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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Old Dominion Freight Line Inc. | 128,95 | 129,25 | 128,15 | 139,45 | -11,30 | -8,103 | 216,50 | 129,65 | |||
| T-Mobile US Inc. | 206,70 | 206,90 | 204,85 | 218,00 | -13,15 | -6,032 | 260,10 | 149,14 | |||
| Alphabet Inc. Cl. C | 141,14 | 141,26 | 142,96 | 149,60 | -6,64 | -4,439 | 200,00 | 130,00 | |||
| Tesla Inc. | 246,10 | 246,55 | 241,40 | 250,55 | -9,15 | -3,652 | 453,90 | 156,60 | |||
| XCEL ENERGY STK | 60,67 | 60,85 | 60,12 | 62,00 | -1,88 | -3,032 | 68,98 | 47,94 | |||
| NVIDIA | 94,11 | 94,21 | 95,47 | 98,44 | -2,97 | -3,017 | 143,70 | 79,57 | |||
| COPART | 52,08 | 52,23 | 53,07 | 54,71 | -1,64 | -2,998 | 60,57 | 44,40 | |||
| INTEL STK | 0 | 0 | 17,540 | 18,030 | -0,49 | -2,718 | 32,635 | 16,646 | |||
| ON SEMICONDUCTOR STK | 34,540 | 34,695 | 34,610 | 35,535 | -0,93 | -2,603 | 72,140 | 27,970 | |||
| FASTENAL STK | 69,73 | 69,88 | 70,59 | 72,30 | -1,71 | -2,365 | 80,00 | 57,43 | |||
| Autodesk Inc. | 237,50 | 238,45 | 235,65 | 240,90 | -5,25 | -2,179 | 307,90 | 183,80 | |||
| CoStar Group Inc | 70,75 | 72,22 | 71,38 | 72,84 | -1,46 | -2,004 | 86,30 | 65,75 | |||
| Amazon.com Inc. | 0 | 0 | 162,76 | 166,02 | -3,26 | -1,964 | 232,70 | 146,56 | |||
| CSX Corp. | 24,275 | 24,330 | 24,265 | 24,745 | -0,48 | -1,940 | 34,840 | 23,400 | |||
| ANALOG DEVICES STK | 168,00 | 168,44 | 168,60 | 171,78 | -3,18 | -1,851 | 231,90 | 142,90 | |||
| AUTOMATIC DATA STK | 255,65 | 256,30 | 255,55 | 260,35 | -4,80 | -1,844 | 303,55 | 215,30 | |||
| Verisk Analytics | 250,80 | 251,70 | 247,60 | 252,10 | -4,50 | -1,785 | 284,50 | 205,80 | |||
| Exelon Corp. | 40,590 | 40,795 | 40,250 | 40,965 | -0,72 | -1,745 | 42,565 | 31,450 | |||
| Honeywell International Inc. | 174,52 | 175,12 | 173,58 | 176,56 | -2,98 | -1,688 | 223,10 | 160,20 | |||
| Lululemon Athletica Inc. | 233,40 | 234,35 | 233,05 | 237,00 | -3,95 | -1,667 | 406,50 | 208,00 | |||
| PACCAR STK | 80,38 | 80,48 | 80,28 | 81,62 | -1,34 | -1,642 | 112,62 | 75,41 | |||
| Marvell Technology Inc. | 50,71 | 51,14 | 50,58 | 51,37 | -0,79 | -1,538 | 122,92 | 43,60 | |||
| PAYCHEX STK | 125,60 | 125,76 | 125,12 | 127,00 | -1,88 | -1,480 | 146,02 | 107,16 | |||
| NXP Semiconductor | 169,50 | 170,00 | 168,50 | 171,00 | -2,50 | -1,462 | 265,00 | 136,00 | |||
| CINTAS STK | 181,30 | 181,85 | 182,10 | 184,55 | -2,45 | -1,328 | 215,30 | 152,40 | |||
| COGNIZANT TECH | 63,09 | 63,22 | 62,88 | 63,72 | -0,84 | -1,318 | 86,46 | 58,31 | |||
| O'REILLY AUTO | 1.193,00 | 1.197,00 | 1.175,50 | 1.191,00 | -15,50 | -1,301 | 1.320,50 | 873,40 | |||
| Paypal Holdings Inc. | 56,52 | 56,57 | 56,30 | 57,03 | -0,73 | -1,280 | 90,00 | 52,59 | |||
| Crowdstrike Holdings Inc | 368,05 | 371,45 | 368,70 | 372,95 | -4,25 | -1,140 | 433,95 | 198,22 | |||
| ROSS STORES STK | 121,72 | 121,86 | 121,74 | 123,04 | -1,30 | -1,057 | 149,58 | 111,10 | |||
| MICROCHIP TECH STK | 40,975 | 41,075 | 40,935 | 41,340 | -0,41 | -0,980 | 92,400 | 31,145 | |||
| Mercadolibre Inc. | 1.925,20 | 1.934,60 | 1.940,00 | 1.958,00 | -18,00 | -0,919 | 2.227,50 | 1.315,00 | |||
| Arm Holdings PLC ADR | 97,60 | 98,00 | 98,60 | 99,50 | -0,90 | -0,905 | 173,60 | 74,40 | |||
| AMER ELEC PWR STK | 93,60 | 93,80 | 93,40 | 94,20 | -0,80 | -0,849 | 102,00 | 79,50 | |||
| DoorDash Inc. | 164,22 | 165,02 | 163,20 | 164,52 | -1,32 | -0,802 | 203,15 | 91,48 | |||
| Kla-Tencor Corp. | 602,10 | 604,60 | 604,90 | 609,70 | -4,80 | -0,787 | 818,40 | 475,10 | |||
| Biogen Inc. | 103,70 | 104,65 | 103,75 | 104,55 | -0,80 | -0,765 | 217,80 | 101,00 | |||
| Kraft Heinz Co., The | 25,165 | 25,205 | 25,895 | 26,090 | -0,20 | -0,747 | 36,015 | 25,055 | |||
| MARRIOTT INTL STK | 206,55 | 207,15 | 206,10 | 207,60 | -1,50 | -0,723 | 294,10 | 185,00 | |||
| AMGEN STK | 245,65 | 246,55 | 246,15 | 247,90 | -1,75 | -0,706 | 311,00 | 236,50 | |||
| Keurig Dr. Pepper Inc. | 29,755 | 29,780 | 30,060 | 30,270 | -0,21 | -0,694 | 34,055 | 29,350 | |||
| CDW Corp | 135,45 | 140,25 | 137,60 | 138,55 | -0,95 | -0,686 | 229,10 | 130,35 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 59,52 | 59,93 | -0,41 | -0,684 | 89,67 | 53,48 | |||
| Baker Hughes Co. | 31,590 | 31,660 | 31,480 | 31,680 | -0,20 | -0,631 | 46,840 | 28,835 | |||
| NETFLIX.COM INC. | 967,90 | 970,40 | 964,90 | 971,00 | -6,10 | -0,628 | 998,10 | 512,50 | |||
| Alphabet Inc. Cl. A | 139,52 | 139,58 | 142,42 | 143,22 | -0,80 | -0,559 | 198,28 | 131,04 | |||
| Datadog Inc | 88,43 | 89,37 | 88,71 | 89,18 | -0,47 | -0,527 | 160,04 | 78,72 | |||
| STARBUCKS CORP. | 73,48 | 73,54 | 73,41 | 73,76 | -0,35 | -0,475 | 110,96 | 66,79 | |||
| APPLIED MATERIAL STK | 130,80 | 131,24 | 132,48 | 133,10 | -0,62 | -0,466 | 234,50 | 113,00 | |||
| Meta Platforms Inc | 479,90 | 481,10 | 478,35 | 480,10 | -1,75 | -0,365 | 709,90 | 402,75 | |||
| TEXAS INSTRUMENTS STK | 141,12 | 141,44 | 142,82 | 143,32 | -0,50 | -0,349 | 205,30 | 126,30 | |||
| COSTCO WHOLESALE CORP. | 853,00 | 854,60 | 855,70 | 858,60 | -2,90 | -0,338 | 1.028,20 | 678,00 | |||
| LAM RESEARCH | 62,10 | 62,21 | 62,30 | 62,50 | -0,20 | -0,320 | 103,66 | 51,48 | |||
| REGENERON PHARM STK | 530,40 | 531,60 | 527,40 | 529,00 | -1,60 | -0,302 | 1.086,50 | 481,00 | |||
| BROADCOM STK | 167,98 | 168,24 | 166,66 | 167,16 | -0,50 | -0,299 | 238,55 | 115,02 | |||
| ADOBE SYS STK | 320,55 | 323,80 | 321,55 | 322,50 | -0,95 | -0,295 | 533,30 | 302,65 | |||
| Mondelez International Group Inc. | 56,94 | 57,06 | 57,52 | 57,68 | -0,16 | -0,277 | 68,28 | 51,76 | |||
| Coca-Cola Europacific Partners Plc | 76,20 | 77,20 | 76,70 | 76,90 | -0,20 | -0,260 | 83,50 | 66,00 | |||
| Booking Holdings | 4.246,00 | 4.265,00 | 4.250,00 | 4.260,00 | -10,00 | -0,235 | 5.038,00 | 2.863,00 | |||
| QUALCOMM STK | 128,44 | 128,52 | 129,50 | 129,80 | -0,30 | -0,231 | 215,35 | 108,08 | |||
| Globalfoundries Inc. | 0 | 0 | 30,700 | 30,770 | -0,07 | -0,227 | 54,320 | 27,230 | |||
| The Trade Desk Inc. | 47,130 | 47,610 | 47,205 | 47,290 | -0,09 | -0,180 | 132,340 | 41,090 | |||
| ANSYS STK | 277,10 | 277,90 | 279,40 | 279,90 | -0,50 | -0,179 | 342,40 | 247,50 | |||
| ADV MICRO DEV STK | 83,66 | 83,76 | 83,75 | 83,88 | -0,13 | -0,155 | 170,10 | 70,43 | |||
| Fortinet Inc. | 89,21 | 89,53 | 89,03 | 89,16 | -0,13 | -0,146 | 108,90 | 48,61 | |||
| MongoDB Inc | 152,54 | 155,60 | 153,00 | 153,20 | -0,20 | -0,131 | 345,70 | 132,62 | |||
| Roper Technologies Inc. | 480,20 | 481,50 | 492,10 | 492,50 | -0,40 | -0,081 | 560,60 | 463,50 | |||
| CISCO SYSTEMS STK | 49,555 | 49,820 | 49,640 | 49,670 | -0,03 | -0,060 | 62,740 | 41,070 | |||
| Warner Bros. Discovery Inc. | 7,600 | 7,623 | 7,499 | 7,503 | -0,00 | -0,053 | 11,734 | 6,116 | |||
| INTUIT STK | 538,90 | 540,20 | 543,90 | 544,10 | -0,20 | -0,037 | 666,00 | 485,00 | |||
| ASML Holdings | 582,00 | 584,00 | 594,00 | 594,00 | 0,00 | 0,000 | 1.010,00 | 548,00 | |||
| Pinduoduo Inc. | 89,80 | 90,00 | 90,00 | 90,00 | 0,00 | 0,000 | 148,50 | 80,20 | |||
| ASTAZENECA ADR | 0 | 0 | 61,00 | 61,00 | 0,00 | 0,000 | 79,00 | 57,50 | |||
| IDEXX LABS | 377,30 | 378,50 | 388,00 | 387,90 | 0,10 | 0,026 | 502,20 | 325,00 | |||
| Atlassian Corp. | 201,05 | 201,95 | 198,88 | 198,80 | 0,08 | 0,040 | 310,70 | 123,52 | |||
| Linde PLC | 390,60 | 391,00 | 396,20 | 396,00 | 0,20 | 0,051 | 448,40 | 378,00 | |||
| Workday | 208,90 | 209,30 | 207,90 | 207,55 | 0,35 | 0,169 | 269,95 | 184,70 | |||
| Constellation Energy Corp. | 195,04 | 195,70 | 193,76 | 193,36 | 0,40 | 0,207 | 331,25 | 143,52 | |||
| VERTEX PHARM STK | 430,90 | 432,25 | 430,95 | 430,00 | 0,95 | 0,221 | 482,00 | 369,20 | |||
| GILEAD SCIENCES STK | 92,70 | 92,81 | 90,26 | 90,00 | 0,26 | 0,289 | 110,12 | 57,30 | |||
| Monster Beverage | 50,99 | 51,05 | 51,18 | 51,00 | 0,18 | 0,353 | 54,41 | 41,16 | |||
| Synopsys Inc. | 386,00 | 387,20 | 390,00 | 388,60 | 1,40 | 0,360 | 580,40 | 320,05 | |||
| Airbnb Inc. | 107,80 | 108,02 | 107,70 | 107,24 | 0,46 | 0,429 | 153,20 | 92,54 | |||
| Take-Two Interactive Software | 197,34 | 197,84 | 198,48 | 197,30 | 1,18 | 0,598 | 209,90 | 123,44 | |||
| Palo Alto Networks Inc | 158,54 | 159,56 | 158,04 | 156,98 | 1,06 | 0,675 | 198,54 | 133,10 | |||
| PEPSICO STK | 116,82 | 116,92 | 118,10 | 117,28 | 0,82 | 0,699 | 168,84 | 117,28 | |||
| Apple Inc. | 183,84 | 183,96 | 183,00 | 181,60 | 1,40 | 0,771 | 246,25 | 155,30 | |||
| Dexcom Inc. | 62,20 | 62,36 | 62,49 | 62,00 | 0,49 | 0,790 | 121,16 | 53,72 | |||
| CADENCE DESIGN STK | 250,40 | 251,05 | 252,65 | 250,65 | 2,00 | 0,798 | 308,70 | 195,00 | |||
| Diamondback Energy Inc | 119,86 | 121,16 | 120,98 | 119,98 | 1,00 | 0,833 | 193,38 | 107,78 | |||
| Applovin Corp. | 245,65 | 249,65 | 245,15 | 242,65 | 2,50 | 1,030 | 506,60 | 61,53 | |||
| Intuitive Surgical Inc. | 447,25 | 448,10 | 449,70 | 445,00 | 4,70 | 1,056 | 587,60 | 345,30 | |||
| ELECTRONIC ARTS STK | 127,94 | 128,10 | 128,02 | 126,50 | 1,52 | 1,202 | 160,08 | 110,06 | |||
| Zscaler Inc | 192,84 | 193,14 | 187,62 | 185,22 | 2,40 | 1,296 | 207,05 | 139,62 | |||
| Palantir Technologies Inc. | 0 | 0 | 99,82 | 98,40 | 1,42 | 1,443 | 118,40 | 19,04 | |||
| Microsoft Corp. | 342,35 | 342,55 | 345,10 | 340,05 | 5,05 | 1,485 | 432,65 | 317,70 | |||
| Comcast Corp.New | 29,515 | 29,560 | 29,680 | 29,190 | 0,49 | 1,679 | 41,880 | 29,045 | |||
| MICRON TECH STK | 68,35 | 68,42 | 69,29 | 68,00 | 1,29 | 1,897 | 146,00 | 57,30 | |||
| Axon Enterprise Inc. | 524,80 | 527,00 | 530,00 | 519,60 | 10,40 | 2,002 | 675,60 | 251,60 | |||
| MicroStrategy Inc. Shares | 317,90 | 318,70 | 318,90 | 309,80 | 9,10 | 2,937 | 464,80 | 100,60 | |||
| Charter Communications Inc. | 331,45 | 332,20 | 326,25 | 293,40 | 32,85 | 11,196 | 382,90 | 237,50 | |||