Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 47,150 -0,650 -1,36% 47,900 46,680 47,800 17 jun
iCAD 1,490 -0,030 -1,97% 1,520 1,470 1,520 17 jun
Icahn Enterprises LP 16,170 -0,010 -0,06% 16,200 15,850 16,180 17 jun
ICF International 140,290 +0,360 +0,26% 141,005 137,800 139,930 17 jun
ICON plc 316,390 +3,060 +0,98% 318,940 310,180 313,330 17 jun
ICU Medical 118,510 +4,900 +4,31% 119,700 115,600 113,610 17 jun
Ideal Power 7,250 -0,050 -0,68% 7,300 6,940 7,300 17 jun
Identiv 4,110 -0,050 -1,20% 4,170 4,040 4,160 17 jun
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 504,330 +0,330 +0,07% 504,935 495,540 504,000 17 jun
IES Holdings 134,420 +0,970 +0,73% 135,340 127,500 133,450 17 jun
IF Bancorp 16,980 -0,080 -0,47% 17,100 16,963 17,060 17 jun
iFresh 0,490 0,000 0,00% 0,000 0,000 0,490 nov '21
IHS Markit Ltd 108,610 0,000 0,00% 0,000 0,000 108,610 feb '22
Illumina 109,070 +0,410 +0,38% 109,635 107,050 108,660 17 jun
Immersion Corp 10,850 +0,220 +2,07% 10,875 10,410 10,630 17 jun
ImmuCell Corp 4,299 +0,119 +2,84% 4,320 4,060 4,180 17 jun
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 09 feb
Immunomedics 87,860 +0,040 +0,05% 0,000 0,000 87,820 okt '20
Impinj 151,140 +1,140 +0,76% 151,900 147,380 150,000 17 jun
Incyte Corp 62,690 +0,580 +0,93% 62,830 61,480 62,110 17 jun
Independent Bank ... 46,520 +0,040 +0,09% 46,800 45,290 46,480 17 jun
Independent Bank ... 24,110 +0,490 +2,07% 24,110 23,480 23,620 17 jun
Independent Bank ... 43,070 +0,970 +2,30% 43,070 41,700 42,100 17 jun
Infinera Corp 5,310 +0,080 +1,53% 5,330 5,040 5,230 17 jun
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,120 +0,020 +0,65% 3,130 3,085 3,100 17 jun
Ingles Markets 69,550 +1,230 +1,80% 69,550 68,020 68,320 17 jun
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 15,140 -0,010 -0,07% 15,380 14,670 15,150 17 jun
Innospec 123,760 +0,850 +0,69% 124,170 121,930 122,910 17 jun
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,100 -0,140 -2,24% 6,270 6,010 6,240 17 jun
Innoviva 16,160 +0,250 +1,57% 16,345 15,850 15,910 17 jun
Inogen 7,270 -0,025 -0,34% 7,405 7,150 7,295 17 jun
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 8,940 -0,150 -1,65% 9,100 8,760 9,090 17 jun
Inseego Corp 8,260 -0,930 -10,12% 9,120 8,180 9,190 17 jun
Insight Enterprises 201,460 +4,120 +2,09% 203,215 197,930 197,340 17 jun
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 64,700 +0,780 +1,22% 64,980 61,660 63,920 17 jun
Inspired Entertai... 9,390 +0,290 +3,19% 9,430 8,940 9,100 17 jun
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 198,400 -2,050 -1,02% 200,850 198,100 200,450 17 jun
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 28,900 -0,350 -1,20% 29,800 28,860 29,250 17 jun
Intel Corp 30,980 +0,530 +1,74% 31,000 30,180 30,450 17 jun
Intellia Therapeu... 25,170 +0,020 +0,08% 25,620 24,750 25,150 17 jun
Inter Parfums 111,960 +2,330 +2,13% 112,960 108,390 109,630 17 jun
Interactive Broke... 121,060 +0,920 +0,77% 121,250 119,320 120,140 17 jun
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 117,140 +0,490 +0,42% 118,110 116,360 116,650 17 jun
Interface 14,880 +0,250 +1,71% 14,900 14,520 14,630 17 jun
Intergroup Corp 21,780 +0,200 +0,93% 22,275 21,400 21,580 17 jun
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 54,690 +0,780 +1,45% 54,740 53,510 53,910 17 jun
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,880 +0,035 +0,91% 3,910 3,770 3,845 17 jun
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 68,870 +1,100 +1,62% 70,070 67,910 67,770 17 jun
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 602,520 +6,820 +1,14% 604,630 586,250 595,700 17 jun
Intuitive Surgical 430,170 +4,390 +1,03% 431,600 423,580 425,780 17 jun
Invesco Actively ... 13,970 +0,030 +0,22% 13,990 13,894 13,940 17 jun
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 37,720 +0,290 +0,77% 37,736 37,200 37,430 17 jun
Invesco Internati... 39,860 +0,170 +0,43% 39,894 39,615 39,690 17 jun
Invesco Nasdaq In... 40,660 +0,200 +0,49% 40,850 40,251 40,460 17 jun
Invesco QQQ Trust... 485,060 +5,870 +1,22% 486,860 478,140 479,190 17 jun
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 100,820 -0,350 -0,35% 102,850 100,820 101,170 17 jun
Invesco S&P Small... 35,310 +0,290 +0,83% 35,349 34,750 35,020 17 jun
Invesco S&P Small... 50,790 +0,410 +0,81% 50,940 50,047 50,380 17 jun
Invesco S&P Small... 46,340 +0,300 +0,65% 46,509 45,860 46,040 17 jun
Invesco S&P Small... 41,790 -0,080 -0,19% 41,940 41,510 41,870 17 jun
Invesco S&P Small... 120,050 +0,980 +0,82% 120,279 118,390 119,070 17 jun
Invesco S&P Small... 46,421 +0,501 +1,09% 46,585 45,596 45,920 17 jun
Invesco S&P Small... 74,300 0,000 0,00% 75,550 75,550 74,300 14 jun
Invesco S&P Small... 49,510 0,000 0,00% 49,313 49,313 49,510 14 jun
Investar Holding ... 14,990 -0,010 -0,07% 15,050 14,910 15,000 17 jun
Investcorp Credit... 3,450 -0,100 -2,82% 3,500 3,350 3,550 17 jun
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 176,280 +5,890 +3,46% 177,220 169,450 170,390 17 jun
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 40,760 +0,110 +0,27% 40,960 40,130 40,650 17 jun
Iovance Biotherap... 8,080 -0,080 -0,98% 8,165 7,870 8,160 17 jun
IPG Photonics Corp 86,250 +1,390 +1,64% 86,310 84,340 84,860 17 jun
iRadimed Corp 43,040 -0,210 -0,49% 43,900 42,600 43,250 17 jun
IRIDEX Corp 2,100 0,000 0,00% 2,180 2,080 2,100 17 jun
Iridium Communica... 26,260 -0,190 -0,72% 26,470 25,990 26,450 17 jun
iRobot Corp 9,640 +0,430 +4,67% 9,640 9,100 9,210 17 jun
Ironwood Pharmace... 5,700 -0,130 -2,23% 5,900 5,545 5,830 17 jun
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,210 -0,060 -0,12% 49,245 49,210 49,270 17 jun
iShares 1-3 Year ... 69,765 +0,125 +0,18% 70,540 69,700 69,640 17 jun
iShares 20 Year T... 93,700 -0,960 -1,01% 93,810 93,280 94,660 17 jun
iShares Asia 50 ETF 66,990 +0,840 +1,27% 67,120 66,340 66,150 17 jun
iShares Biotechno... 135,440 -1,010 -0,74% 136,080 135,200 136,450 17 jun
iShares Core MSCI... 67,340 +0,260 +0,39% 67,380 66,760 67,080 17 jun
iShares Emerging ... 21,470 -0,290 -1,33% 21,620 21,470 21,760 17 jun
iShares ESG Advan... 45,270 +0,071 +0,16% 45,270 45,120 45,199 17 jun
iShares ESG Aware... 78,410 +0,330 +0,42% 78,410 77,590 78,080 17 jun
iShares ESG Aware... 33,410 +0,200 +0,60% 33,450 33,175 33,210 17 jun
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,360 +0,030 +0,11% 26,370 26,270 26,330 17 jun
iShares Global Cl... 14,120 -0,220 -1,53% 14,315 14,010 14,340 17 jun
iShares Global In... 47,610 -0,370 -0,77% 48,550 47,490 47,980 17 jun
iShares Global Ti... 78,680 -0,230 -0,29% 78,820 78,050 78,910 17 jun
iShares GNMA 43,290 -0,170 -0,39% 43,320 43,130 43,460 17 jun
iShares GSCI Comm... 27,205 +0,185 +0,68% 27,220 27,000 27,020 17 jun
iShares India 50 ETF 52,860 +0,170 +0,32% 52,950 52,619 52,690 17 jun
iShares Internati... 19,860 -0,150 -0,75% 19,945 19,770 20,010 17 jun
iShares Internati... 39,030 -0,035 -0,09% 39,110 38,950 39,065 17 jun
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 112,370 +0,710 +0,64% 112,570 111,390 111,660 17 jun
iShares MSCI ACWI... 52,910 +0,180 +0,34% 52,950 52,480 52,730 17 jun
iShares MSCI All ... 72,220 +0,520 +0,73% 72,285 71,700 71,700 17 jun
iShares MSCI Braz... 11,760 -0,240 -2,00% 11,875 11,740 12,000 17 jun
iShares MSCI Chin... 43,490 +0,360 +0,83% 43,540 43,230 43,130 17 jun
iShares MSCI EAFE... 61,750 +0,240 +0,39% 61,765 61,170 61,510 17 jun
iShares MSCI Emer... 72,790 +0,730 +1,01% 72,800 72,020 72,060 17 jun
iShares MSCI Euro... 22,340 +0,370 +1,68% 22,350 22,080 21,970 17 jun
iShares MSCI Euro... 56,500 +0,590 +1,06% 56,500 55,930 55,910 17 jun
iShares MSCI Glob... 75,800 +0,030 +0,04% 75,800 75,240 75,770 17 jun
iShares MSCI New ... 45,120 -0,530 -1,16% 45,285 44,900 45,650 17 jun
iShares MSCI Qata... 16,500 +0,119 +0,73% 16,560 16,370 16,381 17 jun
iShares MSCI UAE ETF 13,440 +0,090 +0,67% 13,450 13,305 13,350 17 jun
iShares Semicondu... 256,020 +3,980 +1,58% 256,500 250,615 252,040 17 jun
Iteris 4,210 +0,050 +1,20% 4,240 4,080 4,160 17 jun
Itron 102,930 -3,050 -2,88% 105,440 98,540 105,980 17 jun
Ituran Location a... 26,870 +0,900 +3,47% 26,930 25,810 25,970 17 jun
IZEA Worldwide 2,120 -0,080 -3,64% 2,350 2,080 2,200 17 jun
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront