Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 55,320 +0,250 +0,45% 56,425 55,150 55,070 09 mei
iCAD 1,480 +0,040 +2,78% 1,480 1,430 1,440 09 mei
Icahn Enterprises LP 18,030 -0,530 -2,86% 18,600 18,020 18,560 09 mei
ICF International 152,950 +1,450 +0,96% 152,990 151,080 151,500 09 mei
ICON plc 315,290 +3,540 +1,14% 315,730 311,360 311,750 09 mei
ICU Medical 106,290 +5,690 +5,66% 108,000 100,690 100,600 09 mei
Ideal Power 7,740 -0,160 -2,03% 8,000 7,670 7,900 09 mei
Identiv 4,450 -0,010 -0,22% 0,000 0,000 4,460 09 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 500,820 +13,750 +2,82% 505,065 488,280 487,070 09 mei
IES Holdings 177,990 +3,150 +1,80% 181,490 174,020 174,840 09 mei
IF Bancorp 16,260 -0,010 -0,06% 16,275 16,250 16,270 09 mei
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 111,350 0,000 0,00% 0,000 0,000 111,350 09 mei
Immersion Corp 8,080 +0,570 +7,59% 8,220 7,510 7,510 09 mei
ImmuCell Corp 5,290 +0,040 +0,76% 5,310 5,100 5,250 09 mei
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 158,350 -5,420 -3,31% 164,200 157,410 163,770 09 mei
Incyte Corp 53,530 +0,020 +0,04% 53,940 53,100 53,510 09 mei
Independent Bank ... 51,860 +0,640 +1,25% 52,060 51,180 51,220 09 mei
Independent Bank ... 25,750 +0,250 +0,98% 26,040 25,416 25,500 09 mei
Independent Bank ... 42,480 +0,220 +0,52% 43,410 41,725 42,260 09 mei
Infinera Corp 5,055 -0,165 -3,16% 5,240 5,020 5,220 09 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,305 -0,025 -0,75% 3,360 3,300 3,330 09 mei
Ingles Markets 70,970 -1,510 -2,08% 72,500 69,620 72,480 09 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 11,500 0,000 0,00% 0,000 0,000 11,500 09 mei
Innospec 126,300 +1,210 +0,97% 126,380 124,440 125,090 09 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,410 -0,040 -0,62% 6,610 6,410 6,450 09 mei
Innoviva 15,285 -0,275 -1,77% 15,740 15,155 15,560 09 mei
Inogen 8,690 +0,450 +5,46% 8,870 8,030 8,240 09 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 11,160 +0,160 +1,45% 11,200 10,800 11,000 09 mei
Inseego Corp 3,840 0,000 0,00% 0,000 0,000 3,840 09 mei
Insight Enterprises 203,920 +3,580 +1,79% 204,440 199,965 200,340 09 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 26,380 +0,380 +1,46% 28,310 25,250 26,000 09 mei
Inspired Entertai... 9,440 +0,650 +7,39% 9,550 8,840 8,790 09 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 177,530 0,000 0,00% 0,000 0,000 177,530 09 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 25,300 +0,390 +1,57% 25,340 24,720 24,910 09 mei
Intel Corp 30,090 0,000 0,00% 0,000 0,000 30,090 09 mei
Intellia Therapeu... 24,870 +0,010 +0,04% 0,000 0,000 24,860 09 mei
Inter Parfums 120,870 +2,390 +2,02% 122,420 117,460 118,480 09 mei
Interactive Broke... 119,130 -0,590 -0,49% 120,485 118,550 119,720 09 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 105,520 -0,250 -0,24% 106,330 105,370 105,770 09 mei
Interface 15,910 -0,040 -0,25% 16,090 15,760 15,950 09 mei
Intergroup Corp 20,790 +0,840 +4,21% 20,800 19,750 19,950 09 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 60,180 +0,130 +0,22% 60,650 59,940 60,050 09 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,150 -0,110 -2,58% 4,310 4,120 4,260 09 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 65,530 -1,470 -2,19% 67,230 65,450 67,000 09 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 626,700 -0,160 -0,03% 0,000 0,000 626,860 09 mei
Intuitive Surgical 385,450 0,000 0,00% 0,000 0,000 385,450 09 mei
Invesco Actively ... 14,100 0,000 0,00% 0,000 0,000 14,100 09 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 38,960 +0,500 +1,30% 38,960 38,480 38,460 09 mei
Invesco Internati... 40,440 +0,210 +0,52% 40,520 40,140 40,230 09 mei
Invesco Nasdaq In... 39,720 +0,120 +0,30% 39,755 39,370 39,600 09 mei
Invesco QQQ Trust... 441,030 +0,010 +0,00% 0,000 0,000 441,020 09 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 36,790 +0,327 +0,90% 36,810 36,340 36,463 09 mei
Invesco S&P Small... 104,670 +1,006 +0,97% 104,670 104,450 103,664 09 mei
Invesco S&P Small... 55,350 +0,800 +1,47% 55,470 54,600 54,550 09 mei
Invesco S&P Small... 48,080 +0,262 +0,55% 48,080 48,080 47,818 09 mei
Invesco S&P Small... 43,071 +0,491 +1,15% 43,100 42,480 42,580 09 mei
Invesco S&P Small... 123,770 +1,300 +1,06% 124,230 122,560 122,470 09 mei
Invesco S&P Small... 46,840 +0,200 +0,43% 46,930 46,630 46,640 09 mei
Invesco S&P Small... 78,770 +0,766 +0,98% 78,770 78,120 78,004 09 mei
Invesco S&P Small... 51,207 +0,257 +0,50% 51,989 51,101 50,950 09 mei
Investar Holding ... 16,340 -0,020 -0,12% 16,405 16,250 16,360 09 mei
Investcorp Credit... 3,215 -0,015 -0,46% 3,281 3,200 3,230 09 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 162,000 +2,390 +1,50% 162,000 161,380 159,610 09 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 39,470 -0,690 -1,72% 40,180 39,310 40,160 09 mei
Iovance Biotherap... 13,470 +0,020 +0,15% 0,000 0,000 13,450 09 mei
IPG Photonics Corp 89,870 +0,700 +0,79% 90,010 88,720 89,170 09 mei
iRadimed Corp 42,720 -0,700 -1,61% 43,300 42,700 43,420 09 mei
IRIDEX Corp 2,850 +0,010 +0,35% 2,900 2,820 2,840 09 mei
Iridium Communica... 30,055 +0,055 +0,18% 30,300 29,600 30,000 09 mei
iRobot Corp 11,400 0,000 0,00% 0,000 0,000 11,400 09 mei
Ironwood Pharmace... 6,735 -1,385 -17,06% 7,220 6,210 8,120 09 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,060 +0,030 +0,06% 49,080 49,050 49,030 09 mei
iShares 1-3 Year ... 69,560 +0,120 +0,17% 69,605 69,510 69,440 09 mei
iShares 20 Year T... 90,610 -0,020 -0,02% 0,000 0,000 90,630 09 mei
iShares Asia 50 ETF 64,940 +0,550 +0,85% 64,972 64,580 64,390 09 mei
iShares Biotechno... 133,410 +0,820 +0,62% 133,720 132,220 132,590 09 mei
iShares Core MSCI... 68,590 +0,420 +0,62% 68,610 68,150 68,170 09 mei
iShares Emerging ... 22,550 -0,050 -0,22% 22,790 22,540 22,600 09 mei
iShares ESG Advan... 45,205 +0,065 +0,14% 45,240 45,060 45,140 09 mei
iShares ESG Aware... 80,490 +0,630 +0,79% 80,500 79,850 79,860 09 mei
iShares ESG Aware... 33,330 +0,130 +0,39% 33,345 33,135 33,200 09 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,480 +0,010 +0,04% 26,480 26,425 26,470 09 mei
iShares Global Cl... 13,950 0,000 0,00% 0,000 0,000 13,950 09 mei
iShares Global In... 49,980 +0,610 +1,24% 49,980 49,400 49,370 09 mei
iShares Global Ti... 82,920 +0,780 +0,95% 82,920 82,414 82,140 09 mei
iShares GNMA 42,830 +0,095 +0,22% 42,869 42,660 42,735 09 mei
iShares GSCI Comm... 27,170 +0,110 +0,41% 27,170 27,030 27,060 09 mei
iShares India 50 ETF 49,660 -0,030 -0,06% 0,000 0,000 49,690 09 mei
iShares Internati... 21,180 +0,130 +0,62% 21,240 21,050 21,050 09 mei
iShares Internati... 39,020 +0,090 +0,23% 39,060 38,900 38,930 09 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 110,020 +0,640 +0,59% 110,045 109,315 109,380 09 mei
iShares MSCI ACWI... 53,950 +0,320 +0,60% 53,960 53,620 53,630 09 mei
iShares MSCI All ... 70,620 +0,330 +0,47% 70,695 70,330 70,290 09 mei
iShares MSCI Braz... 13,570 -0,260 -1,88% 13,570 13,300 13,830 09 mei
iShares MSCI Chin... 44,880 -0,010 -0,02% 0,000 0,000 44,890 09 mei
iShares MSCI EAFE... 63,640 +0,490 +0,78% 63,675 63,170 63,150 09 mei
iShares MSCI Emer... 70,470 +0,080 +0,11% 70,780 70,470 70,390 09 mei
iShares MSCI Euro... 23,370 +0,050 +0,21% 23,375 23,230 23,320 09 mei
iShares MSCI Euro... 57,810 +0,230 +0,40% 57,900 57,680 57,580 09 mei
iShares MSCI Glob... 80,100 +0,480 +0,60% 80,189 79,490 79,620 09 mei
iShares MSCI New ... 45,270 +0,200 +0,44% 45,307 45,040 45,070 09 mei
iShares MSCI Qata... 17,100 -0,080 -0,47% 17,260 17,090 17,180 09 mei
iShares MSCI UAE ETF 14,660 -0,090 -0,61% 14,710 14,610 14,750 09 mei
iShares Semicondu... 218,120 +0,020 +0,01% 0,000 0,000 218,100 09 mei
Iteris 4,700 +0,050 +1,08% 4,720 4,620 4,650 09 mei
Itron 108,550 -0,510 -0,47% 109,735 108,020 109,060 09 mei
Ituran Location a... 27,440 +0,220 +0,81% 27,490 26,986 27,220 09 mei
IZEA Worldwide 3,100 +0,070 +2,31% 3,120 2,900 3,030 09 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