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  
6.834,33 +22,95 (+0,34%) 19-jan-18 23:15 6.801,59
6.843,24 5.063,20
6.834,33  
«
F TA: Lichte winstnemingen 28 jul - Column
G TA: Zwakke dollar biedt steun voor Wa... 27 jul - Column
H TA: Champagne staat koud 20 jul - Column
I TA: Buy the dips 29 jun - Column
J TA: Vinger aan de pols 28 jun - Column
»

Gerelateerde aandelen NY-Nasdaq 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Nasd100#
6.837,73 19 jan
+3,40
+0,05%
6.842,43 6.827,14
Activision Blizzard
70,570 19 jan
70,420
Bied
70,57019 jan
70,680
Laat
+0,770
+1,10%
70,840 69,480
5.210.041
Gem. 6,4M
-18%
Adobe Systems Inc...
195,730 19 jan
195,400
Bied
195,73019 jan
195,990
Laat
-0,470
-0,24%
196,630 194,650
2.342.979
Gem. 3,3M
-30%
Akamai Technologies
65,630 19 jan
64,000
Bied
65,63019 jan
67,850
Laat
+0,550
+0,85%
65,870 65,070
1.370.301
Gem. 1,5M
-11%
Alexion Pharmaceu...
121,050 19 jan
118,000
Bied
121,05019 jan
130,000
Laat
+0,700
+0,58%
121,725 120,380
1.799.064
Gem. 2M
-8%
Alphabet Inc
1.143,500 19 jan
1.140,310
Bied
1.143,50019 jan
1.145,000
Laat
+7,530
+0,66%
1.143,780 1.132,500
1.527.554
Gem. 1,6M
-7%
Alphabet Inc
1.137,510 19 jan
1.132,760
Bied
1.137,51019 jan
1.137,450
Laat
+7,720
+0,68%
1.137,860 1.128,300
1.778.229
Gem. 1,6M
+13%
Amazon.com
1.294,580 19 jan
1.294,500
Bied
1.294,58019 jan
1.295,000
Laat
+1,260
+0,10%
1.313,000 1.292,990
4.578.536
Gem. 5,2M
-12%
American Airlines...
58,060 19 jan
58,060
Bied
58,06019 jan
58,090
Laat
-0,280
-0,48%
58,590 57,760
3.151.201
Gem. 4,8M
-35%
Amgen Inc
189,280 19 jan
183,000
Bied
189,28019 jan
189,200
Laat
+1,690
+0,90%
189,720 187,600
3.652.314
Gem. 3,4M
+7%
Analog Devices
96,140 19 jan
92,550
Bied
96,14019 jan
100,000
Laat
-1,100
-1,13%
97,940 96,140
2.762.390
Gem. 3,5M
-21%
Apple Inc
178,460 19 jan
178,630
Bied
178,46019 jan
178,700
Laat
-0,800
-0,45%
179,580 177,410
32.425.067
Gem. 30,1M
+8%
Applied Materials
57,400 19 jan
57,400
Bied
57,40019 jan
57,990
Laat
0,000
0,00%
57,720 56,220
11.458.659
Gem. 13M
-12%
Autodesk
115,290 19 jan
105,120
Bied
115,29019 jan
116,900
Laat
+2,740
+2,43%
115,910 112,370
2.804.201
Gem. 2,6M
+9%
Automatic Data Pr...
121,440 19 jan
108,110
Bied
121,44019 jan
121,990
Laat
+0,540
+0,45%
121,980 120,350
1.963.193
Gem. 1,8M
+7%
Baidu
255,980 19 jan
255,610
Bied
255,98019 jan
256,490
Laat
+1,020
+0,40%
258,330 254,360
1.846.199
Gem. 2,6M
-29%
Biogen Inc
342,410 19 jan
336,000
Bied
342,41019 jan
342,360
Laat
-2,030
-0,59%
347,570 341,820
1.232.214
Gem. 1,2M
+5%
BioMarin Pharmace...
89,120 19 jan
67,300
Bied
89,12019 jan
99,980
Laat
-0,660
-0,74%
90,040 88,980
984.539
Gem. 1,1M
-8%
Broadcom Limited
266,390 19 jan
266,000
Bied
266,39019 jan
266,990
Laat
-3,410
-1,26%
269,440 266,070
2.996.280
Gem. 2,9M
+4%
CA Technologies
34,070 19 jan
31,140
Bied
34,07019 jan
35,000
Laat
-0,120
-0,35%
34,430 33,910
2.968.954
Gem. 2,1M
+43%
Celgene Corporation
102,650 19 jan
102,850
Bied
102,65019 jan
103,300
Laat
+0,930
+0,91%
103,050 102,000
8.112.136
Gem. 8,7M
-7%
Cerner Corporation
68,910 19 jan
67,800
Bied
68,91019 jan
80,000
Laat
-0,580
-0,83%
69,400 68,160
3.157.829
Gem. 2,3M
+35%
Charter Communica...
366,050 19 jan
365,950
Bied
366,05019 jan
415,000
Laat
+0,800
+0,22%
370,000 362,800
1.453.378
Gem. 1,1M
+28%
Check Point Softw...
104,480 19 jan
98,270
Bied
104,48019 jan
110,060
Laat
+1,280
+1,24%
104,600 103,000
1.800.816
Gem. 1,4M
+27%
Cintas Corporation
164,060 19 jan
132,380
Bied
164,06019 jan
167,040
Laat
+2,260
+1,40%
164,170 161,270
447.386
Gem. 558,5K
-20%
Cisco Systems
41,290 19 jan
41,260
Bied
41,29019 jan
41,340
Laat
-0,010
-0,02%
41,520 41,100
24.582.041
Gem. 24,8M
-1%
Citrix Systems
92,720 19 jan
88,770
Bied
92,72019 jan
94,980
Laat
+1,340
+1,47%
92,870 91,410
1.207.682
Gem. 1,3M
-8%
Cognizant Technol...
77,290 19 jan
76,750
Bied
77,29019 jan
78,500
Laat
+0,540
+0,70%
77,380 76,780
3.178.743
Gem. 3,9M
-18%
Comcast Corporation
42,500 19 jan
41,000
Bied
42,50019 jan
42,530
Laat
+0,650
+1,55%
42,580 41,790
23.591.658
Gem. 20,4M
+15%
Costco Wholesale ...
192,290 19 jan
192,020
Bied
192,29019 jan
192,580
Laat
+0,780
+0,41%
192,640 191,160
2.353.839
Gem. 2,6M
-9%
CSX Corporation
57,490 19 jan
57,320
Bied
57,49019 jan
61,530
Laat
-0,560
-0,96%
58,160 57,255
7.541.326
Gem. 7,5M
+0%
Ctrip.com Interna...
46,850 19 jan
46,600
Bied
46,85019 jan
47,000
Laat
-0,600
-1,26%
47,650 46,600
5.901.495
Gem. 4,8M
+22%
DENTSPLY SIRONA Inc
61,950 19 jan
58,000
Bied
61,95019 jan
65,710
Laat
-0,360
-0,58%
62,960 61,780
2.259.125
Gem. 2,4M
-5%
Discovery Communi...
24,430 19 jan
18,000
Bied
24,43019 jan
27,000
Laat
+0,200
+0,83%
24,450 23,769
3.376.282
Gem. 3,6M
-5%
Discovery Communi...
25,710 19 jan
23,000
Bied
25,71019 jan
28,000
Laat
+0,120
+0,47%
25,740 25,160
4.177.065
Gem. 4,6M
-9%
DISH Network Corp...
45,260 19 jan
45,050
Bied
45,26019 jan
45,370
Laat
+0,100
+0,22%
45,580 44,830
3.164.303
Gem. 3,2M
-1%
Dollar Tree
114,730 19 jan
114,520
Bied
114,73019 jan
114,990
Laat
+1,830
+1,62%
115,000 112,340
1.908.248
Gem. 2,1M
-7%
eBay Inc
38,430 19 jan
38,350
Bied
38,43019 jan
38,600
Laat
-0,310
-0,80%
39,020 38,200
12.723.975
Gem. 11,9M
+7%
Electronic Arts Inc
116,180 19 jan
105,000
Bied
116,18019 jan
120,000
Laat
+0,900
+0,78%
116,410 114,721
3.534.229
Gem. 3,5M
+0%
Expedia
126,270 19 jan
126,270
Bied
126,27019 jan
132,000
Laat
-0,620
-0,49%
128,160 124,600
2.319.076
Gem. 2,4M
-5%
Express Scripts H...
80,220 19 jan
80,250
Bied
80,22019 jan
87,330
Laat
+0,220
+0,28%
80,700 79,610
3.648.744
Gem. 3,4M
+6%
Facebook
181,290 19 jan
181,270
Bied
181,29019 jan
181,450
Laat
+1,490
+0,83%
182,370 180,170
26.826.540
Gem. 42,3M
-37%
Fastenal Company
53,745 19 jan
42,000
Bied
53,74519 jan
54,000
Laat
+0,455
+0,85%
53,900 53,230
3.469.469
Gem. 4,2M
-18%
Fiserv
138,110 19 jan
137,120
Bied
138,11019 jan
138,880
Laat
+0,170
+0,12%
138,690 137,100
819.750
Gem. 911,4K
-10%
Gilead Sciences
80,980 19 jan
80,980
Bied
80,98019 jan
81,110
Laat
-0,190
-0,23%
81,534 80,370
7.920.878
Gem. 8,6M
-8%
Hasbro
92,560 19 jan
92,300
Bied
92,56019 jan
116,310
Laat
+2,040
+2,25%
92,730 89,540
1.860.299
Gem. 1,6M
+16%
Henry Schein
75,960 19 jan
70,000
Bied
75,96019 jan
76,500
Laat
+1,340
+1,80%
75,980 74,380
1.146.820
Gem. 1,8M
-35%
Hologic
43,460 19 jan
35,510
Bied
43,46019 jan
43,850
Laat
-0,390
-0,89%
43,570 42,550
4.355.482
Gem. 3,3M
+32%
Illumina
243,550 19 jan
216,000
Bied
243,55019 jan
246,030
Laat
+2,240
+0,93%
244,880 241,440
896.733
Gem. 913,4K
-2%
Incyte Corporation
93,160 19 jan
91,300
Bied
93,16019 jan
93,580
Laat
+1,240
+1,35%
93,580 91,550
1.927.453
Gem. 2M
-4%
Intel Corporation
44,820 19 jan
44,750
Bied
44,82019 jan
44,810
Laat
+0,340
+0,76%
44,890 44,250
25.780.217
Gem. 29,9M
-14%
Intuit Inc
167,740 19 jan
157,100
Bied
167,74019 jan
167,720
Laat
+3,340
+2,03%
167,820 164,620
1.555.402
Gem. 1,1M
+42%
Intuitive Surgical
433,230 19 jan
423,000
Bied
433,23019 jan
474,000
Laat
+1,160
+0,27%
436,570 428,480
751.544
Gem. 866,3K
-13%
J.B. Hunt Transpo...
123,610 19 jan
96,000
Bied
123,61019 jan
140,000
Laat
+2,160
+1,78%
123,870 121,360
1.318.247
Gem. 1,2M
+10%
JD.com
46,020 19 jan
45,920
Bied
46,02019 jan
46,000
Laat
+0,120
+0,26%
46,400 45,570
6.650.566
Gem. 9M
-26%
KLA-Tencor Corpor...
115,020 19 jan
114,500
Bied
115,02019 jan
115,480
Laat
+0,370
+0,32%
115,120 113,590
988.469
Gem. 1,3M
-22%
Lam Research Corp...
207,530 19 jan
207,010
Bied
207,53019 jan
207,990
Laat
+2,080
+1,01%
207,550 203,100
2.614.988
Gem. 3,7M
-29%
Liberty Global plc
35,260 19 jan
31,730
Bied
35,26019 jan
36,900
Laat
+0,260
+0,74%
35,420 34,350
3.662.789
Gem. 2,9M
+25%
Liberty Global plc
37,180 19 jan
33,460
Bied
37,18019 jan
38,950
Laat
+0,260
+0,70%
37,330 36,100
3.107.270
Gem. 2,1M
+48%
LIBERTY GLOBAL PLC
20,990 19 jan
17,900
Bied
20,99019 jan
21,300
Laat
-0,170
-0,80%
21,270 20,970
301.898
Gem. 547K
-45%
Liberty Interacti...
26,770 19 jan
23,250
Bied
26,77019 jan
32,000
Laat
0,000
0,00%
26,900 26,350
2.046.105
Gem. 2,7M
-23%
Liberty Interacti...
59,250 19 jan
59,240
Bied
59,25019 jan
59,250
Laat
+0,360
+0,61%
59,450 58,610
481.199
Gem. 382,8K
+26%
Liberty Latin Ame...
21,170 19 jan
21,170
Bied
21,17019 jan
22,040
Laat
-0,170
-0,80%
21,435 21,140
56.662
Gem. 125,4K
-55%
Marriott Internat...
144,070 19 jan
143,500
Bied
144,07019 jan
178,900
Laat
+2,940
+2,08%
144,070 141,440
3.267.115
Gem. 2,4M
+36%
Mattel
16,140 19 jan
16,100
Bied
16,14019 jan
16,240
Laat
+0,910
+5,98%
16,260 15,035
8.952.183
Gem. 5,9M
+53%
Maxim Integrated ...
56,580 19 jan
55,820
Bied
56,58019 jan
56,800
Laat
+0,770
+1,38%
56,630 55,530
2.609.254
Gem. 2,1M
+24%
Microchip Technol...
97,450 19 jan
88,000
Bied
97,45019 jan
102,100
Laat
+0,160
+0,16%
98,140 96,940
3.764.861
Gem. 2,4M
+54%
Micron Technology
42,750 19 jan
42,720
Bied
42,75019 jan
42,780
Laat
-1,240
-2,82%
44,200 42,651
41.469.156
Gem. 34,5M
+20%
Microsoft Corpora...
90,000 19 jan
89,920
Bied
90,00019 jan
90,120
Laat
-0,100
-0,11%
90,610 89,660
36.875.013
Gem. 29,8M
+24%
Mondelez Internat...
44,140 19 jan
44,060
Bied
44,14019 jan
44,450
Laat
+0,460
+1,05%
44,180 43,670
8.893.275
Gem. 8,5M
+5%
Monster Beverage ...
66,860 19 jan
66,500
Bied
66,86019 jan
67,390
Laat
+0,390
+0,59%
67,340 66,530
2.501.578
Gem. 2,5M
+2%
Mylan N.V.
46,730 19 jan
39,000
Bied
46,73019 jan
48,500
Laat
+0,220
+0,47%
46,960 45,050
7.894.686
Gem. 6,3M
+26%
NetEase
325,550 19 jan
325,000
Bied
325,55019 jan
328,000
Laat
+3,360
+1,04%
331,950 323,000
1.413.767
Gem. 1,3M
+11%
Netflix
220,460 19 jan
221,000
Bied
220,46019 jan
221,500
Laat
+0,130
+0,06%
223,490 218,500
10.548.567
Gem. 9,8M
+8%
Norwegian Cruise ...
54,980 18 dec
+0,980
+1,81%
0,000 0,000
311
Gem. 311
0%
NVIDIA Corporation
230,110 19 jan
230,320
Bied
230,11019 jan
230,460
Laat
+5,670
+2,53%
231,090 227,000
15.234.486
Gem. 12,8M
+19%
O'Reilly Automotive
273,020 19 jan
272,000
Bied
273,02019 jan
280,000
Laat
+6,690
+2,51%
273,170 266,790
785.697
Gem. 948,3K
-17%
PACCAR Inc
77,510 19 jan
77,490
Bied
77,51019 jan
81,450
Laat
+1,110
+1,45%
77,640 76,420
1.962.044
Gem. 2,1M
-7%
Paychex
69,490 19 jan
64,000
Bied
69,49019 jan
69,490
Laat
+0,580
+0,84%
69,700 68,750
2.559.512
Gem. 2,4M
+6%
PayPal Holdings
83,840 19 jan
83,850
Bied
83,84019 jan
84,000
Laat
+0,900
+1,09%
84,190 83,128
8.783.546
Gem. 7,9M
+11%
QUALCOMM Incorpor...
68,040 19 jan
67,310
Bied
68,04019 jan
68,000
Laat
-0,010
-0,01%
68,250 67,750
8.864.282
Gem. 10,2M
-13%
Regeneron Pharmac...
371,530 19 jan
371,560
Bied
371,53019 jan
400,000
Laat
+0,250
+0,07%
376,470 370,960
665.014
Gem. 761,4K
-13%
Ross Stores
83,760 19 jan
82,000
Bied
83,76019 jan
217,000
Laat
+2,110
+2,58%
83,900 81,735
2.514.547
Gem. 2,5M
+3%
SBA Communication...
165,790 19 jan
140,660
Bied
165,79019 jan
173,000
Laat
+4,140
+2,56%
165,980 161,150
1.618.038
Gem. 1,2M
+32%
Seagate Technolog...
52,620 19 jan
50,500
Bied
52,62019 jan
52,730
Laat
+0,610
+1,17%
52,770 51,742
3.871.209
Gem. 5,5M
-29%
Shire plc
144,990 19 jan
144,990
Bied
144,99019 jan
158,100
Laat
-0,700
-0,48%
146,050 143,540
1.135.757
Gem. 1,6M
-30%
Sirius XM Holding...
5,600 19 jan
5,500
Bied
5,60019 jan
5,590
Laat
+0,130
+2,38%
5,640 5,510
26.329.895
Gem. 19,6M
+34%
Skyworks Solutions
99,200 19 jan
99,030
Bied
99,20019 jan
99,150
Laat
-3,090
-3,02%
102,470 98,050
3.317.647
Gem. 2,4M
+39%
Starbucks Corpora...
61,260 19 jan
61,250
Bied
61,26019 jan
61,300
Laat
+0,170
+0,28%
61,460 60,950
8.361.853
Gem. 8M
+4%
Symantec Corporation
27,460 19 jan
26,850
Bied
27,46019 jan
28,250
Laat
+0,210
+0,77%
27,700 27,035
7.871.580
Gem. 10,4M
-24%
Tesla
350,020 19 jan
350,110
Bied
350,02019 jan
351,390
Laat
+5,450
+1,58%
350,590 342,600
4.888.303
Gem. 5,5M
-12%
Texas Instruments...
116,830 19 jan
116,210
Bied
116,83019 jan
116,950
Laat
+0,420
+0,36%
117,560 115,710
6.367.294
Gem. 6,6M
-3%
The Kraft Heinz C...
79,660 19 jan
79,400
Bied
79,66019 jan
79,690
Laat
+0,390
+0,49%
79,960 79,100
3.749.425
Gem. 4,5M
-16%
The Priceline Gro...
1.910,210 19 jan
1.910,450
Bied
1.910,21019 jan
1.914,500
Laat
-16,500
-0,86%
1.933,800 1.901,030
634.513
Gem. 557K
+14%
T-Mobile US
63,710 19 jan
63,400
Bied
63,71019 jan
63,710
Laat
+0,830
+1,32%
63,830 62,750
4.768.292
Gem. 3,9M
+21%
Tractor Supply Co...
82,390 19 jan
79,110
Bied
82,39019 jan
82,400
Laat
+1,490
+1,84%
82,440 81,030
1.122.005
Gem. 1,4M
-21%
TripAdvisor
35,450 19 jan
35,400
Bied
35,45019 jan
35,690
Laat
-0,170
-0,48%
35,800 35,055
3.190.837
Gem. 3,8M
-17%
Twenty-First Cent...
36,650 19 jan
36,600
Bied
36,65019 jan
36,760
Laat
+0,470
+1,30%
36,690 35,970
18.037.212
Gem. 11,1M
+63%
Twenty-First Cent...
36,260 19 jan
31,000
Bied
36,26019 jan
41,000
Laat
+0,530
+1,48%
36,260 35,570
5.556.944
Gem. 3,6M
+54%
Ulta Beauty
244,130 19 jan
240,250
Bied
244,13019 jan
248,600
Laat
+0,980
+0,40%
247,300 241,658
1.235.142
Gem. 1,1M
+9%
Verisk Analytics
98,900 19 jan
79,500
Bied
98,90019 jan
100,500
Laat
+0,700
+0,71%
99,090 97,990
1.088.586
Gem. 871,1K
+25%
Vertex Pharmaceut...
157,970 19 jan
157,120
Bied
157,97019 jan
164,000
Laat
+0,780
+0,50%
159,500 156,320
2.085.311
Gem. 1,7M
+25%
Viacom Inc
33,360 19 jan
25,000
Bied
33,36019 jan
33,470
Laat
-0,590
-1,74%
34,280 32,850
5.933.786
Gem. 9,4M
-37%
Vodafone Group Plc
31,580 19 jan
28,000
Bied
31,58019 jan
33,720
Laat
0,000
0,00%
31,790 31,490
2.934.436
Gem. 4,7M
-38%
Walgreens Boots A...
76,470 19 jan
76,200
Bied
76,47019 jan
76,470
Laat
+0,470
+0,62%
76,510 75,780
6.849.303
Gem. 5,9M
+15%
Western Digital C...
85,600 19 jan
85,610
Bied
85,60019 jan
85,890
Laat
-0,800
-0,93%
87,070 85,380
3.938.520
Gem. 4,1M
-3%
Xilinx
75,710 19 jan
75,410
Bied
75,71019 jan
80,620
Laat
-0,590
-0,77%
77,260 75,540
2.050.323
Gem. 1,8M
+14%
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)