Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 171,760 +3,440 +2,04% 172,290 167,685 168,320 08 mei
Fanhua 3,300 -0,050 -1,49% 3,400 3,150 3,350 08 mei
Farmer Brothers C... 3,330 +0,120 +3,74% 3,404 3,190 3,210 08 mei
Farmers National ... 12,460 +0,120 +0,97% 12,490 12,195 12,340 08 mei
FARO Technologies 18,800 -0,030 -0,16% 19,020 18,470 18,830 08 mei
Fastenal Company 66,780 +0,370 +0,56% 66,820 65,916 66,410 08 mei
Fate Therapeutics 3,700 -0,180 -4,64% 3,810 3,580 3,880 08 mei
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,360 -0,040 -0,74% 5,400 5,265 5,400 08 mei
Fibrogen 1,130 0,000 0,00% 0,000 0,000 1,130 08 mei
Fidelity Nasdaq C... 64,200 -0,110 -0,17% 64,360 63,800 64,310 08 mei
Fidus Investment ... 19,840 -0,010 -0,05% 19,920 19,790 19,850 08 mei
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,405 -0,025 -0,10% 25,550 25,340 25,430 08 mei
Fifth Third Bancorp 38,480 0,000 0,00% 0,000 0,000 38,480 08 mei
Financial Institu... 18,150 +0,360 +2,02% 18,310 17,650 17,790 08 mei
Finjan Holdings 1,540 0,000 0,00% 1,550 1,540 1,540 jul '20
FireEye 17,270 0,000 0,00% 0,000 0,000 17,270 okt '21
First Bancorp 23,280 +0,280 +1,22% 23,280 23,140 23,000 08 mei
First Bancorp 31,830 +0,100 +0,32% 31,850 31,410 31,730 08 mei
First Bancshares 25,230 +0,100 +0,40% 25,230 24,820 25,130 08 mei
First Bank 12,400 +0,110 +0,90% 12,430 12,290 12,290 08 mei
First Busey Corp 23,490 +0,070 +0,30% 23,650 23,115 23,420 08 mei
First Business Fi... 34,790 -0,110 -0,32% 34,870 34,270 34,900 08 mei
First Capital 28,560 +0,390 +1,38% 28,590 28,030 28,170 07 mei
First Citizens Ba... 1.731,920 +19,590 +1,14% 1.737,320 1.700,000 1.712,330 08 mei
First Community B... 35,640 +0,220 +0,62% 35,640 34,650 35,420 08 mei
First Community Corp 16,100 +0,040 +0,25% 16,160 15,930 16,060 08 mei
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 23,330 0,000 0,00% 23,420 23,100 23,330 08 mei
First Financial B... 30,870 -0,210 -0,68% 30,970 30,670 31,080 08 mei
First Financial Corp 38,030 +0,390 +1,04% 38,190 37,390 37,640 08 mei
First Financial N... 20,480 +0,110 +0,54% 20,490 20,360 20,370 08 mei
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 11,010 -0,090 -0,81% 11,250 11,010 11,100 08 mei
First Hawaiian 22,120 +0,180 +0,82% 22,320 21,750 21,940 08 mei
First Internet Ba... 33,220 +0,430 +1,31% 33,500 32,700 32,790 08 mei
First Interstate ... 27,860 +0,210 +0,76% 27,870 27,112 27,650 08 mei
First Merchants Corp 35,650 +0,240 +0,68% 35,740 35,170 35,410 08 mei
First Mid Bancshares 32,580 +0,270 +0,84% 32,673 32,150 32,310 08 mei
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 10,650 +0,040 +0,38% 10,780 10,511 10,610 08 mei
First of Long Isl... 10,500 +0,330 +3,24% 10,520 10,080 10,170 08 mei
First Savings Fin... 16,060 -0,010 -0,06% 16,060 16,010 16,070 08 mei
First Solar 190,720 0,000 0,00% 0,000 0,000 190,720 08 mei
First Trust Alter... 28,240 -0,020 -0,07% 28,240 28,150 28,260 08 mei
First Trust Asia ... 27,460 +0,030 +0,11% 27,460 27,460 27,430 08 mei
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,720 -0,085 -0,72% 11,810 11,720 11,805 08 mei
First Trust BuyWr... 22,320 +0,040 +0,18% 22,320 22,250 22,280 08 mei
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 83,140 -0,100 -0,12% 83,292 83,056 83,240 08 mei
First Trust China... 20,260 -0,020 -0,10% 20,260 20,215 20,280 08 mei
First Trust Cloud... 92,490 0,000 0,00% 0,000 0,000 92,490 08 mei
First Trust Devel... 42,107 -0,053 -0,13% 42,226 42,226 42,160 03 mei
First Trust Devel... 40,140 -0,250 -0,62% 40,380 40,000 40,390 08 mei
First Trust Devel... 55,891 -0,049 -0,09% 55,960 55,381 55,940 08 mei
First Trust Dorse... 33,790 -0,120 -0,35% 33,868 33,710 33,910 08 mei
First Trust Dorse... 55,250 -0,090 -0,16% 55,309 54,850 55,340 08 mei
First Trust Dorse... 19,735 +0,055 +0,28% 19,820 19,500 19,680 08 mei
First Trust Emerg... 24,260 -0,050 -0,21% 24,300 24,140 24,310 08 mei
First Trust Emerg... 27,810 -0,070 -0,25% 27,830 27,610 27,880 08 mei
First Trust Enhan... 59,650 0,000 0,00% 59,670 59,650 59,650 08 mei
First Trust Europ... 38,080 -0,040 -0,10% 38,118 37,930 38,120 08 mei
First Trust Euroz... 43,250 -0,072 -0,17% 43,350 43,250 43,322 08 mei
First Trust Germa... 39,850 -0,234 -0,58% 39,850 39,810 40,084 08 mei
First Trust Globa... 23,920 -0,080 -0,33% 23,965 23,800 24,000 08 mei
First Trust Hedge... 20,910 0,000 0,00% 0,000 0,000 20,910 mei '22
First Trust Hong ... 34,900 0,000 0,00% 0,000 0,000 34,900 okt '20
First Trust Indxx... 25,540 -0,030 -0,12% 25,396 25,396 25,570 07 mei
First Trust Indxx... 13,680 +0,040 +0,29% 13,710 13,540 13,640 08 mei
First Trust Inter... 46,380 -0,010 -0,02% 46,550 46,100 46,390 08 mei
First Trust Japan... 52,860 -0,500 -0,94% 52,950 52,660 53,360 08 mei
First Trust Large... 96,690 +0,120 +0,12% 96,770 96,120 96,570 08 mei
First Trust Large... 119,490 +0,130 +0,11% 119,878 118,820 119,360 08 mei
First Trust Large... 74,540 -0,017 -0,02% 74,638 74,370 74,557 08 mei
First Trust Latin... 20,100 +0,020 +0,10% 20,130 20,000 20,080 08 mei
First Trust Low D... 47,980 -0,010 -0,02% 48,000 47,920 47,990 08 mei
First Trust Manag... 51,230 +0,025 +0,05% 51,240 51,176 51,205 08 mei
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 110,350 -0,170 -0,15% 110,450 109,790 110,520 08 mei
First Trust Mid C... 73,641 -0,469 -0,63% 73,880 73,405 74,110 08 mei
First Trust Mid C... 52,625 -0,042 -0,08% 52,640 52,300 52,667 08 mei
First Trust Multi... 121,570 -0,050 -0,04% 121,570 120,870 121,620 08 mei
First Trust Multi... 80,326 -0,067 -0,08% 80,326 80,070 80,393 08 mei
First Trust NASDA... 46,479 +0,277 +0,60% 46,479 46,360 46,202 08 mei
First Trust NASDA... 34,420 -0,200 -0,58% 34,440 33,880 34,620 08 mei
First Trust NASDA... 117,520 +0,860 +0,74% 117,540 116,400 116,660 08 mei
First Trust NASDA... 54,430 0,000 0,00% 0,000 0,000 54,430 08 mei
First Trust NASDA... 69,220 +0,450 +0,65% 69,280 68,420 68,770 08 mei
First Trust NASDA... 119,640 -0,320 -0,27% 119,860 119,220 119,960 08 mei
First Trust NASDA... 87,930 -0,170 -0,19% 88,051 87,860 88,100 08 mei
First Trust NASDA... 184,120 -0,350 -0,19% 184,290 182,940 184,470 08 mei
First Trust RBA A... 68,550 +0,460 +0,68% 68,590 67,629 68,090 08 mei
First Trust Risin... 54,760 -0,070 -0,13% 54,815 54,550 54,830 08 mei
First Trust River... 63,230 +0,130 +0,21% 63,240 63,060 63,100 08 mei
First Trust River... 64,940 +0,310 +0,48% 65,130 64,940 64,630 08 mei
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 64,395 -0,085 -0,13% 64,395 64,370 64,480 08 mei
First Trust Senio... 46,240 -0,010 -0,02% 46,250 46,220 46,250 08 mei
First Trust Small... 91,480 -0,282 -0,31% 91,559 90,660 91,763 08 mei
First Trust Small... 65,481 -0,499 -0,76% 65,481 65,241 65,980 08 mei
First Trust Small... 52,800 -0,040 -0,08% 52,890 52,420 52,840 08 mei
First Trust S-Net... 58,040 +0,250 +0,43% 58,040 57,405 57,790 08 mei
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 33,450 -0,158 -0,47% 33,500 33,350 33,608 08 mei
First Trust Switz... 62,140 -0,630 -1,00% 63,010 63,010 62,770 06 mei
First Trust Tacti... 40,790 -0,060 -0,15% 40,810 40,740 40,850 08 mei
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 37,960 -0,030 -0,08% 38,140 37,920 37,990 08 mei
First United Corp 22,530 -0,010 -0,04% 22,600 22,500 22,540 08 mei
First US Bancshares 10,500 +0,080 +0,77% 10,650 10,400 10,420 08 mei
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 151,040 +0,260 +0,17% 151,270 149,530 150,780 08 mei
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 jun '23
Five Below 142,100 -4,640 -3,16% 145,950 141,210 146,740 08 mei
Five Star Bancorp 22,070 +0,130 +0,59% 22,160 21,780 21,940 08 mei
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 54,320 0,000 0,00% 0,000 0,000 54,320 08 mei
Flex Ltd 28,560 0,000 0,00% 0,000 0,000 28,560 08 mei
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 47,300 -0,005 -0,01% 47,300 47,210 47,305 08 mei
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 30,850 -0,074 -0,24% 30,870 30,850 30,924 08 mei
Flexsteel Industries 36,410 +1,310 +3,73% 36,410 35,110 35,100 08 mei
Flushing Financia... 12,410 +0,210 +1,72% 12,480 12,060 12,200 08 mei
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 17,550 +0,400 +2,33% 17,590 16,400 17,150 08 mei
FormFactor 56,140 0,000 0,00% 0,000 0,000 56,140 08 mei
Formula Systems (... 80,440 +3,640 +4,74% 80,440 78,820 76,800 08 mei
Forrester Research 18,850 -0,280 -1,46% 19,010 18,620 19,130 08 mei
Fortinet 59,630 0,000 0,00% 0,000 0,000 59,630 08 mei
Fortress Biotech 1,750 0,000 0,00% 0,000 0,000 1,750 08 mei
Forward Air Corp 21,510 0,000 0,00% 0,000 0,000 21,510 08 mei
Forward Industries 0,528 0,000 0,00% 0,560 0,528 0,528 08 mei
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 0,970 +0,003 +0,29% 0,986 0,890 0,967 08 mei
Fox Factory Holdi... 45,670 +1,970 +4,51% 45,770 42,660 43,700 08 mei
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 101,240 +0,460 +0,46% 101,450 100,290 100,780 08 mei
Franklin US Low V... 36,270 +0,020 +0,06% 36,290 36,136 36,250 08 mei
FreightCar America 4,190 0,000 0,00% 0,000 0,000 4,190 08 mei
Frequency Electro... 9,700 +0,160 +1,68% 9,798 9,540 9,540 08 mei
Freshpet 119,210 -1,490 -1,23% 121,510 118,750 120,700 08 mei
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 31,000 +0,440 +1,44% 31,000 30,195 30,560 08 mei
FS Bancorp 32,200 +0,530 +1,67% 32,200 31,200 31,670 08 mei
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,300 +0,020 +1,56% 1,330 1,250 1,280 08 mei
FuelCell Energy 0,762 0,000 0,00% 0,000 0,000 0,762 08 mei
Full House Resorts 5,000 0,000 0,00% 5,075 4,890 5,000 08 mei
Fulton Financial ... 17,320 +0,260 +1,52% 17,360 16,850 17,060 08 mei
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