USX
Last | 10 307.40 |
---|---|
Change | +0.42% |
Today:
Open | 10 345.90 |
---|---|
High | 10 361.80 |
Low | 10 264.50 |
Last trading day:
Close | 10 307.40 |
---|
Price lists
Name | Bid | Ask | Shares | Exec. orders |
Change |
---|---|---|---|---|---|
3M Co. | 85.80 | 86.15 | 10 441 | 172 | -1.00% |
Adobe Inc. | 445.05 | 446.55 | 2 045 | 137 | +0.86% |
Advanced Micro Devices Inc. | 141.48 | 142.06 | 39 552 | 712 | -0.39% |
Airbnb Inc. | 151.74 | 152.68 | 2 388 | 71 | +1.12% |
Align Technology Inc. | 292.50 | 294.00 | 93 | 6 | +0.75% |
Alphabet Inc. Class A | 148.86 | 149.30 | 54 589 | 763 | +0.74% |
Alphabet Inc. Class C | 150.60 | 151.04 | 14 547 | 177 | +0.70% |
Amazon.com Inc. | 164.76 | 164.94 | 69 007 | 1 141 | -1.49% |
American Electric Power Co.Inc | 80.50 | 81.00 | 575 | 12 | 0.00% |
American Express Co. | 223.20 | 223.70 | 1 205 | 53 | +0.04% |
Amgen Inc. | 254.35 | 256.00 | 2 030 | 79 | +0.23% |
Analog Devices Inc. | 183.82 | 184.38 | 257 | 9 | +5.24% |
Ansys Inc. | 305.50 | 308.90 | 140 | 3 | 0.00% |
Apple Inc. | 157.84 | 158.08 | 63 206 | 948 | +1.36% |
Applied Materials Inc. | 182.64 | 183.76 | 2 151 | 67 | +1.27% |
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 832.00 | 834.00 | 439 | 53 | -1.18% |
Astrazeneca PLC ADR | 66.50 | 67.00 | 15 | 1 | 0.00% |
Atlassian Corp. CL A | 185.14 | 186.72 | 209 | 8 | -0.02% |
Autodesk Inc. | 200.40 | 201.35 | 179 | 10 | -0.86% |
Automatic Data Processing Inc. | 230.15 | 230.80 | 554 | 29 | -0.17% |
Baker Hughes Co. Cl. A | 30.435 | 30.585 | 679 | 5 | -1.49% |
Biogen Inc. | 188.00 | 189.10 | 945 | 50 | +3.72% |
Boeing Co. | 153.12 | 154.08 | 24 998 | 558 | -2.67% |
Booking Holdings Inc. | 3 277.00 | 3 295.00 | 241 | 42 | -0.55% |
Broadcom Corp. | 1 173.40 | 1 182.60 | 877 | 140 | +0.82% |
Cadence Design Systems Inc. | 258.65 | 260.10 | 1 838 | 78 | -1.25% |
Caterpillar Inc. | 339.50 | 340.00 | 1 080 | 60 | +0.29% |
Charter Communications Inc. Class A | 246.25 | 248.35 | 34 | 3 | -1.69% |
Chevron Corp. | 152.48 | 153.14 | 3 137 | 86 | +0.49% |
Cintas Corp. | 616.40 | 622.20 | 473 | 40 | -0.67% |
Cisco Systems Inc. | 45.085 | 45.255 | 8 575 | 85 | -0.03% |
Coca-Cola Co., The | 57.40 | 57.63 | 35 915 | 434 | +1.50% |
Cognizant Technology Sol. Corp. | 62.76 | 63.39 | 73 | 3 | -0.03% |
Comcast Corp. Cl. A | 37.485 | 37.60 | 720 | 23 | -0.28% |
Constellation Energy Corp. | 173.58 | 174.30 | 418 | 14 | -2.00% |
Copart Inc. | 51.18 | 51.50 | 1 009 | 15 | +1.06% |
CoStar Group Inc. | 85.23 | 86.53 | 370 | 5 | +6.98% |
Costco Wholesale Corp. | 675.50 | 677.70 | 382 | 35 | +0.46% |
Crowdstrike Holdings Inc Cl.A | 277.30 | 278.85 | 2 314 | 96 | -0.43% |
CSX Corp. | 31.345 | 31.54 | 581 | 7 | -3.15% |
Datadog Inc. Class A | 118.38 | 119.08 | 325 | 7 | -0.05% |
DexCom Inc. | 128.94 | 129.64 | 573 | 14 | +3.00% |
Diamondback Energy Inc. | 191.30 | 192.26 | 216 | 11 | +0.37% |
Dollar Tree Inc. | 114.00 | 114.68 | 28 | 1 | -1.82% |
Dow Inc. | 53.12 | 53.39 | 430 | 8 | -0.19% |
Ebay Inc. | 47.75 | 47.90 | 1 209 | 13 | -0.66% |
Electronic Arts Inc. | 119.40 | 120.12 | 510 | 10 | +0.32% |
Enphase Energy Inc. | 99.66 | 100.56 | 14 766 | 336 | -5.62% |
Fastenal Co. | 63.16 | 63.48 | 805 | 19 | +0.67% |
Fiserv Inc. | 141.96 | 142.60 | 666 | 12 | -1.90% |
Fortinet Inc. | 60.99 | 61.30 | 839 | 14 | +1.01% |
GE Healthcare Technologies Inc | 80.62 | 81.38 | 1 180 | 38 | +0.29% |
Gilead Sciences Inc. | 62.62 | 62.75 | 9 229 | 62 | -0.26% |
Globalfoundries Inc. | 44.07 | 44.36 | 284 | 7 | +1.27% |
Goldman Sachs Group Inc. | 394.85 | 395.75 | 656 | 48 | -0.23% |
Home Depot Inc. | 310.70 | 311.60 | 1 257 | 67 | -1.69% |
Honeywell International Inc. | 181.56 | 182.38 | 357 | 14 | -0.38% |
IDEXX Laboratories Inc. | 460.50 | 464.30 | 28 | 3 | -0.28% |
Illumina Inc. | 114.44 | 115.08 | 500 | 20 | -1.62% |
Intel Corp. | 32.22 | 32.28 | 77 990 | 449 | +0.64% |
Intl Business Machines Corp. | 171.78 | 172.46 | 5 723 | 134 | +0.97% |
Intuit Inc. | 591.80 | 595.40 | 562 | 26 | +0.88% |
Intuitive Surgical Inc. | 349.35 | 351.50 | 694 | 38 | -0.45% |
Johnson&Johnson | 138.60 | 139.02 | 11 485 | 244 | -0.47% |
JPMorgan Chase & Co. | 180.06 | 180.80 | 1 544 | 46 | +0.48% |
Keurig Dr Pepper Inc. | 30.085 | 30.39 | 2 486 | 15 | +1.06% |
KLA Corp. | 611.70 | 615.70 | 182 | 22 | +0.64% |
Kraft Heinz Co. | 35.94 | 36.12 | 19 226 | 109 | +1.32% |
LAM Research Corp. | 824.30 | 828.50 | 235 | 34 | +0.40% |
Lululemon Athletica Inc. | 339.75 | 341.85 | 290 | 20 | -0.44% |
Marriott International Inc. | 227.20 | 228.95 | 445 | 15 | +2.05% |
Marvell Technology Inc. | 60.43 | 60.79 | 1 656 | 25 | +0.80% |
McDonalds Corp. | 258.10 | 258.90 | 5 855 | 189 | +0.04% |
Mercadolibre Inc. | 1 273.00 | 1 286.60 | 280 | 57 | -1.64% |
Merck & Co. Inc. | 118.40 | 119.00 | 4 254 | 123 | -0.17% |
Meta Platforms Inc. | 461.30 | 461.75 | 44 224 | 1 245 | -0.30% |
Microchip Technology Inc. | 84.34 | 85.19 | 1 414 | 19 | +4.79% |
Micron Technology Inc. | 104.00 | 104.64 | 11 536 | 207 | -0.70% |
Microsoft Corp. | 382.40 | 382.95 | 50 337 | 1 227 | +0.64% |
Moderna Inc. | 101.38 | 102.00 | 6 726 | 124 | +1.03% |
Mondelez International Inc. Class A | 66.45 | 66.84 | 4 225 | 48 | +0.80% |
Monster Beverage Corp. | 50.74 | 50.79 | 3 194 | 37 | +1.10% |
Netflix.com Inc. | 517.30 | 519.80 | 6 168 | 262 | -3.65% |
NIKE Inc. | 88.22 | 88.66 | 10 851 | 226 | +0.69% |
Nvidia Corp. | 744.20 | 745.00 | 102 067 | 3 815 | -3.34% |
NXP Semiconductors NV | 219.00 | 220.00 | 383 | 20 | +4.27% |
O'Reilly Automotive Inc. | 1 018.00 | 1 023.00 | 87 | 14 | -0.15% |
Old Dominion Freight Line Inc. | 181.95 | 182.80 | 1 625 | 85 | -10.80% |
ON Semiconductor Corp. | 60.99 | 61.49 | 1 771 | 33 | +5.20% |
Paccar Inc. | 105.98 | 106.60 | 139 | 5 | +0.13% |
Palo Alto Networks Inc. | 274.05 | 275.25 | 3 566 | 175 | +0.13% |
Paychex Inc. | 114.20 | 114.76 | 156 | 7 | +0.32% |
PayPal Holdings Inc. | 60.48 | 60.73 | 26 587 | 349 | +0.61% |
PDD Holdings Inc. | 118.50 | 120.00 | 2 927 | 84 | -0.42% |
PepsiCo Inc. | 165.12 | 166.28 | 11 989 | 246 | +3.49% |
Procter & Gamble Co. | 151.70 | 152.16 | 6 463 | 148 | +0.84% |
Qualcomm Inc. | 152.64 | 153.10 | 1 741 | 88 | +1.02% |
Regeneron Pharmaceuticals Inc. | 845.20 | 851.00 | 37 | 6 | +0.38% |
Ross Stores Inc. | 123.64 | 124.20 | 353 | 7 | -0.08% |
Salesforce Inc. | 257.55 | 258.45 | 3 792 | 99 | -0.17% |
Sirius XM Holdings Inc. | 2.931 | 2.966 | 12 799 | 14 | -0.20% |
Starbucks Corp. | 82.81 | 83.30 | 5 758 | 98 | +1.15% |
Synopsys Inc. | 492.20 | 494.75 | 2 667 | 107 | +0.64% |
T-Mobile US Inc. | 152.66 | 154.18 | 499 | 22 | +0.60% |
Tesla Inc. | 151.52 | 151.72 | 284 048 | 4 029 | +12.06% |
Texas Instruments Inc. | 163.10 | 163.62 | 5 805 | 150 | +5.95% |
The Travelers Companies Inc. | 198.90 | 200.00 | 22 | 4 | -0.32% |
UnitedHealth Group Inc. | 454.80 | 456.10 | 2 289 | 143 | +0.30% |
Verisk Analytics Inc. Cl.A | 207.00 | 208.30 | 102 | 5 | -0.24% |
Verizon Communications Inc. | 36.815 | 36.985 | 12 680 | 98 | -0.47% |
Vertex Pharmaceuticals Inc. | 372.75 | 376.15 | 508 | 29 | -0.82% |
Viatris Inc. | 10.73 | 10.865 | 2 311 | 23 | +1.46% |
VISA Inc. | 256.30 | 257.10 | 9 376 | 387 | +0.23% |
Walgreens Boots Alliance Inc. | 16.564 | 16.738 | 12 442 | 86 | -1.13% |
Walmart Inc. | 55.88 | 56.01 | 7 583 | 69 | +1.32% |
Walt Disney Co. | 106.32 | 106.64 | 4 397 | 97 | +0.19% |
Warner Bros Discovery Inc. A | 7.775 | 7.862 | 7 546 | 59 | -0.52% |
Workday Inc. Shares A | 238.35 | 239.45 | 196 | 16 | -0.31% |
Xcel Energy Inc. | 51.60 | 51.83 | 102 | 3 | +0.50% |
Zscaler Inc. | 165.44 | 166.26 | 757 | 40 | +0.80% |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
24/04/2024 @ 22:00:00
Last Update:
24/04/2024 @ 22:00:00