Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,890 -0,005 -0,13% 3,900 3,870 3,895 09 mei
1-800-FLOWERS.COM 9,290 +0,390 +4,38% 9,350 8,780 8,900 09 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 52,290 +0,790 +1,53% 52,540 51,240 51,500 09 mei
2U 0,366 +0,005 +1,44% 0,375 0,340 0,361 09 mei
AAON 77,750 +0,760 +0,99% 78,000 76,680 76,990 09 mei
AB Active ETFs 35,080 -0,014 -0,04% 0,000 0,000 35,094 03 mei
Abeona Therapeutics 4,450 +0,050 +1,14% 4,700 4,360 4,400 09 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,190 +0,010 +0,19% 5,240 5,135 5,180 09 mei
Acadia Healthcare... 70,550 +4,490 +6,80% 70,680 65,880 66,060 09 mei
ACADIA Pharmaceut... 15,210 -1,920 -11,21% 17,500 15,170 17,130 09 mei
Acasti Pharma 2,760 -0,130 -4,50% 2,890 2,700 2,890 09 mei
Accelerate Diagno... 0,870 -0,035 -3,87% 0,949 0,834 0,905 09 mei
Accuray 1,690 +0,020 +1,20% 1,770 1,630 1,670 09 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 36,170 +0,280 +0,78% 36,460 35,790 35,890 09 mei
Aclaris Therapeutics 1,220 0,000 0,00% 1,245 1,200 1,220 09 mei
ACNB Corp 32,770 +0,440 +1,36% 32,770 31,945 32,330 09 mei
Acorda Therapeutics 0,613 0,000 0,00% 0,000 0,000 0,613 11 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 12 okt
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 13 okt
Adaptimmune Thera... 1,130 -0,010 -0,88% 1,220 1,120 1,140 09 mei
Addus HomeCare Corp 106,220 -0,870 -0,81% 107,300 104,650 107,090 09 mei
ADDvantage Techno... 0,368 +0,008 +2,22% 0,000 0,000 0,360 12 feb
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 6,930 +0,070 +1,02% 6,970 6,840 6,860 09 mei
Adobe 482,380 -5,720 -1,17% 490,436 481,650 488,100 09 mei
ADTRAN Holdings 5,370 -0,100 -1,83% 5,490 5,335 5,470 09 mei
Advanced Energy I... 101,850 +0,280 +0,28% 102,290 100,850 101,570 09 mei
Advanced Micro De... 152,390 -1,230 -0,80% 154,092 150,610 153,620 09 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 9,550 -0,260 -2,65% 9,930 9,440 9,810 09 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,420 +0,170 +1,51% 11,440 11,070 11,250 09 mei
Aemetis 4,090 -0,050 -1,21% 4,270 3,950 4,140 09 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 187,380 +5,920 +3,26% 190,120 180,230 181,460 09 mei
AEterna Zentaris Inc 7,840 +0,040 +0,51% 8,139 7,830 7,800 09 mei
Aethlon Medical 1,179 -0,071 -5,67% 1,273 1,165 1,250 09 mei
Affimed NV 5,270 +0,040 +0,76% 5,280 5,135 5,230 09 mei
Agenus 11,710 +0,240 +2,09% 12,449 11,500 11,470 09 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 81,040 +0,450 +0,56% 81,440 80,810 80,590 09 mei
Agios Pharmaceuti... 32,940 +0,480 +1,48% 33,590 32,250 32,460 09 mei
AGNC Investment Corp 23,860 +0,020 +0,08% 23,890 23,740 23,840 09 mei
AGNC Investment Corp 9,645 +0,115 +1,21% 9,650 9,520 9,530 09 mei
AgroFresh Solutions 3,000 0,000 0,00% 0,000 0,000 3,000 mrt '23
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 aug '20
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 okt '20
Air T 23,590 -0,180 -0,76% 24,240 23,315 23,770 09 mei
Air Transport Ser... 14,840 +0,250 +1,71% 14,840 14,430 14,590 09 mei
Airbnb 147,060 -10,840 -6,87% 150,005 145,570 157,900 09 mei
Airgain 5,310 -0,010 -0,19% 5,445 5,310 5,320 09 mei
AirNet Technology 1,092 -0,028 -2,49% 1,092 1,060 1,120 09 mei
Akamai Technologies 102,460 +0,340 +0,33% 102,650 101,540 102,120 09 mei
Akari Therapeutic... 1,635 +0,185 +12,76% 1,750 1,520 1,450 09 mei
Akebia Therapeutics 1,320 -0,080 -5,71% 1,330 1,030 1,400 09 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 68,660 +0,050 +0,07% 70,090 68,620 68,610 09 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,950 -0,120 -2,95% 4,095 3,930 4,070 09 mei
Alico 27,670 +0,550 +2,03% 27,805 26,880 27,120 09 mei
Align Technology 280,510 +6,860 +2,51% 280,620 272,530 273,650 09 mei
Alimera Sciences 3,380 -0,270 -7,40% 3,795 3,380 3,650 09 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,270 +0,170 +0,71% 24,440 24,080 24,100 09 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 53,760 +0,700 +1,32% 54,510 52,140 53,060 09 mei
Alliance Resource... 22,645 +0,200 +0,89% 22,790 22,360 22,445 09 mei
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 feb '23
Allied Motion Tec... 34,080 0,000 0,00% 0,000 0,000 34,080 22 aug
Allot Ltd 2,090 -0,020 -0,95% 2,160 2,060 2,110 09 mei
Alnylam Pharmaceu... 151,370 -0,920 -0,60% 153,000 150,370 152,290 09 mei
Alpha and Omega S... 27,120 +0,190 +0,71% 27,170 26,292 26,930 09 mei
Alphabet 169,960 +0,580 +0,34% 170,690 168,180 169,380 09 mei
Alphabet 171,620 +0,460 +0,27% 172,440 169,930 171,160 09 mei
AlphaMark Activel... 30,533 -0,152 -0,49% 0,000 0,000 30,684 08 mei
Alphatec Holdings 11,330 +0,730 +6,89% 11,829 10,405 10,600 09 mei
Altisource Portfo... 1,910 +0,060 +3,24% 1,935 1,840 1,850 09 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,880 +0,017 +1,98% 0,897 0,870 0,863 09 mei
A-Mark Precious M... 40,920 +2,770 +7,26% 41,440 38,130 38,150 09 mei
Amazon.com 189,500 +1,500 +0,80% 191,700 187,440 188,000 09 mei
Ambarella 46,250 -0,010 -0,02% 46,695 45,360 46,260 09 mei
AMC Networks 13,730 +0,450 +3,39% 13,740 13,190 13,280 09 mei
Amdocs Limited 81,690 -4,220 -4,91% 82,010 78,710 85,910 09 mei
Amedisys 94,550 +0,470 +0,50% 94,550 93,915 94,080 09 mei
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 dec '22
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 dec '22
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 mrt '23
American Airlines... 14,460 +0,040 +0,28% 14,630 14,320 14,420 09 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 18,765 +0,895 +5,01% 18,800 17,607 17,870 09 mei
American Software 10,240 +0,210 +2,09% 10,350 9,970 10,030 09 mei
American Supercon... 13,810 +0,240 +1,77% 13,910 13,450 13,570 09 mei
American Woodmark... 94,900 +1,730 +1,86% 95,577 93,235 93,170 09 mei
America's Car-Mart 60,140 -1,180 -1,92% 61,670 60,040 61,320 09 mei
Ameris Bancorp 50,080 +0,450 +0,91% 50,120 49,380 49,630 09 mei
AMERISAFE 47,470 -0,020 -0,04% 47,505 46,650 47,490 09 mei
AmeriServ Financial 2,530 +0,040 +1,61% 2,580 2,450 2,490 09 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,983 +0,293 +1,42% 21,000 20,540 20,690 09 mei
Amgen 312,820 +5,510 +1,79% 314,600 306,321 307,310 09 mei
Amicus Therapeutics 9,470 -0,670 -6,61% 10,000 9,240 10,140 09 mei
Amkor Technology 32,630 +0,090 +0,28% 32,760 32,170 32,540 09 mei
Amphastar Pharmac... 42,440 +0,230 +0,54% 46,615 42,150 42,210 09 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,230 +0,270 +5,44% 5,300 4,910 4,960 09 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 204,770 -0,090 -0,04% 205,460 203,700 204,860 09 mei
Anavex Life Scien... 3,890 +0,180 +4,85% 3,930 3,580 3,710 09 mei
Andersons 52,850 +1,400 +2,72% 53,670 51,180 51,450 09 mei
Angi 2,545 +0,005 +0,20% 2,590 2,495 2,540 09 mei
AngioDynamics 6,110 +0,220 +3,74% 6,120 5,900 5,890 09 mei
ANI Pharmaceuticals 65,880 +0,260 +0,40% 66,705 65,500 65,620 09 mei
Anika Therapeutics 25,260 -3,210 -11,28% 27,856 25,140 28,470 09 mei
Ansys 327,250 +0,290 +0,09% 328,580 326,260 326,960 09 mei
Apogee Enterprises 65,900 +0,070 +0,11% 66,055 65,090 65,830 09 mei
Apollo Endosurgery 10,000 0,000 0,00% 0,000 0,000 10,000 apr '23
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 aug '22
AppFolio 245,300 +0,390 +0,16% 248,530 243,830 244,910 09 mei
Apple 184,640 +1,900 +1,04% 184,660 182,110 182,740 09 mei
Applied DNA Sciences 3,740 +0,005 +0,13% 3,990 3,560 3,735 09 mei
Applied Materials 206,350 -1,010 -0,49% 208,250 205,715 207,360 09 mei
Applied Optoelect... 10,540 -0,290 -2,68% 11,070 10,420 10,830 09 mei
Aptevo Therapeutics 0,935 -0,090 -8,75% 1,040 0,915 1,025 09 mei
Aptose Biosciences 1,230 0,000 0,00% 1,240 1,214 1,230 09 mei
Aqua Metals 0,454 -0,004 -0,96% 0,470 0,420 0,458 09 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,940 +0,100 +3,52% 2,950 2,790 2,840 09 mei
ARCA biopharma 3,372 +0,012 +0,36% 3,460 3,325 3,360 09 mei
Arcadia Biosciences 2,076 +0,095 +4,82% 2,210 1,951 1,980 09 mei
ArcBest Corp 115,710 +1,320 +1,15% 116,690 114,410 114,390 09 mei
Arch Capital Grou... 99,630 +0,700 +0,71% 99,635 98,542 98,930 09 mei
Arcturus Therapeu... 26,790 -0,420 -1,54% 29,080 26,280 27,210 09 mei
Ardelyx 8,070 -0,410 -4,83% 8,574 7,920 8,480 09 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,920 +0,140 +0,67% 20,950 20,760 20,780 09 mei
Ark Restaurants Corp 14,000 +0,480 +3,55% 14,000 13,960 13,520 09 mei
Arq 7,590 -0,430 -5,36% 8,010 7,110 8,020 09 mei
Arrow Financial Corp 24,170 +0,250 +1,05% 24,390 23,730 23,920 09 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 24,765 -0,455 -1,80% 25,340 24,590 25,220 09 mei
ArrowMark Financi... 18,200 -0,080 -0,44% 18,440 18,090 18,280 09 mei
Artesian Resource... 39,480 +1,170 +3,05% 39,480 38,150 38,310 09 mei
Art's-Way Manufac... 1,870 +0,010 +0,54% 1,882 1,860 1,860 09 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 133,130 -0,800 -0,60% 134,800 132,800 133,930 09 mei
Asia Pacific Wire... 1,410 -0,040 -2,76% 1,437 1,400 1,450 09 mei
ASML Holding NV 913,650 +2,180 +0,24% 918,170 907,380 911,470 09 mei
Aspen Technology 206,035 +8,245 +4,17% 207,330 194,960 197,790 09 mei
Assembly Biosciences 12,910 +0,060 +0,47% 13,990 12,800 12,850 09 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 34,880 +1,090 +3,23% 34,880 33,680 33,790 09 mei
Astronics Corp 18,600 +0,330 +1,81% 18,750 18,340 18,270 09 mei
AstroNova 17,800 +0,170 +0,96% 17,850 17,760 17,630 09 mei
Astrotech Corp 9,263 -0,437 -4,51% 9,900 9,100 9,700 09 mei
Asure Software 7,542 +0,302 +4,17% 7,590 7,220 7,240 09 mei
Atara Biotherapeu... 0,546 -0,020 -3,52% 0,580 0,537 0,566 09 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 42,460 +0,170 +0,40% 42,460 42,000 42,290 09 mei
Atlanta Braves Ho... 39,260 +0,130 +0,33% 39,550 38,980 39,130 09 mei
Atlantic American... 1,866 +0,036 +1,95% 1,990 1,780 1,830 09 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,230 +0,570 +2,63% 22,285 21,560 21,660 09 mei
Atlanticus Holdin... 28,860 +0,670 +2,38% 28,860 27,210 28,190 09 mei
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 mrt '23
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 179,740 +1,220 +0,68% 181,970 178,590 178,520 09 mei
ATN International 24,080 +0,370 +1,56% 24,300 23,100 23,710 09 mei
Atomera 4,230 +0,030 +0,71% 4,260 4,100 4,200 09 mei
Atossa Therapeutics 1,690 +0,010 +0,60% 1,740 1,613 1,680 09 mei
AtriCure 22,040 +1,350 +6,52% 22,050 20,400 20,690 09 mei
Atrion Corp 427,800 +17,620 +4,30% 431,500 405,000 410,180 09 mei
aTyr Pharma 1,710 +0,020 +1,18% 1,730 1,692 1,690 09 mei
Auburn National B... 19,012 -0,178 -0,93% 19,250 18,700 19,190 09 mei
AudioCodes Ltd 9,940 +0,060 +0,61% 9,940 9,675 9,880 09 mei
Aurinia Pharmaceu... 5,173 +0,023 +0,44% 5,210 5,100 5,150 09 mei
Autodesk 218,670 +4,720 +2,21% 218,730 213,660 213,950 09 mei
Automatic Data Pr... 245,140 +2,200 +0,91% 245,435 242,790 242,940 09 mei
Avadel Pharmaceut... 15,820 -0,430 -2,65% 16,180 14,770 16,250 09 mei
Aviat Networks 31,350 +0,090 +0,29% 31,520 30,950 31,260 09 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,856 +0,020 +0,52% 3,900 3,820 3,836 09 mei
Avis Budget Group 120,360 -0,080 -0,07% 122,500 119,745 120,440 09 mei
Aware 2,140 +0,020 +0,94% 2,200 2,100 2,120 09 mei
Axcelis Technologies 113,040 +1,580 +1,42% 113,560 110,830 111,460 09 mei
AxoGen 5,980 +0,110 +1,87% 6,080 5,860 5,870 09 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 73,725 -1,955 -2,58% 76,560 73,650 75,680 09 mei
AXT 3,570 -0,210 -5,56% 3,790 3,560 3,780 09 mei
AYRO 1,140 -0,020 -1,72% 1,190 1,094 1,160 09 mei
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
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