USX

Last 10 394.70
Change +2.02%

Today:

Open 10 372.60
High 10 417.00
Low 10 308.30

Last trading day:

Close 10 189.20

Price lists

Name Bid Ask Shares Exec.
orders		 Change
3M Co. 85.95 86.05 7 213 126 +0.92%
Adobe Inc. 447.90 448.50 2 783 156 +1.39%
Advanced Micro Devices Inc.  147.82 147.96 29 167 588 +3.31%
Airbnb Inc. 153.36 153.62 539 41 +1.34%
Align Technology Inc. 290.00 291.30 50 3 +0.93%
Alphabet Inc. Class A   161.02 161.14 239 163 3 020 +10.77%
Alphabet Inc. Class C 162.56 162.68 85 226 798 +10.42%
Amazon.com Inc.  168.92 168.96 116 587 1 592 +4.25%
American Electric Power Co.Inc 80.00 80.50 324 9 0.00%
American Express Co. 220.75 221.10 2 314 116 +0.02%
Amgen Inc. 251.95 252.80 794 56 +0.34%
Analog Devices Inc. 188.28 188.70 261 12 +2.11%
Ansys Inc. 312.80 313.70 36 3 +2.26%
Apple Inc.  158.92 159.00 37 167 764 +0.39%
Applied Materials Inc. 189.50 190.12 595 36 +3.19%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 862.00 864.00 311 36 +2.38%
Astrazeneca PLC ADR 70.00 70.50 485 7 +0.71%
Atlassian Corp. CL A 168.16 169.06 2 494 63 -8.91%
Autodesk Inc. 203.95 204.65 354 19 +1.69%
Automatic Data Processing Inc. 228.95 229.50 432 18 0.00%
Baker Hughes Co. Cl. A 30.72 30.785 50 1 -1.05%
Biogen Inc. 194.65 194.95 389 19 +3.18%
Boeing Co. 157.34 157.66 4 362 170 +1.29%
Booking Holdings Inc. 3 288.00 3 305.00 97 35 +0.95%
Broadcom Corp. 1 258.80 1 261.40 999 158 +4.29%
Cadence Design Systems Inc. 265.85 266.55 1 242 62 +3.31%
Caterpillar Inc. 322.00 322.50 1 807 98 +2.06%
Charter Communications Inc. Class A 237.45 237.95 361 28 -1.14%
Chevron Corp. 153.92 154.08 9 410 210 +0.14%
Cintas Corp. 623.20 623.80 87 16 +0.74%
Cisco Systems Inc. 44.74 44.85 15 719 90 +0.12%
Coca-Cola Co., The 57.76 57.79 18 074 271 +0.35%
Cognizant Technology Sol. Corp. 62.44 62.55 36 2 -0.64%
Comcast Corp. Cl. A 35.885 35.94 2 931 43 +1.94%
Constellation Energy Corp. 176.10 176.56 275 5 +0.48%
Copart Inc. 52.24 52.40 505 12 +1.40%
CoStar Group Inc. 86.89 87.28 35 2 +3.18%
Costco Wholesale Corp. 681.10 682.40 214 39 +1.28%
Crowdstrike Holdings Inc Cl.A 283.15 283.90 1 780 73 +2.38%
CSX Corp. 31.73 31.795 30 1 -0.27%
Datadog Inc. Class A 121.74 122.02 491 17 +4.47%
DexCom Inc. 118.66 118.98 1 688 35 -7.41%
Diamondback Energy Inc. 194.12 194.44 479 15 +0.58%
Dollar Tree Inc. 114.22 114.64 20 1 -1.38%
Dow Inc. 53.44 53.50 2 179 24 +2.19%
Ebay Inc. 48.53 48.555 1 566 19 +1.21%
Electronic Arts Inc. 119.80 119.92 719 17 +1.38%
Enphase Energy Inc. 105.84 106.12 4 145 87 +5.63%
Fastenal Co. 63.99 64.04 305 10 +0.63%
Fiserv Inc. 145.92 146.40 554 13 +2.23%
Fortinet Inc. 59.86 60.04 2 866 25 +0.77%
GE Healthcare Technologies Inc 80.31 80.58 724 16 +0.01%
Gilead Sciences Inc. 61.29 61.36 4 966 64 +0.90%
Globalfoundries Inc. 45.26 45.42 72 3 +2.15%
Goldman Sachs Group Inc. 398.80 399.80 436 48 +1.97%
Home Depot Inc. 312.30 312.60 1 178 65 +0.97%
Honeywell International Inc. 180.24 180.40 253 10 -0.50%
IDEXX Laboratories Inc. 463.00 464.50 18 4 +1.07%
Illumina Inc. 115.36 115.60 262 8 +2.16%
Intel Corp.  29.535 29.575 408 692 2 630 -9.81%
Intl Business Machines Corp. 156.42 156.56 8 957 278 -0.56%
Intuit Inc. 591.40 592.60 166 23 +1.16%
Intuitive Surgical Inc. 351.40 351.95 640 48 +0.91%
Johnson&Johnson 136.72 136.90 10 198 293 +0.03%
JPMorgan Chase & Co. 181.06 181.56 1 723 57 +0.75%
Keurig Dr Pepper Inc. 31.705 31.74 4 671 33 +0.14%
KLA Corp. 659.30 661.50 390 44 +4.89%
Kraft Heinz Co. 35.855 35.91 4 099 51 +0.48%
LAM Research Corp. 863.50 865.10 255 44 +2.68%
Lululemon Athletica Inc. 340.55 341.80 446 30 +1.92%
Marriott International Inc. 226.30 226.80 54 3 +0.86%
Marvell Technology Inc. 64.76 64.86 2 744 30 +2.75%
McDonalds Corp. 257.10 257.35 3 338 173 +0.37%
Mercadolibre Inc. 1 301.20 1 305.20 467 65 +2.20%
Merck & Co. Inc. 122.60 123.00 4 236 66 +0.66%
Meta Platforms Inc.  410.70 411.15 75 635 2 522 -0.21%
Microchip Technology Inc. 88.21 88.41 300 7 +2.48%
Micron Technology Inc. 106.28 106.34 6 666 158 +1.96%
Microsoft Corp.  382.85 383.05 74 052 2 264 +2.82%
Moderna Inc.  100.48 100.72 2 862 71 +1.56%
Mondelez International Inc. Class A 65.90 66.03 523 22 +0.12%
Monster Beverage Corp. 49.72 49.775 1 578 23 +0.46%
Netflix.com Inc. 523.70 525.00 3 415 164 -0.49%
NIKE Inc. 88.18 88.28 14 576 256 +0.87%
Nvidia Corp.  819.40 819.90 68 833 2 868 +6.40%
NXP Semiconductors NV 227.00 228.00 659 16 +1.80%
O'Reilly Automotive Inc. 977.20 980.60 91 14 -0.43%
Old Dominion Freight Line Inc. 172.20 172.75 877 59 -5.92%
ON Semiconductor Corp. 63.97 64.24 604 15 +3.85%
Paccar Inc. 104.42 104.54 83 3 -0.44%
Palo Alto Networks Inc. 272.70 273.25 2 140 100 +1.60%
Paychex Inc. 113.12 113.24 107 4 +0.39%
PayPal Holdings Inc.  61.30 61.36 65 108 431 +2.76%
PDD Holdings Inc. 119.00 120.00 3 666 70 +2.13%
PepsiCo Inc. 164.60 164.90 2 387 98 +0.19%
Procter & Gamble Co. 150.88 151.04 3 451 94 -0.33%
Qualcomm Inc. 155.18 155.28 2 219 53 +1.50%
Regeneron Pharmaceuticals Inc. 823.60 825.80 23 6 -0.92%
Ross Stores Inc. 124.86 124.98 277 5 +1.62%
Salesforce Inc. 257.10 257.40 1 899 91 +1.14%
Sirius XM Holdings Inc. 2.82 2.837 1 989 10 +0.11%
Starbucks Corp. 82.98 83.05 2 261 62 +1.58%
Synopsys Inc. 511.00 512.20 848 52 +3.69%
T-Mobile US Inc. 152.32 152.48 941 41 -0.29%
Tesla Inc.  160.36 160.50 122 293 1 722 +1.15%
Texas Instruments Inc. 166.02 166.36 504 31 +1.81%
The Travelers Companies Inc. 199.25 199.65 1 1 -0.35%
UnitedHealth Group Inc. 462.85 464.10 538 58 +0.67%
Verisk Analytics Inc. Cl.A 207.90 208.70 54 2 +0.10%
Verizon Communications Inc. 37.20 37.265 10 112 64 +1.78%
Vertex Pharmaceuticals Inc. 372.90 373.25 173 13 +0.74%
Viatris Inc. 10.795 10.845 1 332 14 +1.08%
VISA Inc. 256.95 257.45 3 983 176 +0.31%
Walgreens Boots Alliance Inc. 16.672 16.712 10 073 69 +2.14%
Walmart Inc. 56.37 56.42 6 987 89 +0.39%
Walt Disney Co. 105.26 105.34 7 764 197 +0.02%
Warner Bros Discovery Inc. A 7.575 7.598 30 216 92 -1.71%
Workday Inc. Shares A 235.20 235.75 259 15 -0.51%
Xcel Energy Inc. 50.65 50.80 736 7 -1.54%
Zscaler Inc. 166.00 166.34 1 331 43 +2.47%
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)