USX
Last | 8 197.11 |
---|---|
Change | +2.85% |
Today:
Open | 8 021.98 |
---|---|
High | 8 223.19 |
Low | 8 017.35 |
Last trading day:
Close | 8 197.11 |
---|
Price lists
Name | Bid | Ask | Shares | Exec. orders |
Change |
---|---|---|---|---|---|
3M Co. | 109.98 | 110.44 | 27 729 | 550 | +4.48% |
Activision Blizzard Inc. | 70.50 | 70.85 | 3 647 | 69 | +1.09% |
Adobe Inc. | 358.60 | 359.75 | 7 225 | 385 | +2.78% |
Advanced Micro Devices Inc. ![]() |
80.86 | 81.02 | 79 830 | 961 | +4.85% |
Airbnb Inc. | 108.26 | 108.94 | 9 342 | 179 | +4.47% |
Align Technology Inc. | 328.90 | 330.35 | 1 475 | 112 | +26.59% |
Alphabet Inc. Class A ![]() |
98.55 | 98.66 | 269 915 | 3 068 | +8.03% |
Alphabet Inc. Class C | 99.46 | 99.57 | 53 403 | 830 | +7.85% |
Amazon.Com Inc. ![]() |
103.22 | 103.32 | 758 927 | 7 988 | +7.95% |
American Electric Power Co.Inc | 86.42 | 86.82 | 284 | 6 | +1.35% |
American Express Co. | 158.28 | 158.96 | 2 159 | 49 | -0.61% |
Amgen Inc. | 225.55 | 226.20 | 5 893 | 233 | +0.49% |
Analog Devices Inc. | 164.06 | 164.60 | 704 | 25 | +2.25% |
Ansys Inc. | 257.60 | 260.25 | 812 | 28 | +3.06% |
Apple Inc. ![]() |
137.76 | 137.84 | 222 115 | 3 007 | +4.17% |
Applied Materials Inc. | 113.52 | 114.20 | 13 791 | 241 | +4.34% |
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 636.00 | 640.00 | 1 207 | 96 | +2.27% |
Astrazeneca PLC ADR | 57.80 | 58.00 | 772 | 14 | -1.03% |
Atlassian Corp. CL A | 166.50 | 167.50 | 1 133 | 50 | +6.13% |
Autodesk Inc. | 208.70 | 209.60 | 801 | 27 | +3.21% |
Automatic Data Processing Inc. | 209.20 | 209.90 | 1 918 | 57 | +1.58% |
Baker Hughes Co. Cl. A | 28.71 | 28.84 | 1 530 | 12 | -0.96% |
Biogen Inc. | 262.60 | 264.30 | 825 | 31 | -1.07% |
Boeing Co. | 191.18 | 192.40 | 4 965 | 102 | -2.07% |
Booking Holdings Inc. | 2 244.00 | 2 256.00 | 195 | 59 | +1.17% |
Broadcom Corp. | 552.70 | 557.10 | 1 519 | 132 | +0.87% |
Cadence Design Systems Inc. | 172.16 | 173.92 | 258 | 14 | +1.43% |
Caterpillar Inc. | 224.00 | 225.00 | 2 801 | 127 | -1.75% |
Charter Communications Inc. Class A | 375.20 | 379.95 | 451 | 25 | +3.85% |
Chevron Corp. | 154.40 | 155.36 | 10 025 | 302 | -0.96% |
Cintas Corp. | 405.55 | 409.40 | 263 | 23 | -0.18% |
Cisco Systems Inc. | 44.885 | 45.05 | 12 530 | 135 | +1.98% |
Coca-Cola Co., The | 55.13 | 55.35 | 54 600 | 851 | -1.02% |
Cognizant Technology Sol. Corp. | 64.40 | 65.04 | 7 130 | 30 | +3.19% |
Comcast Corp. Cl. A | 37.63 | 37.75 | 1 038 | 24 | +2.69% |
Constellation Energy Corp. | 78.00 | 78.50 | 198 | 7 | -0.64% |
Copart Inc. | 63.60 | 64.23 | 50 | 3 | +1.83% |
CoStar Group Inc. | 72.76 | 73.86 | 119 | 4 | +1.27% |
Costco Wholesale Corp. | 479.00 | 480.45 | 389 | 35 | +1.20% |
Crowdstrike Holdings Inc Cl.A | 105.22 | 106.28 | 6 653 | 236 | +4.39% |
CSX Corp. | 29.80 | 30.00 | 3 011 | 15 | +2.08% |
Datadog Inc. Class A | 79.30 | 80.09 | 4 760 | 87 | +5.39% |
DexCom Inc. | 98.19 | 99.68 | 634 | 16 | +0.32% |
Diamondback Energy Inc. | 125.26 | 126.28 | 911 | 29 | -3.20% |
Dollar Tree Inc. | 143.48 | 144.34 | 389 | 6 | +2.42% |
Dow Inc. | 54.65 | 55.20 | 2 807 | 30 | +0.04% |
Ebay Inc. | 47.245 | 47.39 | 3 764 | 49 | +2.38% |
Electronic Arts Inc. | 105.96 | 106.58 | 3 077 | 90 | -0.04% |
Enphase Energy Inc. | 207.70 | 209.45 | 10 541 | 444 | +0.82% |
Fastenal Co. | 50.54 | 50.81 | 2 314 | 42 | +5.81% |
Fiserv Inc. | 98.20 | 98.64 | 1 906 | 33 | +0.57% |
Fortinet Inc. | 49.21 | 49.46 | 3 054 | 34 | +2.37% |
Gilead Sciences Inc. | 74.50 | 74.65 | 11 785 | 157 | -2.92% |
Globalfoundries Inc. | 59.14 | 59.53 | 858 | 12 | +3.60% |
Goldman Sachs Group Inc. | 338.15 | 338.90 | 990 | 47 | +1.56% |
Home Depot Inc. | 310.85 | 311.80 | 2 897 | 115 | +4.03% |
Honeywell International Inc. | 189.76 | 190.62 | 2 178 | 62 | +0.92% |
IDEXX Laboratories Inc. | 460.10 | 463.95 | 153 | 14 | +4.43% |
Illumina Inc. | 204.75 | 207.35 | 864 | 27 | +4.16% |
Intel Corp. ![]() |
27.64 | 27.695 | 216 542 | 879 | +4.54% |
Intl Business Machines Corp. | 124.72 | 125.22 | 19 064 | 265 | +1.56% |
Intuit Inc. | 413.35 | 415.85 | 351 | 38 | +3.90% |
Intuitive Surgical Inc. | 237.65 | 240.50 | 1 099 | 57 | +4.46% |
JD.com Inc. Cl.A (sp.ADRs) | 53.90 | 54.70 | 6 753 | 60 | -1.82% |
Johnson&Johnson | 151.40 | 151.94 | 11 360 | 399 | +1.27% |
JPMorgan Chase & Co. | 127.10 | 127.48 | 4 726 | 84 | +0.02% |
Keurig Dr Pepper Inc. | 31.95 | 32.60 | 1 182 | 16 | -0.03% |
KLA Corp. | 377.65 | 380.15 | 383 | 24 | +0.94% |
Kraft Heinz Co. | 36.545 | 36.73 | 20 700 | 152 | -0.73% |
LAM Research Corp. | 492.95 | 498.20 | 942 | 64 | +1.62% |
Lucid Group Inc.Cl.A | 10.978 | 11.096 | 92 105 | 329 | +2.08% |
Lululemon Athletica Inc. | 294.85 | 296.60 | 275 | 12 | +2.00% |
Marriott International Inc. | 160.80 | 162.10 | 47 | 4 | +1.93% |
Marvell Technology Inc. | 44.465 | 44.915 | 6 497 | 77 | +5.23% |
McDonalds Corp. | 240.95 | 241.50 | 6 997 | 357 | -0.39% |
Mercadolibre Inc. | 1 112.60 | 1 135.40 | 682 | 118 | +0.89% |
Merck & Co. Inc. | 94.50 | 95.00 | 23 479 | 332 | -2.57% |
Meta Platforms Inc. ![]() |
171.36 | 171.88 | 278 609 | 4 771 | +24.17% |
Microchip Technology Inc. | 77.08 | 77.89 | 2 195 | 31 | +3.45% |
Micron Technology Inc. | 57.69 | 58.04 | 4 346 | 70 | +1.14% |
Microsoft Corp. ![]() |
241.95 | 242.65 | 104 251 | 2 641 | +5.53% |
Moderna Inc. ![]() |
161.10 | 162.08 | 14 261 | 195 | +1.61% |
Mondelez International Inc. Class A | 60.90 | 61.27 | 4 633 | 63 | +0.59% |
Monster Beverage Corp. | 93.82 | 94.10 | 240 | 19 | -1.89% |
Netflix.com Inc. | 335.55 | 336.85 | 5 834 | 272 | +1.85% |
NIKE Inc. | 117.96 | 118.56 | 8 264 | 235 | +0.44% |
Nvidia Corp. ![]() |
198.46 | 199.24 | 124 192 | 3 058 | +4.42% |
NXP Semiconductors NV | 179.50 | 180.00 | 2 392 | 64 | +0.28% |
O'Reilly Automotive Inc. | 736.80 | 739.80 | 484 | 31 | +0.12% |
Old Dominion Freight Line Inc. | 339.50 | 340.95 | 92 | 12 | +1.33% |
Paccar Inc. | 101.96 | 102.56 | 795 | 13 | +0.67% |
Palo Alto Networks Inc. | 148.56 | 149.20 | 3 206 | 106 | +2.42% |
Paychex Inc. | 110.12 | 110.88 | 47 | 7 | +2.99% |
PayPal Holdings Inc. ![]() |
79.57 | 79.88 | 125 971 | 1 567 | +5.46% |
PepsiCo Inc. | 155.52 | 156.00 | 9 869 | 273 | -0.14% |
Pinduoduo Inc. ADRs | 90.60 | 92.00 | 6 671 | 91 | -2.45% |
Procter & Gamble Co. | 130.08 | 130.46 | 12 011 | 355 | +0.02% |
Qualcomm Inc. | 124.72 | 125.46 | 13 752 | 218 | -1.76% |
Regeneron Pharmaceuticals Inc. | 683.30 | 688.10 | 154 | 25 | +0.33% |
Ross Stores Inc. | 105.86 | 106.36 | 72 | 5 | -0.17% |
Salesforce Inc. | 159.40 | 160.68 | 15 491 | 383 | +2.34% |
Seagen Inc. | 126.08 | 128.70 | 50 | 2 | -1.01% |
Sirius XM Holdings Inc. | 4.8255 | 4.878 | 9 892 | 23 | -8.58% |
Starbucks Corp. | 99.28 | 99.93 | 7 969 | 172 | -0.04% |
Synopsys Inc. | 335.15 | 340.00 | 260 | 24 | +1.84% |
T-Mobile US Inc. | 133.92 | 135.28 | 4 374 | 91 | -1.89% |
Tesla Inc. ![]() |
172.40 | 172.64 | 692 306 | 8 019 | +4.47% |
Texas Instruments Inc. | 168.82 | 169.32 | 1 884 | 73 | +1.59% |
The Travelers Companies Inc. | 165.98 | 167.00 | 277 | 12 | -2.61% |
UnitedHealth Group Inc. | 431.00 | 432.35 | 4 033 | 482 | -4.82% |
Verisk Analytics Inc. Cl.A | 170.88 | 171.94 | 405 | 14 | +0.16% |
Verizon Communications Inc. | 38.245 | 38.42 | 25 015 | 198 | +0.99% |
Vertex Pharmaceuticals Inc. | 277.05 | 279.60 | 917 | 37 | -3.96% |
Viatris Inc. | 11.102 | 11.244 | 8 198 | 51 | -0.20% |
VISA Inc. | 210.05 | 210.65 | 5 832 | 191 | -0.17% |
Walgreens Boots Alliance Inc. | 34.38 | 34.73 | 8 652 | 104 | +1.74% |
Walmart Inc. | 131.40 | 131.74 | 1 893 | 74 | -0.18% |
Walt Disney Co. | 103.56 | 103.86 | 23 742 | 500 | +3.89% |
Warner Bros Discovery Inc. A | 14.52 | 14.66 | 32 649 | 188 | +4.29% |
Workday Inc. Shares A | 174.70 | 175.42 | 421 | 19 | +3.34% |
Xcel Energy Inc. | 63.61 | 63.90 | 40 | 2 | -0.13% |
Zoom Video Communications Inc. | 75.40 | 76.41 | 10 771 | 145 | +6.67% |
Zscaler Inc. | 129.20 | 129.84 | 6 924 | 91 | +7.74% |
Copyright © 2023 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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 Deutsche Börse AG
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 CET (UTC+1)
Top 5 Turnover
Realtime Quotes
Last Update:
03/02/2023 @ 04:11:56
Last Update:
03/02/2023 @ 04:11:56