USX

Last 10 156.60
Change -1.46%

Today:

Open 10 123.80
High 10 158.80
Low 10 108.80

Last trading day:

Close 10 307.40

Price lists

Name Bid Ask Shares Exec.
orders		 Change
3M Co. 85.95 86.44 3 115 35 -0.03%
Adobe Inc. 442.00 442.95 114 16 -0.64%
Advanced Micro Devices Inc.  140.38 140.64 5 114 141 -0.71%
Airbnb Inc. 151.06 151.58 302 11 -0.76%
Align Technology Inc. 305.00 307.20 181 7 +3.92%
Alphabet Inc. Class A   144.04 144.14 20 443 331 -3.08%
Alphabet Inc. Class C 145.72 145.84 10 609 96 -3.10%
Amazon.com Inc.  160.96 161.06 144 313 1 741 -2.39%
American Electric Power Co.Inc 80.50 81.00 0 0 0.00%
American Express Co. 221.30 222.90 169 10 -0.69%
Amgen Inc. 252.90 254.50 478 14 -0.76%
Analog Devices Inc. 183.04 183.94 137 5 -0.87%
Ansys Inc. 302.10 304.70 6 2 -1.73%
Apple Inc.  157.58 157.66 19 207 198 -0.22%
Applied Materials Inc. 182.14 183.04 253 15 -0.26%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 838.00 840.00 73 9 -0.24%
Astrazeneca PLC ADR 69.50 70.00 38 2 +4.48%
Atlassian Corp. CL A 182.16 184.00 8 1 -2.14%
Autodesk Inc. 198.78 199.78 79 6 -1.46%
Automatic Data Processing Inc. 231.15 232.50 94 6 +0.85%
Baker Hughes Co. Cl. A 30.01 30.61 482 3 -0.79%
Biogen Inc. 186.75 188.25 44 4 -1.06%
Boeing Co. 152.30 152.54 1 925 75 -0.85%
Booking Holdings Inc. 3 260.00 3 279.00 39 9 -0.79%
Broadcom Corp. 1 169.80 1 176.60 210 44 -0.14%
Cadence Design Systems Inc. 255.60 256.50 2 541 69 -1.46%
Caterpillar Inc. 340.00 342.00 411 27 +0.59%
Charter Communications Inc. Class A 244.40 246.85 6 3 -1.31%
Chevron Corp. 152.40 152.78 622 23 -0.31%
Cintas Corp. 616.60 618.80 10 2 -0.52%
Cisco Systems Inc. 45.29 45.51 2 561 25 +0.27%
Coca-Cola Co., The 57.15 57.30 7 192 89 -0.40%
Cognizant Technology Sol. Corp. 62.28 62.75 33 2 -1.66%
Comcast Corp. Cl. A 38.065 38.44 490 7 +1.82%
Constellation Energy Corp. 173.32 175.06 2 1 -0.51%
Copart Inc. 51.11 51.35 189 4 -0.53%
CoStar Group Inc. 85.96 87.25 25 1 +1.69%
Costco Wholesale Corp. 671.70 678.30 23 6 -0.21%
Crowdstrike Holdings Inc Cl.A 272.50 274.50 534 19 -2.00%
CSX Corp. 31.525 31.71 58 1 +0.41%
Datadog Inc. Class A 117.40 118.80 746 13 -0.62%
DexCom Inc. 128.64 129.58 350 4 +0.11%
Diamondback Energy Inc. 191.46 192.06 25 3 +0.15%
Dollar Tree Inc. 113.88 115.54 1 1 -0.37%
Dow Inc. 53.20 53.70 292 4 -0.11%
Ebay Inc. 47.435 47.55 332 4 -0.82%
Electronic Arts Inc. 119.44 120.02 157 4 +0.15%
Enphase Energy Inc. 99.91 100.40 786 25 -0.28%
Fastenal Co. 63.36 63.73 45 2 +0.11%
Fiserv Inc. 140.46 141.42 96 4 -1.38%
Fortinet Inc. 60.64 61.11 171 4 -0.83%
GE Healthcare Technologies Inc 80.25 80.90 92 5 -0.90%
Gilead Sciences Inc. 62.21 62.89 618 10 -0.78%
Globalfoundries Inc. 44.30 44.70 1 1 -1.63%
Goldman Sachs Group Inc. 391.25 393.55 167 22 -0.46%
Home Depot Inc. 309.05 310.70 344 24 -0.67%
Honeywell International Inc. 182.40 184.24 45 3 +0.29%
IDEXX Laboratories Inc. 457.80 461.70 2 1 -0.87%
Illumina Inc. 114.34 114.88 177 7 +0.12%
Intel Corp.  32.34 32.42 16 698 111 +0.50%
Intl Business Machines Corp. 157.02 157.28 22 980 550 -8.61%
Intuit Inc. 589.30 592.20 169 10 -0.77%
Intuitive Surgical Inc. 352.15 353.90 138 11 +0.46%
Johnson&Johnson 138.60 138.92 1 905 42 +0.06%
JPMorgan Chase & Co. 177.80 180.20 114 9 -0.18%
Keurig Dr Pepper Inc. 30.115 30.415 136 2 -0.46%
KLA Corp. 610.10 615.00 50 4 -0.77%
Kraft Heinz Co. 36.045 36.145 2 939 23 +0.26%
LAM Research Corp. 812.00 817.00 239 33 -1.38%
Lululemon Athletica Inc. 336.70 339.05 100 10 -1.19%
Marriott International Inc. 227.05 228.70 39 3 -0.42%
Marvell Technology Inc. 59.90 60.50 946 11 -1.12%
McDonalds Corp. 257.05 258.20 1 063 48 -0.54%
Mercadolibre Inc. 1 261.20 1 272.00 26 10 -1.55%
Merck & Co. Inc. 118.60 119.20 63 5 -0.17%
Meta Platforms Inc.  399.20 399.50 148 903 4 321 -13.51%
Microchip Technology Inc. 84.31 85.10 295 6 -0.50%
Micron Technology Inc. 103.12 103.54 1 185 29 -0.88%
Microsoft Corp.  374.85 374.90 29 398 468 -1.95%
Moderna Inc.  102.04 102.80 506 18 +0.29%
Mondelez International Inc. Class A 66.31 66.63 243 6 -0.54%
Monster Beverage Corp. 50.00 50.50 1 185 17 -1.52%
Netflix.com Inc. 512.30 512.90 1 345 65 -1.16%
NIKE Inc. 88.10 88.24 1 502 47 -0.38%
Nvidia Corp.  739.00 739.80 19 983 861 -0.70%
NXP Semiconductors NV 220.00 222.00 62 4 -0.91%
O'Reilly Automotive Inc. 981.00 1 004.00 31 14 -3.67%
Old Dominion Freight Line Inc. 181.70 184.40 251 17 +0.82%
ON Semiconductor Corp. 61.00 61.59 12 3 -1.67%
Paccar Inc. 106.70 107.22 136 5 +0.87%
Palo Alto Networks Inc. 270.45 272.20 596 36 -0.82%
Paychex Inc. 114.12 114.68 1 1 -0.26%
PayPal Holdings Inc.  59.99 60.10 14 345 121 -1.04%
PDD Holdings Inc. 117.00 118.00 298 11 -1.26%
PepsiCo Inc. 165.90 166.16 1 748 47 +0.14%
Procter & Gamble Co. 151.10 151.28 1 698 31 -0.43%
Qualcomm Inc. 152.56 153.06 1 210 25 +0.21%
Regeneron Pharmaceuticals Inc. 839.20 847.40 7 5 -0.92%
Ross Stores Inc. 123.74 123.86 2 1 -0.32%
Salesforce Inc. 255.55 256.00 731 26 -0.78%
Sirius XM Holdings Inc. 2.943 2.971 1 1 -0.85%
Starbucks Corp. 82.77 82.91 386 16 -0.29%
Synopsys Inc. 488.00 492.00 165 14 -0.63%
T-Mobile US Inc. 152.72 153.62 313 6 +0.01%
Tesla Inc.  150.34 150.48 16 835 321 -0.80%
Texas Instruments Inc. 162.80 164.00 354 12 +0.49%
The Travelers Companies Inc. 197.30 199.25 1 1 -1.05%
UnitedHealth Group Inc. 451.65 452.85 437 26 -0.67%
Verisk Analytics Inc. Cl.A 205.60 207.00 6 2 -1.06%
Verizon Communications Inc. 36.68 36.77 2 110 17 -0.65%
Vertex Pharmaceuticals Inc. 372.35 374.30 31 3 -0.55%
Viatris Inc. 10.63 10.785 292 7 -2.04%
VISA Inc. 255.55 256.20 1 247 60 -0.35%
Walgreens Boots Alliance Inc. 16.63 16.698 17 5 -0.05%
Walmart Inc. 55.71 55.84 1 010 12 -0.50%
Walt Disney Co. 105.76 105.88 401 18 -0.54%
Warner Bros Discovery Inc. A 7.836 7.899 1 721 11 -1.21%
Workday Inc. Shares A 235.35 237.65 44 5 -1.53%
Xcel Energy Inc. 50.77 51.51 77 3 -0.44%
Zscaler Inc. 164.62 165.64 24 6 -0.76%
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)