查寻


Indices worldwide
欧洲 美国 期货交易 印度
Dax-Xetra
CAC40
Footsie
PSI20
道琼斯
那斯达克
Indices
货币
Commodities
India
China
Japan
Brazil
Argentina
Russia

Nasdaq

交易代码 名称 最后交易 变化 变化率 开始 最高点 最低点 数量 时间 (GMT)
1-Nas NASDAQ Index 6,108.82 16.20 0.27 6,114.46 6,122.56 6,102.16 552,978,805 2017-10-20 15:52
AAL American Airlines Group 51.93 0.42 0.82 51.56 52.24 51.53 3,641,712 2017-10-20 15:00
AAPL APPLE 156.25 0.27 0.17 156.61 157.75 155.96 23,870,873 2017-10-20 15:00
ADBE ADOBE 175.64 3.91 2.28 171.50 175.87 171.35 5,979,179 2017-10-20 15:00
ADI Analog Devices, Inc. 88.93 0.13 0.15 89.61 89.93 88.76 1,699,807 2017-10-20 15:00
ADP AUTOMATIC DATA PROCESSING, INC. 115.93 1.31 1.14 114.99 116.08 114.56 1,704,926 2017-10-20 15:00
ADSK AUTODESK INC 120.81 1.52 1.27 119.98 121.88 119.70 1,605,013 2017-10-20 15:00
AKAM Akamai Technologies, Inc 51.87 0.22 0.43 51.86 52.10 51.63 1,900,052 2017-10-20 15:00
ALXN Alexion Pharmaceuticals, Inc 139.02 -1.44 -1.03 140.48 140.48 137.48 2,071,349 2017-10-20 15:00
AMAT APPLIED MAT. 56.09 0.76 1.37 55.84 56.24 55.73 10,410,547 2017-10-20 15:00
AMGN AMGEN 182.96 -1.16 -0.63 184.09 184.82 181.29 3,173,809 2017-10-20 15:00
AMZN Amazon.com 982.91 -3.70 -0.38 993.53 994.62 982.00 2,327,709 2017-10-20 15:00
ATVI ACTIVISION INC NEW 62.63 0.64 1.03 62.48 63.14 62.23 5,278,332 2017-10-20 15:00
AVGO Avago Techonologies Limited 244.24 -0.05 -0.02 246.96 247.00 243.76 2,325,719 2017-10-20 15:00
BBBY B. B & BEYOND 21.47 0.27 1.27 21.22 21.64 21.09 5,801,830 2017-10-20 15:00
BIDU BAIDU, INC. 264.90 0.38 0.14 268.40 269.80 264.35 2,113,895 2017-10-20 15:00
BIIB BIOGEN IDEC INC 338.10 -4.32 -1.26 343.00 343.31 333.93 1,894,974 2017-10-20 15:00
BMRN BioMarin Pharma. 87.75 -0.38 -0.43 87.77 88.74 86.77 1,329,196 2017-10-20 15:00
CA CA INC. 34.10 0.17 0.50 33.94 34.15 33.84 1,083,367 2017-10-20 15:00
CELG CELGENE CORP 121.33 -14.63 -10.76 124.50 124.54 120.80 27,723,244 2017-10-20 15:00
CERN CERNER CORPORATION 73.01 0.21 0.29 72.83 73.37 72.51 3,449,233 2017-10-20 15:00
CHKP CHECK POINT SOFTWARE TECHNOLOGIES LTD. 118.50 0.60 0.51 118.66 118.89 117.81 773,194 2017-10-20 15:00
CHTR Charter Communications, Inc. 350.76 -0.91 -0.26 353.84 355.50 350.24 1,317,407 2017-10-20 15:00
CMCSA Comcast Corporation 37.22 0.32 0.87 37.20 37.22 36.87 14,443,194 2017-10-20 15:00
COST Costco Whol. 160.77 2.31 1.46 158.97 161.01 158.51 3,962,505 2017-10-20 15:00
CSCO CISCO 34.25 0.50 1.48 34.02 34.39 34.01 24,236,464 2017-10-20 15:00
CSX CSX Corp. 54.52 0.46 0.85 54.45 54.93 54.11 6,077,156 2017-10-20 15:00
CTRP Ctrip.com 48.35 -1.45 -2.91 50.58 50.58 48.33 13,378,863 2017-10-20 15:00
CTSH COGNIZANT TECHNOLOGY SOLUTIO 74.80 0.53 0.71 74.50 74.82 74.19 2,895,496 2017-10-20 15:00
CTXS CITRIX 83.49 0.75 0.91 83.17 83.98 82.84 1,537,219 2017-10-20 15:00
DISCA Discovery Communications, Inc. 20.29 0.20 1.00 20.19 20.30 20.04 3,348,748 2017-10-20 15:00
DISCK Discovery Communications, Inc. 19.26 0.29 1.53 19.03 19.26 18.98 3,075,842 2017-10-20 15:00
DISH Dish Network Corp. 49.30 -0.02 -0.04 49.72 49.84 49.24 1,818,581 2017-10-20 15:00
DLTR Dollar Tree, Inc 92.37 0.96 1.05 91.95 92.55 91.58 1,964,178 2017-10-20 15:00
EA Electronic Arts Inc. 113.62 0.55 0.49 113.60 114.28 113.15 1,988,464 2017-10-20 15:00
EBAY eBay Inc 37.61 0.32 0.86 37.34 37.86 37.30 14,868,085 2017-10-20 15:00
ENDP Endo International 7.72 -0.16 -2.03 7.88 7.90 7.65 3,101,745 2017-10-20 15:00
ESRX EXPRESS SCRIP. 59.51 0.76 1.29 58.90 60.00 58.44 5,168,300 2017-10-20 15:00
EXPE EXPEDIA INC DEL 152.80 -0.60 -0.39 154.00 154.24 152.28 1,679,329 2017-10-20 15:00
FAST FASTENAL CO 48.39 0.13 0.27 48.50 48.77 48.27 2,097,398 2017-10-20 15:00
FB Facebook, Inc. 174.98 0.42 0.24 175.50 175.88 174.63 12,165,435 2017-10-20 15:00
FISV FISERV 128.44 0.89 0.70 128.13 128.58 127.81 583,755 2017-10-20 15:00
FOX Twenty-First Century Fox 26.84 0.14 0.52 26.88 26.94 26.64 1,428,035 2017-10-20 15:00
FOXA Twenty-First Century Fox, Inc. 27.50 0.13 0.47 27.55 27.64 27.31 8,878,038 2017-10-20 15:00
GILD GILEAD SC. 81.21 -0.38 -0.47 81.95 81.95 80.45 9,120,616 2017-10-20 15:00
GOOG Alphabet Inc. 988.20 3.75 0.38 989.44 991.00 984.58 1,173,932 2017-10-20 15:00
GOOGL Alphabet Inc. 1,005.07 3.23 0.32 1,007.05 1,008.65 1,002.27 1,600,984 2017-10-20 15:00
HSIC HENRY SCHEIN, INC 84.53 1.44 1.73 83.62 84.88 83.20 1,054,629 2017-10-20 15:00
ILMN Illumina Inc. 209.88 4.70 2.29 205.58 211.66 204.01 726,653 2017-10-20 15:00
INCY Incyte Corporation 114.19 -0.08 -0.07 113.74 114.39 112.71 1,565,221 2017-10-20 15:00
INTC INTEL 40.43 0.34 0.85 40.33 40.45 40.10 17,899,480 2017-10-20 15:00
INTU INTUIT 147.97 1.35 0.92 146.46 148.42 146.46 1,175,841 2017-10-20 15:00
ISRG INTUITIVE SURGICAL INC 369.58 12.12 3.39 357.48 374.89 356.90 2,019,151 2017-10-20 15:00
JD JD.com 39.00 -0.38 -0.96 39.70 39.75 38.69 20,208,931 2017-10-20 15:00
KHC The Kraft Heinz Company 76.71 0.24 0.31 76.77 77.10 76.12 4,756,089 2017-10-20 15:00
LBTYA Liberty Global plc 31.63 -0.11 -0.35 32.06 32.07 31.59 1,255,134 2017-10-20 15:00
LBTYK Liberty Global plc 30.68 -0.09 -0.29 31.10 31.10 30.65 1,595,375 2017-10-20 15:00
LLTC LINEAR TECH. 65.00 0.00 0.00 65.00 0.00 0.00 0 2017-03-10 17:00
LMCA Liberty Media Corporation 30.10 0.00 0.00 0.00 0.00 0.00 0 2017-01-24 16:00
LMCK Liberty Media Corporation 29.42 0.53 1.83 0.00 0.00 0.00 0 2017-01-24 16:00
LRCX Lam Research Corp. 205.34 4.36 2.17 202.50 206.34 202.44 3,049,705 2017-10-20 15:00
LVNTA Liberty Ventures 57.72 0.52 0.91 57.69 57.81 57.23 483,084 2017-10-20 15:00
MAR Marriott International, Inc. 115.02 -0.18 -0.16 115.49 115.61 114.40 2,540,846 2017-10-20 15:00
MAT MATTEL, INC. 15.97 0.16 1.01 15.83 16.09 15.77 11,991,583 2017-10-20 15:00
MDLZ Mondelez internacional, Inc 41.02 0.29 0.71 40.67 41.06 40.67 7,560,109 2017-10-20 15:00
MNST Monster Beverage Corporation 56.46 0.47 0.84 56.18 56.53 56.07 1,807,871 2017-10-20 15:00
MSFT MICROSOFT 78.81 0.90 1.16 78.32 78.97 78.22 22,844,944 2017-10-20 15:00
MU Micron Technology Inc 41.50 0.19 0.46 42.00 42.17 41.44 35,997,412 2017-10-20 15:00
MXIM MAXIM INTEGRATED PRODUCTS, INC. 52.09 2.00 3.99 52.85 53.10 51.31 4,412,376 2017-10-20 15:00
MYL MYLAN INC. 38.51 0.22 0.57 38.43 38.63 37.95 3,898,201 2017-10-20 15:00
NCLH Norwegian Cruise Line Holdings 53.73 -0.44 -0.81 54.87 54.94 53.45 3,471,024 2017-10-20 15:00
NFLX Netflix, Inc. 194.16 -0.97 -0.50 195.90 196.38 193.77 5,976,158 2017-10-20 15:00
NTAP NetApp, Inc. 44.56 0.30 0.68 44.57 45.03 44.39 2,559,733 2017-10-20 15:00
NTES NetEase, Inc. 276.63 -0.08 -0.03 279.00 281.96 276.28 621,695 2017-10-20 15:00
NVDA NVIDIA 196.90 -0.90 -0.46 198.49 199.59 196.54 11,123,895 2017-10-20 15:00
NXPI NXP Semiconductors NV 115.88 0.39 0.34 115.70 115.94 115.40 3,033,534 2017-10-20 15:00
ORLY O'REILLY AUTOMOTIVE INC. 205.90 -3.40 -1.62 209.65 210.42 205.47 1,291,884 2017-10-20 15:00
PAYX PAYCHEX 64.04 0.53 0.83 63.54 64.11 63.48 1,398,815 2017-10-20 15:00
PCAR PACCAR 74.92 1.15 1.56 74.17 75.13 73.90 2,192,212 2017-10-20 15:00
PCLN PRICELINE.COM 1,942.11 14.25 0.74 1,941.78 1,946.89 1,937.46 307,092 2017-10-20 15:00
PYPL Paypal Holdings 70.97 3.72 5.53 71.33 71.73 69.69 34,201,684 2017-10-20 15:00
QCOM QUALCOMM Incorporated 52.02 -0.27 -0.52 52.51 52.59 51.94 8,492,772 2017-10-20 15:00
QVCA QVC Group 23.38 0.29 1.26 23.16 23.59 23.16 2,264,711 2017-10-20 15:00
REGN Regeneron Pharmaceuticals, Inc. 432.98 -7.96 -1.81 430.17 435.16 427.00 990,275 2017-10-20 15:00
ROST ROSS STORES INC 64.23 0.84 1.33 63.70 64.34 63.41 2,331,059 2017-10-20 15:00
SBAC SBA Communications 147.89 -0.11 -0.07 148.37 149.05 147.50 834,334 2017-10-20 15:00
SBUX STARBUCKS CORP 54.57 -0.83 -1.50 55.31 55.40 54.17 11,721,933 2017-10-20 15:00
SIRI SIRIUS XM Radio Inc 5.76 0.02 0.26 5.78 5.78 5.73 8,282,732 2017-10-20 15:00
SRCL Stericycle, Inc 72.69 0.79 1.10 72.19 72.80 71.96 560,887 2017-10-20 15:00
STX SEAGATE TECH. 34.94 0.60 1.75 34.55 35.28 34.41 8,310,132 2017-10-20 15:00
SWKS Skyworks Solutions 105.15 1.83 1.77 104.47 105.31 103.85 1,761,730 2017-10-20 15:00
SYMC SYMANTEC CORP 32.66 0.33 1.02 32.56 32.78 32.40 2,957,229 2017-10-20 15:00
TMUS T-Mobile US 60.46 -1.05 -1.71 61.97 61.98 60.28 3,795,385 2017-10-20 15:00
TRIP TripAdvisor Inc. 40.30 -0.18 -0.44 40.66 40.77 40.19 1,595,687 2017-10-20 15:00
TSCO Tractor Supply Company 58.89 0.46 0.79 58.57 59.11 58.32 1,934,156 2017-10-20 15:00
TSLA Tesla Motors, Inc. 345.10 -6.71 -1.91 352.69 354.55 344.34 4,921,125 2017-10-20 15:00
TXN Texas Instruments Inc 95.18 1.73 1.85 94.05 95.40 94.00 4,817,804 2017-10-20 15:00
ULTA ULTA Salon 204.84 0.22 0.11 205.72 207.64 203.17 1,114,237 2017-10-20 15:00
VIAB Viacom, Inc 26.70 0.17 0.64 26.64 26.88 26.36 3,700,347 2017-10-20 15:00
VOD VODAFONE GROUP PLC 28.98 0.05 0.17 29.11 29.11 28.84 1,892,994 2017-10-20 15:00
VRSK Verisk Analytics, Inc. 84.85 -0.06 -0.07 85.00 85.37 84.76 748,710 2017-10-20 15:00
VRTX Vertex Pharmaceuticals 154.63 0.03 0.02 154.97 155.85 152.60 1,320,808 2017-10-20 15:00
WBA Walgreens Boots Alliance 68.06 0.86 1.28 67.21 68.31 67.06 8,820,532 2017-10-20 15:00
WDC Western Digital Corporation 86.41 0.93 1.09 86.37 87.72 86.00 2,764,319 2017-10-20 15:00
WFM Whole Foods Market 41.99 0.00 0.00 41.99 42.00 41.99 760,065 2017-08-25 15:00
XLNX Xilinx Inc 72.17 -0.25 -0.35 72.86 72.86 71.70 1,953,585 2017-10-20 15:00
YHOO Yahoo! 52.58 0.00 0.00 0.00 0.00 0.00 0 2017-06-16 15:00