NASDAQ Computer (IXK)

NASDAQ

Valuta in USD

17.936,7

+281,8(+1,60%)

Gesloten04/12

Dagbereik

17.770,1

17.945,1

Bereik 52 wk

12.350,4

17.945,1

NASDAQ Computer Componenten

Deze pagina bevat real-time streaming koersen van de NASDAQ Computer Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.

						Upside
Intel	21,96	22,54	21,81	-2,27%	104,65M	aa.aa	04/12
Microsoft	437,42	439,67	432,63	+1,44%	26,01M	aa.aa	04/12
Autodesk	304,23	304,97	299,89	+1,76%	1,53M	aa.aa	04/12
Alphabet A	174,37	174,91	171,06	+1,77%	31,62M	aa.aa	04/12
Adobe	536,49	541,77	521,01	+3,92%	3,31M	aa.aa	04/12
Qualcomm	163,34	165,00	162,24	+0,47%	6,72M	aa.aa	04/12
Baidu	84,68	85,88	84,30	-1,51%	2,21M	aa.aa	04/12
Sohu.Com	13,57	13,65	13,41	+1,04%	60,54K	aa.aa	04/12
Applied Materials	181,16	185,70	180,45	-1,09%	5,82M	aa.aa	04/12
Cadence Design	324,54	326,19	315,00	+3,60%	2,2M	aa.aa	04/12
Microchip	61,64	66,23	61,07	-5,73%	13,75M	aa.aa	04/12
VeriSign	187,00	189,26	185,44	-0,53%	505,79K	aa.aa	04/12
Apple	243,01	244,11	241,25	+0,15%	44,38M	aa.aa	04/12
NetApp	129,05	129,75	125,00	+3,51%	2,45M	aa.aa	04/12
Check Point Software	190,22	190,39	186,83	+1,67%	570,21K	aa.aa	04/12
Lam Research	78,26	79,83	77,61	-0,10%	9,38M	aa.aa	04/12
IAC/InterActiveCorp	47,82	48,40	47,69	-0,89%	438,04K	aa.aa	04/12
Intuit	654,64	660,39	636,95	+2,93%	1,62M	aa.aa	04/12
Cognizant A	80,58	80,82	80,20	+0,75%	1,91M	aa.aa	04/12
Rambus	58,98	60,00	58,88	+0,58%	590,89K	aa.aa	04/12
Akamai	98,30	99,03	97,22	+0,79%	1,53M	aa.aa	04/12
KLA Corp	666,22	670,50	655,67	+0,08%	1,46M	aa.aa	04/12
Flex	39,49	39,55	38,89	+2,12%	4,68M	aa.aa	04/12
Gen Digital	31,70	31,72	31,03	+2,79%	2,7M	aa.aa	04/12
NVIDIA	145,14	145,79	140,29	+3,48%	231,22M	aa.aa	04/12
Marvell	118,15	119,88	109,57	+23,19%	60M	aa.aa	04/12
Analog Devices	218,30	223,21	217,86	-1,46%	2,64M	aa.aa	04/12
Xerox	8,79	9,02	8,77	-0,68%	1,41M	aa.aa	04/12
Micron	103,20	103,41	99,80	+3,37%	16,31M	aa.aa	04/12
Western Digital	72,34	72,59	70,59	+0,91%	4,17M	aa.aa	04/12
Texas Instruments	196,65	198,47	195,61	-0,29%	7,17M	aa.aa	04/12
AMD	143,99	144,12	141,18	+1,42%	25,94M	aa.aa	04/12
Teradyne	116,89	118,11	114,66	+1,23%	2,63M	aa.aa	04/12
Seagate	97,63	100,22	94,97	-1,18%	4,57M	aa.aa	04/12
F5 Networks	254,13	254,97	251,95	+1,19%	358,66K	aa.aa	04/12
Roper Technologies	575,95	580,09	567,70	+1,60%	699,69K	aa.aa	04/12
Advanced Energy	118,58	119,58	117,85	+0,45%	140,16K	aa.aa	04/12
Broadcom	170,56	175,39	168,56	+1,43%	32,75M	aa.aa	04/12
Cirrus	103,70	106,76	103,11	-1,80%	700,44K	aa.aa	04/12
Entegris	110,10	110,90	108,42	+1,78%	2,02M	aa.aa	04/12
IPG Photonics	75,36	77,92	75,24	-3,15%	179,27K	aa.aa	04/12
NXP	223,66	231,86	222,54	-2,06%	2,35M	aa.aa	04/12
QuickLogic	7,930	8,114	7,870	+0,13%	74,13K	aa.aa	04/12
Radware	23,84	23,84	23,29	+1,79%	113,94K	aa.aa	04/12
Axcelis	76,23	77,70	75,69	+0,04%	482,13K	aa.aa	04/12
Aehr Test Systems	12,120	12,550	12,100	-0,82%	527,45K	aa.aa	04/12
Agilysys	133,64	135,93	132,49	+0,49%	172,01K	aa.aa	04/12
Allot	4,700	4,850	4,570	+2,17%	578,99K	aa.aa	04/12
AstroNova	15,63	16,36	15,14	+3,78%	275,72K	aa.aa	04/12
Amkor	26,54	27,30	26,36	+0,19%	1,57M	aa.aa	04/12
Logility Supply Chain Solutions	11,17	11,24	10,63	+3,33%	304,28K	aa.aa	04/12
ANSYS	361,45	363,03	350,79	+2,96%	611,84K	aa.aa	04/12
Alpha & Omega Semiconductor	49,16	51,69	46,92	+5,61%	1,67M	aa.aa	04/12
Asure	9,420	9,700	9,390	-2,18%	123,8K	aa.aa	04/12
Amtech	5,680	5,760	5,600	-0,53%	23,68K	aa.aa	04/12
Aware	1,660	1,680	1,570	+5,73%	27,39K	aa.aa	04/12
AXT	2,160	2,230	1,960	+10,20%	623,24K	aa.aa	04/12
Bridgeline Digital	1,200	1,210	1,200	0,00%	9,38K	aa.aa	04/12
Blackbaud	82,89	84,04	82,78	+0,27%	259K	aa.aa	04/12
BOS	3,415	3,450	3,400	-1,16%	6,52K	aa.aa	04/12
Camtek Ltd	75,67	77,13	75,44	-0,37%	220,78K	aa.aa	04/12
CEVA	30,87	31,75	30,59	-0,71%	191,59K	aa.aa	04/12
ZW Data Action Technologies	1,7200	1,8100	1,7194	-0,58%	27,9K	aa.aa	04/12
Taoping	0,344	0,360	0,332	0,00%	419,56K	aa.aa	04/12
Cohu	26,80	27,62	26,54	-0,92%	238,91K	aa.aa	04/12
CSG Systems	54,95	55,37	54,56	+0,42%	276,98K	aa.aa	04/12
CSP	16,51	17,90	16,28	-4,46%	35,49K	aa.aa	04/12
CVD Equipment	3,400	3,450	3,330	-0,59%	35K	aa.aa	04/12
Data I/O	2,640	2,660	2,580	-0,75%	59,45K	aa.aa	04/12
Daktronics	18,925	19,810	17,280	+15,92%	2,05M	aa.aa	04/12
Newegg Commerce	0,5600	0,5801	0,5541	-3,45%	532,56K	aa.aa	04/12
Diodes	61,45	65,41	61,36	-3,46%	304,29K	aa.aa	04/12
Digimarc	34,28	36,57	34,07	-0,29%	176,44K	aa.aa	04/12
Descartes Systems	119,90	122,22	117,00	+3,34%	479,41K	aa.aa	04/12
eGain	5,57	5,75	5,42	+4,11%	101,11K	aa.aa	04/12
Eltek	11,110	11,180	10,680	+3,83%	24,2K	aa.aa	04/12
EMCORE	2,9800	3,0200	2,9700	+0,68%	119,79K	aa.aa	04/12
FormFactor	42,43	43,16	42,26	-0,12%	687,67K	aa.aa	04/12
Formula Systems ADR	93,16	93,16	93,16	+4,16%	1	aa.aa	04/12
Fortinet	98,19	98,50	96,05	+3,04%	4,98M	aa.aa	04/12
Novanta	170,40	171,01	168,58	+1,25%	179,26K	aa.aa	04/12
GSI Technology	2,860	3,040	2,835	-4,98%	155,98K	aa.aa	04/12
The Hackett	32,09	32,25	31,62	+1,33%	81,59K	aa.aa	04/12
Himax	6,040	6,220	5,590	+11,03%	2,54M	aa.aa	04/12
Terawulf	8,120	8,150	7,130	+11,69%	23,47M	aa.aa	04/12
Immersion Corp	9,080	9,220	8,970	+0,67%	521,32K	aa.aa	04/12
ChipMOS Tech	19,73	19,73	19,60	+0,77%	18,53K	aa.aa	04/12
Innodata	45,660	46,129	40,270	+13,08%	2,86M	aa.aa	04/12
Identiv	4,12	4,24	4,03	+1,73%	174,19K	aa.aa	04/12
Intevac	2,740	2,785	2,670	+3,01%	92,96K	aa.aa	04/12
Ziff Davis	58,83	60,06	58,71	-0,99%	314,32K	aa.aa	04/12
Kulicke&Soffa	49,47	51,12	48,86	-1,77%	495,58K	aa.aa	04/12
Luokung Tech	1,640	1,720	1,640	-5,20%	9,41K	aa.aa	04/12
Kopin	1,190	1,250	1,171	-3,25%	887,27K	aa.aa	04/12
Key Tronic	5,520	5,530	5,390	-0,54%	20,7K	aa.aa	04/12
SemiLEDS	1,280	1,290	1,240	+2,40%	23,58K	aa.aa	04/12
LivePerson	0,8921	0,9115	0,8751	0,00%	874,13K	aa.aa	04/12
Lattice	59,36	59,66	58,63	+1,85%	2,15M	aa.aa	04/12
Manhattan Associates	303,33	306,63	298,01	+2,10%	401,33K	aa.aa	04/12
mF International	0,71	0,73	0,68	-1,39%	35,3K	aa.aa	04/12
Magic Sftware	11,91	12,12	11,77	-0,83%	74,05K	aa.aa	04/12
Mitek	9,17	9,31	9,14	-0,65%	351,7K	aa.aa	04/12
Steel Connect	12,245	12,580	12,070	-0,73%	57,24K	aa.aa	04/12
MIND CTI	1,980	2,015	1,970	-1,00%	22,36K	aa.aa	04/12
Peraso	0,9174	0,9395	0,8700	0,00%	35,62K	aa.aa	04/12
Monolithic	581,63	592,80	579,99	-0,21%	698,45K	aa.aa	04/12
MicroStrategy	406,00	409,97	365,60	+8,72%	29,86M	aa.aa	04/12
Sharplink Gaming	0,519	0,527	0,490	-1,88%	31,64K	aa.aa	04/12
Microvision	0,850	0,890	0,850	-3,41%	4,27M	aa.aa	04/12
Insight Enterprises	161,21	164,91	160,57	+0,75%	325,54K	aa.aa	04/12
Nortech	11,200	11,230	10,937	-0,71%	1,49K	aa.aa	04/12
NetScout	22,90	23,08	22,25	+3,48%	438,94K	aa.aa	04/12
NetSol	2,720	2,723	2,660	+0,37%	14,22K	aa.aa	04/12
NVE Corporation	77,56	78,10	76,00	-1,10%	18,62K	aa.aa	04/12
Nova Measuring Instruments Ltd	189,76	195,00	189,34	-0,08%	222,38K	aa.aa	04/12
ON Semiconductor	65,97	70,51	65,35	-5,50%	13,17M	aa.aa	04/12
Open Text	31,35	31,47	30,80	+2,18%	515,75K	aa.aa	04/12
Universal Display	160,10	166,94	159,76	-2,59%	1,81M	aa.aa	04/12
PC Connection	74,14	75,07	74,02	-0,52%	68,22K	aa.aa	04/12
PDF Solutions	31,87	32,37	31,74	+0,92%	137,29K	aa.aa	04/12
Pegasystems	97,13	97,86	95,66	+1,70%	488,94K	aa.aa	04/12
Perion Network	9,23	9,37	9,18	-1,39%	316,98K	aa.aa	04/12
Photronics	25,01	25,49	24,94	-0,04%	292,54K	aa.aa	04/12
ePlus	81,18	81,75	80,18	+0,01%	216,34K	aa.aa	04/12
Plexus	167,52	169,56	166,05	+0,17%	150,87K	aa.aa	04/12
PTC	201,19	202,78	199,85	+0,49%	542,68K	aa.aa	04/12
Power Integrations	63,89	66,88	63,41	-3,33%	429,84K	aa.aa	04/12
Progress	69,77	70,28	68,82	+1,60%	527,93K	aa.aa	04/12
Pixelworks	0,802	0,820	0,793	-2,44%	159,55K	aa.aa	04/12
Research Frontiers	1,850	1,960	1,820	-5,13%	14,42K	aa.aa	04/12
Richardson Electronics	14,600	14,720	14,446	+1,32%	44,82K	aa.aa	04/12
Creative Realities	2,890	3,043	2,790	-2,69%	87,63K	aa.aa	04/12
Sanmina	79,46	81,38	78,97	-0,65%	378,36K	aa.aa	04/12
Comscore	7,790	8,100	7,750	+0,26%	11,69K	aa.aa	04/12
ScanSource	52,75	53,19	51,99	+0,17%	131,32K	aa.aa	04/12
SigmaTron	2,710	2,790	2,614	-1,45%	37,55K	aa.aa	04/12
Silicom Ltd	13,92	13,99	13,22	+4,82%	33,97K	aa.aa	04/12
Silicon Motion	56,20	57,94	55,73	-1,68%	386,87K	aa.aa	04/12
Silicon Labs	111,54	113,76	111,31	-0,58%	223,82K	aa.aa	04/12
Simulations Plus	31,12	32,05	30,78	-0,67%	204,79K	aa.aa	04/12
Super Micro Computer	41,81	42,50	39,52	+3,98%	96,99M	aa.aa	04/12
Smith Micro Software	0,727	0,827	0,700	-8,81%	578,21K	aa.aa	04/12
Semtech	69,10	70,27	66,05	+3,21%	2,5M	aa.aa	04/12
Synchronoss	9,860	10,280	9,600	-2,57%	76,21K	aa.aa	04/12
Sapiens	28,21	28,36	27,73	+1,80%	129,6K	aa.aa	04/12
Greenidge Generation Holdings	2,380	2,400	2,280	+3,48%	728,21K	aa.aa	04/12
SPS Commerce	195,08	197,56	193,18	+1,78%	167,29K	aa.aa	04/12
SS&Cs	76,91	77,09	76,46	+0,27%	1,01M	aa.aa	04/12
Stratasys Ltd	9,90	10,13	9,30	+5,32%	880,42K	aa.aa	04/12
Streamline	2,9400	2,9800	2,6300	+13,95%	50,52K	aa.aa	04/12
Synaptics	81,63	82,95	81,05	+1,27%	522,09K	aa.aa	04/12
TransAct	4,230	4,240	4,100	+1,93%	10,28K	aa.aa	04/12
Tower	49,59	49,99	49,19	+1,31%	543,11K	aa.aa	04/12
Adeia	13,49	13,66	12,42	+8,35%	767,46K	aa.aa	04/12

Probeer een andere zoekopdracht

NASDAQ Computer (IXK)

NASDAQ Computer Componenten

Intel

Microsoft

Autodesk

Alphabet A

Adobe

Qualcomm

Baidu

Sohu.Com

Applied Materials

Cadence Design

Microchip

VeriSign

Apple

NetApp

Check Point Software

Lam Research

IAC/InterActiveCorp

Intuit

Cognizant A

Rambus

Akamai

KLA Corp

Flex

Gen Digital

NVIDIA

Marvell

Analog Devices

Xerox

Micron

Western Digital

Texas Instruments

AMD

Teradyne

Seagate

F5 Networks

Roper Technologies

Advanced Energy

Broadcom

Cirrus

Entegris

IPG Photonics

NXP

QuickLogic

Radware

Axcelis

Aehr Test Systems

Agilysys

Allot

AstroNova

Amkor

Logility Supply Chain Solutions

ANSYS

Alpha & Omega Semiconductor

Asure

Amtech

Aware

AXT

Bridgeline Digital

Blackbaud

BOS

Camtek Ltd

CEVA

ZW Data Action Technologies

Taoping

Cohu

CSG Systems

CSP

CVD Equipment

Data I/O

Daktronics

Newegg Commerce

Diodes

Digimarc

Descartes Systems

eGain

Eltek

EMCORE