03:14

NASDAQ-100

Naam Laatst +/- Verschil Verschil % Open Hoog Laag Volume Tijd
Activision Blizzard Inc 44,48 -0,1200 -0,27% 44,45 44,79 43,50 17261024 19-02
Adobe Systems 257,81 -1,6400 -0,63% 258,98 260,06 256,45 3474949 19-02
Akamai Technologies 70,47 0,3800 0,54% 69,73 70,77 69,30 1233066 19-02
Alexion Pharmaceuticals 128,93 -0,4900 -0,38% 128,48 129,78 128,05 1169679 19-02
Alphabet 1126,5 6,91 0,62% 1116,6 1129,6 1116,6 1098679 19-02
Amazon.com Inc. 1627,6 19,63 1,22% 1601,0 1634,0 1600,6 3673878 19-02
American Airlines Group 35,47 0,4200 1,20% 35,03 35,90 35,03 6436036 19-02
Amgen Inc. 186,97 -1,3700 -0,73% 187,79 188,47 186,85 2267508 19-02
Analog Devices 104,23 -1,5100 -1,43% 105,44 105,70 104,15 3715459 19-02
Apple 170,93 0,5100 0,30% 169,71 171,44 169,49 18962094 19-02
Applied Materials 39,30 0,2000 0,51% 39,00 39,71 39,00 12351502 19-02
Autodesk Inc 160,68 0,3300 0,21% 160,43 160,97 159,00 1758595 19-02
Automatic Data Processing Inc 150,31 0,6400 0,43% 149,02 150,55 149,02 1354821 19-02
Baidu Inc 172,45 2,39 1,41% 169,53 173,60 169,20 3153975 19-02
Bed Bath & Beyond 16,77 -0,1500 -0,89% 16,89 17,03 16,71 3660798 19-02
Biogen 333,00 0,1300 0,04% 330,83 335,94 330,83 946754 19-02
BioMarin Pharma 91,83 -2,1600 -2,30% 93,78 94,49 91,73 974090 19-02
Broadcom Limited 281,66 -0,2700 -0,10% 281,15 282,83 280,16 1512854 19-02
CA Technologies 44,44 0,0000 0,00% n/a n/a n/a 111611 05-11
Celgene Corp 90,69 0,0000 0,00% 90,18 91,11 90,05 4727750 19-02
Cerner Corp 57,54 -0,3700 -0,64% 57,59 58,02 57,32 1445401 19-02
Charter Communications Inc 348,43 -0,6300 -0,18% 347,67 350,78 347,01 1231335 19-02
Check Point Software Technologies 120,30 0,2000 0,17% 120,04 121,57 119,74 1056983 19-02
Cisco Systems 49,65 0,2200 0,45% 49,20 49,93 49,20 20204504 19-02
Citrix Systems Inc. 106,28 -0,2100 -0,20% 106,17 106,94 105,70 1187446 19-02
Cognizant Technology Solutions 73,18 -0,3800 -0,52% 73,21 73,57 72,64 3955742 19-02
Comcast Corp. 37,55 -0,2200 -0,58% 37,75 37,94 37,48 12853467 19-02
Costco Wholesale 218,14 1,6700 0,77% 216,67 219,60 216,51 1938119 19-02
CSX Corp 72,51 -0,0300 -0,04% 71,35 72,88 71,21 4707922 19-02
Ctrip.com International 33,33 -0,0100 -0,03% 33,04 33,52 33,01 6380850 19-02
DENTSPLY Sirona 43,84 0,2600 0,60% 43,75 44,00 43,36 2050257 19-02
Discovery Communications Inc 29,07 -0,2300 -0,78% 29,34 29,37 28,93 2351716 19-02
Discovery Communications-C 27,36 -0,2900 -1,05% 27,48 27,66 27,26 984560 19-02
DISH Network Corp 30,74 -0,1600 -0,52% 30,67 31,12 30,54 2529652 19-02
Dollar Tree Inc 99,05 0,2000 0,20% 99,40 99,44 98,41 1936408 19-02
eBay Inc 37,05 0,4700 1,28% 36,55 37,13 36,46 12312123 19-02
Electronic Arts Inc. 102,96 -3,8800 -3,63% 105,75 105,75 101,29 10880089 19-02
Expedia Inc 128,25 1,1600 0,91% 124,56 128,62 124,31 1410182 19-02
Express Scripts Holding Co 92,46 -3,3400 -3,49% 95,57 95,87 92,11 31612912 20-12
Facebook 162,29 -0,2100 -0,13% 160,50 164,15 160,33 14325345 19-02
Fastenal Co 62,46 -0,5100 -0,81% 62,68 62,88 62,32 2679075 19-02
Fiserv 85,63 -0,1500 -0,17% 85,59 85,88 85,42 3371284 19-02
Gilead Sciences 66,76 -0,8300 -1,23% 67,34 67,77 66,65 6394772 19-02
Google 1118,6 4,91 0,44% 1110,0 1121,9 1110,0 1046315 19-02
Henry Schein Inc. 63,13 0,7400 1,19% 62,46 63,77 61,96 2288287 19-02
Illumina Inc 302,26 2,45 0,82% 299,62 304,52 299,14 929041 19-02
Incyte Corp 84,08 -0,0700 -0,08% 84,25 84,71 83,60 1149256 19-02
Intel Corp 51,40 -0,2600 -0,50% 51,35 51,71 51,34 15600438 19-02
Intuit Inc 234,63 1,3100 0,56% 233,36 234,77 232,61 1398653 19-02
Intuitive Surgical 548,17 -0,3300 -0,06% 543,07 549,49 541,34 667962 19-02
JD.com 24,63 0,6700 2,80% 23,66 24,77 23,65 12420601 19-02
Kraft Heinz Co 47,77 0,1500 0,31% 47,82 48,38 47,63 7442885 19-02
Lam Research 180,31 -0,7800 -0,43% 180,94 183,00 180,22 1551617 19-02
Liberty Global A 25,55 -0,1100 -0,43% 25,59 25,80 25,42 1344516 19-02
Liberty Global C 24,73 -0,0900 -0,36% 24,71 24,93 24,57 2683192 19-02
Liberty Interactive Corp-Liberty Interactive Serie 27,93 0,0000 0,00% 27,51 27,95 27,25 2344439 09-03
Liberty Interactive-Series A Liberty Ventures 53,42 0,0000 0,00% 52,56 53,78 52,06 3387981 09-03
Linear Technology 65,00 0,0000 0,00% n/a n/a n/a 0 01-01
Marriott International 122,03 0,9800 0,81% 120,29 122,40 120,15 2625589 19-02
Mattel Inc 14,01 0,1900 1,37% 13,98 14,02 12,45 30551112 19-02
Maxim Integrated Products 55,52 -0,3300 -0,59% 55,48 55,80 55,48 1563912 19-02
Microchip Technology 90,69 -0,4100 -0,45% 90,62 91,36 90,06 1591027 19-02
Micron Technology Inc 41,96 -0,0300 -0,07% 41,70 42,49 41,50 25061059 19-02
Microsoft 108,17 -0,0500 -0,05% 107,79 108,66 107,78 18028130 19-02
Mondelez International 48,10 -0,0600 -0,12% 47,66 48,32 47,45 7861246 19-02
Monster Beverage Corp 58,24 -0,4800 -0,82% 58,50 58,65 57,93 3420255 19-02
Mylan 32,09 0,2500 0,79% 31,91 32,10 31,71 2566330 19-02
NetApp Inc 64,27 0,2400 0,37% 64,03 64,41 63,26 3253935 19-02
NetEase 229,62 2,0000 0,88% 235,00 238,70 229,21 1312434 19-02
Netflix Inc 361,92 5,05 1,42% 355,80 365,00 355,32 7386104 19-02
Norwegian Cruise Line Holdings 54,98 -0,7400 -1,33% n/a 56,31 55,35 1308982 20-03
NVIDIA Corp. 156,64 -0,7000 -0,44% 156,91 159,89 156,14 13783489 19-02
NXP Semiconductors NV 92,55 -0,4900 -0,53% 93,00 93,07 91,96 2694917 19-02
O'Reilly Automotive 384,55 -3,4500 -0,89% 388,27 394,42 382,08 631999 19-02
PACCAR Inc 68,22 0,1200 0,18% 67,98 68,57 67,70 1566016 19-02
Paychex Inc. 75,13 -0,6500 -0,86% 75,55 75,67 75,10 1651487 19-02
PayPal Holdings Inc 95,02 0,1100 0,12% 94,45 95,30 94,06 8091489 19-02
Priceline Group/The 1905,6 -1,3800 -0,07% 1906,0 1923,2 1897,7 570074 26-02
Qualcomm 52,01 0,0300 0,06% 52,00 52,48 51,75 8249475 19-02
Regeneron Pharmaceuticals 420,60 -3,3700 -0,79% 423,74 426,41 420,35 397795 19-02
Ross Stores Inc 93,65 -0,3600 -0,38% 93,98 93,98 92,80 2225336 19-02
SBA Communications 183,54 -1,9600 -1,06% 184,46 186,35 183,01 873812 19-02
Seagate Technology 45,88 0,1700 0,37% 45,94 46,08 45,59 2818869 19-02
Sirius XM Holdings 6,00 -0,0300 -0,50% 6,00 6,06 5,96 27746932 19-02
Skyworks Solutions 82,62 -0,7600 -0,91% 83,11 83,35 82,53 1409452 19-02
Starbucks 70,22 -0,4900 -0,69% 70,46 70,60 69,78 9207590 19-02
Stericycle 45,19 -0,3700 -0,81% 45,51 45,69 45,15 791242 19-02
Symantec 22,99 -0,1600 -0,69% 23,08 23,21 22,98 3175485 19-02
T-Mobile US 72,52 0,4700 0,65% 72,01 72,86 71,76 3672680 19-02
Tesla Motors Inc 305,64 -2,2400 -0,73% 306,56 311,54 305,47 4150068 19-02
Texas Instruments 107,28 -0,2900 -0,27% 107,11 107,89 106,61 3188034 19-02
Tractor Supply Co 97,07 -0,5100 -0,52% 96,60 97,36 95,35 1246761 19-02
TripAdvisor 56,43 -0,3700 -0,65% 56,58 56,76 56,08 2636604 19-02
Twenty-First Century Fox-Cl.A 50,53 0,1300 0,26% 50,43 50,63 50,26 8661180 19-02
Twenty-First Century Fox-Cl.B 50,17 0,1500 0,30% 49,90 50,23 49,82 2656149 19-02
Ulta Salon Cosmetics & Fragrance Inc 304,65 -1,7100 -0,56% 304,10 305,82 299,76 1038315 19-02
Verisk Analytics Inc 124,42 -0,9600 -0,77% 124,92 125,30 124,05 1090023 19-02
Vertex Pharmaceuticals 186,86 -1,2100 -0,64% 187,90 189,09 185,83 1823670 19-02
Viacom-Cl.B 29,15 0,0000 0,00% 29,11 29,29 29,03 4354011 19-02
Vodafone Group Plc 18,44 0,1800 0,99% 18,23 18,52 18,20 4838700 19-02
Walgreens Boots Alliance 74,43 1,0000 1,36% 73,49 74,95 73,40 6374589 19-02
Western Digital 48,00 0,3500 0,73% 48,42 48,99 47,66 4801147 19-02
Whole Foods Market 41,99 0,0000 0,00% n/a n/a n/a 0 01-01
Xilinx 118,96 -0,3500 -0,29% 119,68 120,50 118,71 3151611 19-02
Yahoo! Inc 52,58 0,0000 0,00% n/a n/a n/a 0 01-01