,38%
135,785 134,190
849.563
Gem. 1M
-19%
Intuitive Surgical
927,470 21 jul
924,010
Bied
927,47021 jul
930,500
Laat
-44,260
-4,55%
967,970 925,700
1.024.610
Gem. 602,1K
+70%
JB Hunt Transport
91,560 21 jul
91,530
Bied
91,56021 jul
91,550
Laat
+0,030
+0,03%
92,160 90,510
1.092.727
Gem. 1,2M
-6%
JD.com
43,080 21 jul
42,360
Bied
43,08021 jul
43,250
Laat
+0,160
+0,37%
43,235 42,400
4.154.836
Gem. 7,3M
-43%
KLA-Tencor Corp
99,890 21 jul
99,600
Bied
99,89021 jul
100,290
Laat
-1,810
-1,78%
101,550 99,130
978.219
Gem. 865K
+13%
Kraft Heinz Co
86,160 21 jul
85,900
Bied
86,16021 jul
86,900
Laat
+0,260
+0,30%
86,190 85,410
2.840.837
Gem. 2,4M
+20%
Lam Research
163,510 21 jul
154,160
Bied
163,51021 jul
167,000
Laat
-1,290
-0,78%
163,915 162,290
1.848.013
Gem. 2M
-6%
Liberty Global A
32,920 21 jul
27,500
Bied
32,92021 jul
60,000
Laat
-0,110
-0,33%
33,080 32,750
1.571.082
Gem. 1,7M
-9%
Liberty Global C
31,860 21 jul
26,900
Bied
31,86021 jul
35,020
Laat
-0,060
-0,19%
31,980 31,650
2.106.434
Gem. 2M
+5%
Liberty Global-Li...
25,350 21 jul
23,360
Bied
25,35021 jul
25,380
Laat
+0,050
+0,20%
25,560 24,860
356.647
Gem. 297,2K
+20%
Liberty Global-Cl...
25,500 21 jul
21,550
Bied
25,50021 jul
25,770
Laat
+0,090
+0,35%
25,710 24,971
695.239
Gem. 714,5K
-3%
Liberty Interact-A
23,820 21 jul
19,160
Bied
23,82021 jul
24,500
Laat
-0,440
-1,81%
24,290 23,800
3.051.566
Gem. 3,1M
-2%
Liberty Interacti...
56,000 21 jul
+0,980
+1,78%
56,190 55,140
2.330.980
Gem. 1,1M
+115%
Marriott Internat...
102,850 21 jul
96,000
Bied
102,85021 jul
107,000
Laat
+0,450
+0,44%
103,060 102,020
1.363.918
Gem. 1,3M
+2%
Mattel Inc
21,630 21 jul
19,060
Bied
21,63021 jul
21,600
Laat
+0,320
+1,50%
21,670 21,050
4.624.333
Gem. 4,1M
+12%
Maxim Integr.Prod.
45,100 21 jul
43,250
Bied
45,10021 jul
45,390
Laat
-2,740
-5,73%
46,400 43,980
7.633.005
Gem. 3,4M
+122%
Microchip Technology
80,880 21 jul
74,150
Bied
80,88021 jul
81,090
Laat
-2,160
-2,60%
82,050 80,660
2.633.420
Gem. 1,9M
+40%
Micron Technology
32,000 21 jul
31,960
Bied
32,00021 jul
32,040
Laat
0,000
0,00%
32,100 31,620
21.146.582
Gem. 21,5M
-2%
Microsoft Corp
73,790 21 jul
73,550
Bied
73,79021 jul
73,600
Laat
-0,430
-0,58%
74,290 73,170
46.717.082
Gem. 33,2M
+41%
Mondelez Internat...
44,030 21 jul
42,490
Bied
44,03021 jul
44,190
Laat
+0,220
+0,50%
44,110 43,724
7.572.064
Gem. 5,9M
+29%
Monster Beverage ...
52,580 21 jul
52,300
Bied
52,58021 jul
52,890
Laat
+0,210
+0,40%
52,630 52,160
1.245.056
Gem. 1,4M
-11%
Mylan
39,170 21 jul
33,060
Bied
39,17021 jul
40,120
Laat
-0,320
-0,81%
39,800 39,030
2.991.857
Gem. 3,9M
-24%
NetEase
307,200 21 jul
303,000
Bied
307,20021 jul
308,990
Laat
-1,450
-0,47%
310,990 306,450
768.814
Gem. 933,3K
-18%
Netflix Inc
188,540 21 jul
188,700
Bied
188,54021 jul
189,900
Laat
+4,940
+2,69%
191,500 182,710
9.277.448
Gem. 15,5M
-40%
Norwegian Cruise ...
55,070 21 jul
47,790
Bied
55,07021 jul
55,620
Laat
+0,020
+0,04%
55,230 54,765
665.799
Gem. 827,5K
-20%
NVIDIA Corp.
168,100 21 jul
167,800
Bied
168,10021 jul
168,100
Laat
+0,600
+0,36%
169,300 166,090
16.208.257
Gem. 19M
-15%
O'Reilly Automotive
188,190 21 jul
177,900
Bied
188,19021 jul
255,850
Laat
-0,500
-0,26%
189,370 187,150
2.212.144
Gem. 2,1M
+5%
PACCAR Inc
68,870 21 jul
68,850
Bied
68,87021 jul
72,850
Laat
+0,320
+0,47%
69,040 68,130
1.534.076
Gem. 1,4M
+12%
Paychex Inc.
57,180 21 jul
52,070
Bied
57,18021 jul
59,700
Laat
-0,010
-0,02%
57,370 56,780
1.937.649
Gem. 1,8M
+10%
PayPal Holdings Inc
58,670 21 jul
58,540
Bied
58,67021 jul
58,740
Laat
-0,420
-0,71%
59,330 58,590
7.545.010
Gem. 8,6M
-12%
Priceline Group/The
1.994,890 21 jul
1.750,000
Bied
1.994,89021 jul
2.050,000
Laat
-4,330
-0,22%
2.002,850 1.990,180
232.908
Gem. 320,3K
-27%
Qualcomm
53,840 21 jul
53,700
Bied
53,84021 jul
53,760
Laat
-0,130
-0,24%
54,000 53,370
12.113.142
Gem. 12,3M
-1%
Regeneron Pharmaceut
515,930 21 jul
496,200
Bied
515,93021 jul
519,000
Laat
-5,200
-1,00%
522,000 513,400
617.665
Gem. 648,2K
-5%
Ross Stores Inc
54,300 21 jul
54,250
Bied
54,30021 jul
62,600
Laat
-0,350
-0,64%
55,020 54,095
4.069.052
Gem. 4,2M
-4%
SBA Communications
136,600 21 jul
136,520
Bied
136,60021 jul
144,430
Laat
+0,790
+0,58%
137,230 135,370
993.179
Gem. 1M
-1%
Seagate Technology
39,580 21 jul
39,250
Bied
39,58021 jul
40,000
Laat
+0,160
+0,41%
39,720 39,075
3.256.610
Gem. 3,7M
-13%
Shire Plc
164,030 21 jul
158,000
Bied
164,03021 jul
164,990
Laat
+3,810
+2,38%
165,270 159,840
2.290.465
Gem. 1,6M
+40%
Sirius XM Holdings
5,470 21 jul
5,450
Bied
5,47021 jul
5,480
Laat
0,000
0,00%
5,470 5,390
16.958.345
Gem. 14,6M
+16%
Skyworks Solutions
107,470 21 jul
107,280
Bied
107,47021 jul
107,750
Laat
-0,170
-0,16%
107,980 105,230
3.844.869
Gem. 2,6M
+50%
Starbucks
57,980 21 jul
57,900
Bied
57,98021 jul
58,190
Laat
-0,050
-0,09%
58,260 57,830
6.717.235
Gem. 7,5M
-10%
Symantec
31,180 21 jul
27,700
Bied
31,18021 jul
32,100
Laat
+0,010
+0,03%
31,530 30,915
8.069.350
Gem. 6,9M
+17%
Tesla
328,400 21 jul
328,400
Bied
328,40021 jul
328,780
Laat
-1,520
-0,46%
331,258 325,800
4.901.606
Gem. 6,2M
-21%
Texas Instruments
81,700 21 jul
81,150
Bied
81,70021 jul
81,990
Laat
-0,990
-1,20%
82,000 81,000
4.597.561
Gem. 3,6M
+26%
T-Mobile US
62,580 21 jul
62,400
Bied
62,58021 jul
62,550
Laat
+1,460
+2,39%
62,730 61,080
6.980.090
Gem. 6,7M
+4%
Tractor Supply Co
52,610 21 jul
51,000
Bied
52,61021 jul
57,350
Laat
+0,580
+1,11%
52,760 51,840
2.413.977
Gem. 2,4M
+2%
TripAdvisor
37,540 21 jul
37,200
Bied
37,54021 jul
37,790
Laat
-0,350
-0,92%
38,090 36,819
2.360.005
Gem. 2,1M
+14%
Twenty-First Cent...
27,830 21 jul
27,000
Bied
27,83021 jul
28,440
Laat
+0,040
+0,14%
28,090 27,710
6.389.315
Gem. 8,2M
-22%
Twenty-First Cent...
27,650 21 jul
27,650
Bied
27,65021 jul
30,000
Laat
+0,040
+0,14%
27,850 27,540
1.581.410
Gem. 1,8M
-14%
Ulta Beauty
253,400 21 jul
250,440
Bied
253,40021 jul
253,980
Laat
-2,340
-0,91%
256,485 250,440
1.135.745
Gem. 1,3M
-13%
Verisk Analytics
86,510 21 jul
67,280
Bied
86,51021 jul
86,880
Laat
+0,240
+0,28%
86,960 86,137
881.499
Gem. 782,4K
+13%
Vertex Pharmaceut.
163,170 21 jul
160,600
Bied
163,17021 jul
167,000
Laat
+3,840
+2,41%
163,640 156,530
3.176.393
Gem. 4,8M
-34%
Viacom-Cl.B
36,040 21 jul
31,000
Bied
36,04021 jul
60,000
Laat
+0,150
+0,42%
36,100 35,559
2.285.674
Gem. 3,7M
-39%
Vodafone Group Plc
29,770 21 jul
29,690
Bied
29,77021 jul
29,770
Laat
+0,210
+0,71%
29,960 29,640
3.616.487
Gem. 2,7M
+36%
Walgreens Boots A...
78,900 21 jul
78,620
Bied
78,90021 jul
79,090
Laat
-0,900
-1,13%
80,050 78,850
4.855.318
Gem. 5,4M
-9%
Western Digital
94,820 21 jul
94,500
Bied
94,82021 jul
95,100
Laat
-0,190
-0,20%
95,770 94,500
2.183.634
Gem. 2,7M
-19%
Xilinx
64,880 21 jul
64,600
Bied
64,88021 jul
64,860
Laat
-0,930
-1,41%
65,739 64,510
3.190.302
Gem. 3,5M
-9%
Yahoo! Inc
52,580 16 jun
0,000
0,00%
53,300 51,900
269.365.579
Gem. 269,4M
0%

Sentiment

Verkopen Houden Kopen
IEX Beursspel
Guruwatch »
Aantal adviezen: 0  (Kopen: 0, Houden: 0, Verkopen: 0)

Meer »

Junior Designer (Amsterdam)

Oy is looking for a design intern who, next to working on our clients briefs, manages and creatively expands our social media exposure. 05 jul - Oy Communications

05 jul Bedrijfsleider Horeca (Amsterdam)
04 jul Financial Controller (Tilburg)
04 jul Charting/GIS Expert (Amsterdam)