USX

Last 10 189.20
Change -1.15%

Today:

Open 10 123.80
High 10 204.90
Low 10 092.30

Last trading day:

Close 10 189.20

Price lists

Name Bid Ask Shares Exec.
orders		 Change
3M Co. 85.03 85.38 11 379 186 -0.90%
Adobe Inc. 440.55 442.10 2 558 150 -1.27%
Advanced Micro Devices Inc.  143.52 144.08 23 529 486 +1.07%
Airbnb Inc. 151.48 152.40 1 129 28 -0.39%
Align Technology Inc. 288.70 290.20 197 9 -1.77%
Alphabet Inc. Class A   144.74 145.18 83 337 1 254 -2.17%
Alphabet Inc. Class C 146.68 147.16 22 017 321 -2.21%
Amazon.com Inc.  163.84 164.06 257 469 3 581 -2.00%
American Electric Power Co.Inc 80.50 81.00 433 10 0.00%
American Express Co. 220.80 221.35 1 233 62 -1.10%
Amgen Inc. 250.35 251.95 1 395 55 -1.16%
Analog Devices Inc. 184.24 184.80 235 9 +0.49%
Ansys Inc. 303.30 306.70 27 4 -1.27%
Apple Inc.  158.26 158.52 54 955 747 +0.22%
Applied Materials Inc. 183.56 184.68 665 38 +0.24%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 840.00 842.00 133 17 +0.48%
Astrazeneca PLC ADR 69.50 70.00 483 9 +4.48%
Atlassian Corp. CL A 184.22 185.76 154 4 -0.67%
Autodesk Inc. 201.25 202.10 295 15 -0.07%
Automatic Data Processing Inc. 229.45 230.15 248 15 -0.22%
Baker Hughes Co. Cl. A 30.96 31.105 807 6 +1.79%
Biogen Inc. 188.15 189.35 435 21 +0.16%
Boeing Co. 155.02 155.96 14 395 426 +1.46%
Booking Holdings Inc. 3 258.00 3 276.00 81 35 -0.33%
Broadcom Corp. 1 202.40 1 211.80 1 066 168 +2.74%
Cadence Design Systems Inc. 257.60 258.95 4 679 147 -0.52%
Caterpillar Inc. 314.50 315.50 3 931 260 -6.91%
Charter Communications Inc. Class A 240.55 242.75 220 20 -1.76%
Chevron Corp. 153.92 154.08 4 799 115 +0.77%
Cintas Corp. 616.80 622.80 262 24 -0.10%
Cisco Systems Inc. 44.79 44.955 11 945 94 -0.72%
Coca-Cola Co., The 57.45 57.68 33 511 418 0.00%
Cognizant Technology Sol. Corp. 61.92 62.54 185 8 -0.82%
Comcast Corp. Cl. A 35.16 35.27 4 477 54 -6.03%
Constellation Energy Corp. 174.70 175.60 174 5 +0.57%
Copart Inc. 51.33 51.65 717 13 +0.37%
CoStar Group Inc. 83.56 84.84 247 5 -2.07%
Costco Wholesale Corp. 671.80 674.00 277 49 -0.24%
Crowdstrike Holdings Inc Cl.A 277.25 278.75 2 705 94 0.00%
CSX Corp. 31.615 31.81 969 9 +0.81%
Datadog Inc. Class A 117.50 118.26 991 19 -2.81%
DexCom Inc. 128.38 129.10 636 15 -0.26%
Diamondback Energy Inc. 192.44 193.40 179 8 -0.54%
Dollar Tree Inc. 113.10 113.78 1 1 -0.37%
Dow Inc. 52.49 52.75 3 400 47 -1.86%
Ebay Inc. 47.78 47.93 2 277 19 -0.12%
Electronic Arts Inc. 118.30 119.02 339 13 -0.53%
Enphase Energy Inc. 100.04 100.86 6 118 148 +0.36%
Fastenal Co. 63.35 63.67 314 12 +0.66%
Fiserv Inc. 142.56 143.18 220 7 -1.12%
Fortinet Inc. 59.53 59.84 577 20 -2.60%
GE Healthcare Technologies Inc 79.72 80.48 1 214 22 -2.58%
Gilead Sciences Inc. 60.78 60.92 8 087 96 -3.30%
Globalfoundries Inc. 44.41 44.69 469 8 +1.00%
Goldman Sachs Group Inc. 390.85 391.85 851 55 -1.04%
Home Depot Inc. 308.90 309.85 1 505 94 -0.50%
Honeywell International Inc. 179.50 180.34 995 22 -1.21%
IDEXX Laboratories Inc. 454.70 458.40 103 8 -2.64%
Illumina Inc. 112.48 113.10 686 21 -3.03%
Intel Corp.  32.74 32.775 52 898 420 +1.66%
Intl Business Machines Corp. 157.24 157.86 45 860 1 175 -8.65%
Intuit Inc. 582.10 585.50 487 49 -1.75%
Intuitive Surgical Inc. 346.75 349.00 766 59 -0.73%
Johnson&Johnson 136.66 137.08 10 363 279 -1.35%
JPMorgan Chase & Co. 179.84 180.56 1 561 53 -0.47%
Keurig Dr Pepper Inc. 31.40 31.72 2 263 31 +3.98%
KLA Corp. 626.10 630.70 167 21 +2.38%
Kraft Heinz Co. 35.665 35.85 18 280 86 -1.14%
LAM Research Corp. 837.50 842.30 571 71 +2.30%
Lululemon Athletica Inc. 334.45 336.50 590 32 -1.28%
Marriott International Inc. 224.55 226.35 75 5 -0.31%
Marvell Technology Inc. 62.75 63.13 3 038 42 +3.99%
McDonalds Corp. 256.45 257.25 5 307 208 -0.41%
Mercadolibre Inc. 1 265.00 1 279.40 170 42 -0.33%
Merck & Co. Inc. 121.40 122.00 4 472 98 +2.69%
Meta Platforms Inc.  411.25 411.80 275 184 9 209 -10.90%
Microchip Technology Inc. 85.50 86.37 955 14 +1.50%
Micron Technology Inc. 103.98 104.62 8 916 166 +0.04%
Microsoft Corp.  372.15 372.40 140 822 3 637 -2.60%
Moderna Inc.  98.69 99.28 2 086 71 -2.43%
Mondelez International Inc. Class A 65.80 66.20 2 818 44 -1.08%
Monster Beverage Corp. 49.465 49.63 4 875 76 -2.31%
Netflix.com Inc. 525.40 527.70 3 053 184 +1.39%
NIKE Inc. 87.36 87.80 17 253 265 -1.03%
Nvidia Corp.  769.80 770.40 77 880 3 052 +3.48%
NXP Semiconductors NV 221.00 222.00 198 16 +1.36%
O'Reilly Automotive Inc. 980.40 985.40 184 44 -4.01%
Old Dominion Freight Line Inc. 182.90 183.70 713 36 +1.12%
ON Semiconductor Corp. 61.62 62.11 1 280 15 +1.26%
Paccar Inc. 104.62 105.26 676 15 -1.17%
Palo Alto Networks Inc. 268.65 269.85 3 868 169 -2.04%
Paychex Inc. 113.38 113.98 282 6 -0.52%
PayPal Holdings Inc.  59.64 59.87 48 268 428 -1.40%
PDD Holdings Inc. 116.50 118.00 1 191 31 -1.67%
PepsiCo Inc. 164.22 165.40 5 844 174 -1.06%
Procter & Gamble Co. 151.28 151.72 8 601 212 -0.46%
Qualcomm Inc. 151.98 152.44 4 204 87 -0.44%
Regeneron Pharmaceuticals Inc. 827.20 833.00 73 17 -1.82%
Ross Stores Inc. 122.82 123.36 169 5 -0.32%
Salesforce Inc. 254.15 254.90 3 325 129 -1.45%
Sirius XM Holdings Inc. 2.802 2.836 14 507 13 -4.68%
Starbucks Corp. 81.62 82.11 4 299 92 -1.30%
Synopsys Inc. 493.00 495.50 1 277 82 +0.67%
T-Mobile US Inc. 152.08 153.60 1 792 44 -0.17%
Tesla Inc.  158.58 158.76 119 285 1 720 +4.63%
Texas Instruments Inc. 163.16 163.68 1 427 33 +0.83%
The Travelers Companies Inc. 198.80 200.00 16 2 -0.78%
UnitedHealth Group Inc. 459.65 461.15 1 968 121 +1.06%
Verisk Analytics Inc. Cl.A 207.00 208.20 113 5 -0.48%
Verizon Communications Inc. 36.485 36.65 10 977 86 -0.91%
Vertex Pharmaceuticals Inc. 369.00 372.55 230 14 -0.60%
Viatris Inc. 10.63 10.76 6 106 42 -0.60%
VISA Inc. 256.20 256.95 5 017 244 -0.06%
Walgreens Boots Alliance Inc. 16.322 16.494 18 613 92 -1.59%
Walmart Inc. 56.04 56.19 7 894 84 +0.25%
Walt Disney Co. 104.94 105.26 5 973 147 -1.35%
Warner Bros Discovery Inc. A 7.679 7.765 18 528 72 -1.35%
Workday Inc. Shares A 235.75 236.80 335 17 -0.36%
Xcel Energy Inc. 51.13 51.38 475 8 -0.89%
Zscaler Inc. 162.38 163.44 626 31 -1.77%
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)