Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 167,580 -0,310 -0,18% 168,400 166,320 167,890 14 jun
Fanhua 2,760 -0,110 -3,83% 2,870 2,740 2,870 14 jun
Farmer Brothers C... 2,800 +0,030 +1,08% 2,860 2,760 2,770 14 jun
Farmers National ... 11,890 -0,350 -2,86% 11,990 11,822 12,240 14 jun
FARO Technologies 16,820 -0,470 -2,72% 17,450 16,405 17,290 14 jun
Fastenal Company 63,050 -1,240 -1,93% 63,320 61,872 64,290 14 jun
Fate Therapeutics 3,610 -0,150 -3,99% 3,770 3,580 3,760 14 jun
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,370 -0,070 -1,29% 5,430 5,295 5,440 14 jun
Fibrogen 1,120 -0,040 -3,45% 1,180 1,100 1,160 14 jun
Fidelity Nasdaq C... 69,750 +0,160 +0,23% 69,750 69,345 69,590 14 jun
Fidus Investment ... 19,910 -0,120 -0,60% 20,000 19,720 20,030 14 jun
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,980 +0,125 +0,48% 25,999 25,858 25,855 14 jun
Fifth Third Bancorp 35,220 -0,390 -1,10% 35,560 34,965 35,610 14 jun
Financial Institu... 17,100 -0,280 -1,61% 17,210 16,810 17,380 14 jun
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 30,020 -0,530 -1,73% 30,070 29,750 30,550 14 jun
First Bancorp 23,040 -0,360 -1,54% 23,210 22,740 23,400 14 jun
First Bancshares 24,800 0,000 0,00% 0,000 0,000 24,800 05 jun
First Bank 11,690 -0,050 -0,43% 11,735 11,560 11,740 14 jun
First Busey Corp 22,090 -0,230 -1,03% 22,345 21,770 22,320 14 jun
First Business Fi... 33,520 -0,280 -0,83% 34,200 33,160 33,800 14 jun
First Capital 29,320 -0,690 -2,30% 29,500 28,000 30,010 14 jun
First Citizens Ba... 1.631,830 -9,660 -0,59% 1.643,960 1.614,660 1.641,490 14 jun
First Community B... 33,470 -0,320 -0,95% 33,900 33,000 33,790 14 jun
First Community Corp 16,780 -0,470 -2,72% 17,300 16,430 17,250 14 jun
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 20,900 -0,140 -0,67% 20,925 20,720 21,040 14 jun
First Financial B... 27,820 -0,630 -2,21% 28,060 27,620 28,450 14 jun
First Financial Corp 35,140 -0,570 -1,60% 35,760 35,010 35,710 14 jun
First Financial N... 21,000 -0,005 -0,02% 21,110 21,000 21,005 14 jun
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 9,400 -0,200 -2,08% 9,723 9,380 9,600 14 jun
First Hawaiian 19,660 -0,250 -1,26% 19,815 19,540 19,910 14 jun
First Internet Ba... 26,000 -0,520 -1,96% 26,200 25,430 26,520 14 jun
First Interstate ... 25,230 -0,760 -2,92% 25,800 25,070 25,990 14 jun
First Merchants Corp 31,040 -0,340 -1,08% 31,225 30,800 31,380 14 jun
First Mid Bancshares 30,320 -0,490 -1,59% 30,600 30,170 30,810 14 jun
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 9,690 -0,170 -1,72% 9,860 9,660 9,860 14 jun
First of Long Isl... 9,450 -0,100 -1,05% 9,480 9,300 9,550 14 jun
First Savings Fin... 16,320 -0,180 -1,09% 16,400 16,250 16,500 14 jun
First Solar 273,610 -17,950 -6,16% 290,900 272,810 291,560 14 jun
First Trust Alter... 28,400 +0,020 +0,07% 28,470 28,245 28,380 14 jun
First Trust Asia ... 27,550 -0,211 -0,76% 27,550 27,480 27,761 14 jun
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 jul '23
First Trust Brazi... 10,530 -0,060 -0,57% 10,580 10,430 10,590 14 jun
First Trust BuyWr... 22,480 -0,030 -0,13% 22,500 22,420 22,510 14 jun
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 83,760 -0,190 -0,23% 83,760 83,190 83,950 14 jun
First Trust China... 20,510 -0,070 -0,34% 20,700 20,700 20,580 13 jun
First Trust Cloud... 92,090 +0,220 +0,24% 92,100 91,600 91,870 14 jun
First Trust Devel... 41,470 0,000 0,00% 41,514 41,514 41,470 13 jun
First Trust Devel... 40,770 +0,140 +0,34% 40,966 40,460 40,630 14 jun
First Trust Devel... 54,860 -0,380 -0,69% 55,050 54,507 55,240 14 jun
First Trust Dorse... 34,700 -0,260 -0,74% 34,820 34,620 34,960 14 jun
First Trust Dorse... 56,800 -0,310 -0,54% 56,839 56,410 57,110 14 jun
First Trust Dorse... 19,550 -0,229 -1,16% 19,820 19,540 19,779 14 jun
First Trust Emerg... 24,000 0,000 0,00% 24,050 23,944 24,000 14 jun
First Trust Emerg... 27,040 +0,010 +0,04% 27,070 26,930 27,030 14 jun
First Trust Enhan... 59,730 0,000 0,00% 59,750 59,730 59,730 14 jun
First Trust Europ... 37,080 -0,884 -2,33% 37,161 36,845 37,964 14 jun
First Trust Euroz... 41,060 -1,100 -2,61% 41,120 41,000 42,160 14 jun
First Trust Germa... 38,360 -0,058 -0,15% 37,533 37,533 38,418 13 jun
First Trust Globa... 24,180 -0,040 -0,17% 24,350 24,145 24,220 14 jun
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... 24,580 -0,104 -0,42% 24,580 24,480 24,684 14 jun
First Trust Indxx... 12,900 -0,095 -0,73% 12,930 12,849 12,996 14 jun
First Trust Inter... 47,440 -0,275 -0,58% 47,440 47,180 47,715 14 jun
First Trust Japan... 51,850 +0,065 +0,13% 52,140 51,850 51,785 14 jun
First Trust Large... 95,947 -0,858 -0,89% 96,080 95,490 96,805 14 jun
First Trust Large... 121,486 -0,774 -0,63% 121,540 120,720 122,260 14 jun
First Trust Large... 72,710 -0,630 -0,86% 72,880 72,360 73,340 14 jun
First Trust Latin... 17,970 -0,080 -0,44% 18,070 17,860 18,050 14 jun
First Trust Low D... 48,350 -0,010 -0,02% 48,400 48,330 48,360 14 jun
First Trust Manag... 51,450 +0,085 +0,17% 51,480 51,330 51,365 14 jun
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 106,650 -1,920 -1,77% 107,493 106,324 108,570 14 jun
First Trust Mid C... 71,829 -1,271 -1,74% 72,470 71,829 73,100 14 jun
First Trust Mid C... 50,260 -0,860 -1,68% 50,750 50,060 51,120 14 jun
First Trust Multi... 121,470 -1,340 -1,09% 121,480 121,360 122,810 14 jun
First Trust Multi... 77,570 -0,983 -1,25% 77,765 77,430 78,553 14 jun
First Trust NASDA... 43,260 -0,560 -1,28% 43,500 43,100 43,820 14 jun
First Trust NASDA... 36,180 -1,300 -3,47% 37,220 36,160 37,480 14 jun
First Trust NASDA... 117,950 -2,000 -1,67% 119,140 117,360 119,950 14 jun
First Trust NASDA... 54,880 -0,120 -0,22% 54,940 54,520 55,000 14 jun
First Trust NASDA... 76,050 -0,300 -0,39% 76,110 75,605 76,350 14 jun
First Trust NASDA... 122,840 +0,080 +0,07% 122,840 121,970 122,760 14 jun
First Trust NASDA... 87,700 -0,333 -0,38% 87,700 87,555 88,033 14 jun
First Trust NASDA... 196,200 +0,550 +0,28% 196,270 195,000 195,650 14 jun
First Trust RBA A... 68,800 -1,580 -2,24% 69,610 68,300 70,380 14 jun
First Trust Risin... 53,970 -0,510 -0,94% 54,130 53,720 54,480 14 jun
First Trust River... 65,230 +0,160 +0,25% 65,240 65,010 65,070 14 jun
First Trust River... 65,590 +0,040 +0,06% 65,080 65,080 65,550 13 jun
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 63,750 -0,681 -1,06% 63,909 63,750 64,431 14 jun
First Trust Senio... 45,970 -0,190 -0,41% 46,130 45,950 46,160 14 jun
First Trust Small... 88,895 -1,344 -1,49% 89,390 88,565 90,239 14 jun
First Trust Small... 64,970 -1,150 -1,74% 65,460 64,790 66,120 14 jun
First Trust Small... 50,539 -0,662 -1,29% 50,800 50,376 51,201 14 jun
First Trust S-Net... 59,225 -0,345 -0,58% 59,225 59,040 59,570 14 jun
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 33,653 -0,217 -0,64% 33,680 33,500 33,870 14 jun
First Trust Switz... 65,780 0,000 0,00% 65,190 65,190 65,780 13 jun
First Trust Tacti... 40,790 -0,150 -0,37% 40,880 40,760 40,940 14 jun
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 38,114 -0,623 -1,61% 38,114 38,114 38,738 14 jun
First United Corp 19,720 -0,100 -0,50% 19,850 19,400 19,820 14 jun
First US Bancshares 10,750 -0,240 -2,18% 10,882 10,630 10,990 14 jun
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 152,540 +1,540 +1,02% 152,560 149,170 151,000 14 jun
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 jun '23
Five Below 112,880 -0,870 -0,76% 114,160 111,085 113,750 14 jun
Five Star Bancorp 22,570 -0,660 -2,84% 22,940 22,500 23,230 14 jun
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 41,740 -0,300 -0,71% 42,230 40,820 42,040 14 jun
Flex Ltd 31,260 -0,760 -2,37% 31,725 31,130 32,020 14 jun
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 47,660 -0,046 -0,10% 47,690 47,620 47,706 14 jun
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 30,120 -0,138 -0,46% 30,120 29,930 30,258 14 jun
Flexsteel Industries 32,200 +0,010 +0,03% 33,260 30,895 32,190 14 jun
Flushing Financia... 11,850 -0,310 -2,55% 12,060 11,830 12,160 14 jun
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 15,050 +0,050 +0,33% 15,330 15,000 15,000 14 jun
FormFactor 57,430 -0,280 -0,49% 57,560 56,540 57,710 14 jun
Formula Systems (... 72,550 0,000 0,00% 72,550 69,880 72,550 12 jun
Forrester Research 16,460 +0,060 +0,37% 16,490 16,140 16,400 14 jun
Fortinet 60,780 +0,550 +0,91% 60,890 60,133 60,230 14 jun
Fortress Biotech 1,870 -0,100 -5,08% 1,950 1,840 1,970 14 jun
Forward Air Corp 20,880 +0,670 +3,32% 21,045 19,660 20,210 14 jun
Forward Industries 0,495 +0,007 +1,49% 0,518 0,365 0,488 14 jun
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 1,450 -0,040 -2,68% 1,510 1,400 1,490 14 jun
Fox Factory Holdi... 46,340 -1,080 -2,28% 47,010 46,050 47,420 14 jun
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 96,100 -1,250 -1,28% 97,005 94,900 97,350 14 jun
Franklin US Low V... 35,485 -0,075 -0,21% 35,491 35,292 35,560 14 jun
FreightCar America 3,730 -0,060 -1,58% 3,810 3,660 3,790 14 jun
Frequency Electro... 9,120 -0,280 -2,98% 9,325 9,120 9,400 14 jun
Freshpet 124,370 -0,810 -0,65% 126,080 123,840 125,180 14 jun
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 29,220 -0,370 -1,25% 29,585 29,030 29,590 14 jun
FS Bancorp 32,550 -0,390 -1,18% 32,550 32,550 32,940 14 jun
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,045 -0,005 -0,48% 1,080 1,020 1,050 14 jun
FuelCell Energy 0,820 -0,067 -7,60% 0,888 0,813 0,887 14 jun
Full House Resorts 4,700 -0,090 -1,88% 4,775 4,600 4,790 14 jun
Fulton Financial ... 15,850 -0,160 -1,00% 15,950 15,740 16,010 14 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