Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 30,060 -0,370 -1,22% 30,247 29,850 30,430 14 jun
S&W Seed Company 0,262 -0,008 -3,11% 0,279 0,261 0,270 14 jun
Sabra Health Care... 14,290 +0,050 +0,35% 14,320 14,130 14,240 14 jun
Sabre Corp 2,600 -0,110 -4,06% 2,690 2,500 2,710 14 jun
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 75,160 -0,610 -0,81% 75,250 74,286 75,770 14 jun
Sage Therapeutics 12,000 +0,500 +4,35% 12,140 0,000 11,500 14 jun
Saia 452,740 -3,160 -0,69% 453,020 429,070 455,900 14 jun
Salem Media Group 0,261 0,000 0,00% 0,000 0,000 0,261 18 jan
Salisbury Bancorp 27,880 0,000 0,00% 0,000 0,000 27,880 11 aug
Sanderson Farms 204,000 0,000 0,00% 0,000 0,000 204,000 jul '22
Sandy Spring Bancorp 22,280 -0,480 -2,11% 22,570 22,160 22,760 14 jun
Sangamo Therapeutics 0,500 -0,053 -9,62% 0,573 0,500 0,553 14 jun
Sanmina Corp 66,160 -1,660 -2,45% 67,035 66,080 67,820 14 jun
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 33,170 -0,790 -2,33% 33,850 33,100 33,960 14 jun
Sarepta Therapeutics 122,840 -2,160 -1,73% 125,890 120,340 125,000 14 jun
SB Financial Group 13,850 -0,350 -2,46% 13,850 13,824 14,200 14 jun
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 195,960 -1,050 -0,53% 197,790 194,950 197,010 14 jun
ScanSource 44,000 -1,240 -2,74% 44,700 43,735 45,240 14 jun
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Scholastic Corp 34,250 +0,430 +1,27% 34,325 33,290 33,820 14 jun
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 2,040 -0,090 -4,23% 2,150 2,120 2,130 14 jun
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 22,340 -0,440 -1,93% 23,022 22,130 22,780 14 jun
Seagate Technolog... 103,860 -0,900 -0,86% 104,080 103,010 104,760 14 jun
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 10,630 -0,510 -4,58% 0,000 10,500 11,140 14 jun
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,370 -0,190 -2,90% 6,480 6,160 6,560 14 jun
Security National... 7,610 -0,380 -4,76% 8,020 7,590 7,990 14 jun
Seelos Therapeuti... 0,907 -0,053 -5,53% 1,000 0,881 0,960 14 jun
SEI Investments C... 64,430 -0,580 -0,89% 64,800 64,015 65,010 14 jun
Select Bancorp 18,880 0,000 0,00% 0,000 0,000 18,880 okt '21
Selecta Biosciences 0,881 0,000 0,00% 0,000 0,000 0,881 13 nov
Selective Insuran... 90,430 -1,170 -1,28% 91,150 89,780 91,600 14 jun
SELLAS Life Scien... 1,500 +0,050 +3,45% 1,700 1,465 1,450 14 jun
SemiLEDS Corp 1,290 -0,045 -3,37% 1,320 1,290 1,335 14 jun
Semtech Corp 29,530 -0,190 -0,64% 29,780 28,885 29,720 14 jun
Seneca Foods Corp 57,570 +0,223 +0,39% 57,570 56,500 57,347 14 jun
Seneca Foods Corp 57,090 -0,240 -0,42% 57,850 51,790 57,330 14 jun
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 5,300 -0,080 -1,49% 5,473 5,210 5,380 14 jun
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,708 -0,002 -0,30% 0,734 0,684 0,710 14 jun
Service Propertie... 4,930 -0,150 -2,95% 5,050 4,905 5,080 14 jun
ServisFirst Bancs... 64,870 0,000 0,00% 66,950 64,580 64,870 jun '21
Sesen Bio 0,629 0,000 0,00% 0,000 0,000 0,629 mrt '23
SGOCO Group Ltd 6,200 0,000 0,00% 0,000 0,000 6,200 nov '21
SharpLink Gaming 0,840 -0,045 -5,10% 0,950 0,770 0,885 14 jun
Sharps Compliance... 8,750 0,000 0,00% 0,000 0,000 8,750 aug '22
SharpSpring 17,100 0,000 0,00% 0,000 0,000 17,100 sep '21
Shenandoah Teleco... 15,890 -0,280 -1,73% 16,180 15,510 16,170 14 jun
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 36,480 -1,000 -2,67% 36,970 36,170 37,480 14 jun
Shore Bancshares 10,490 -0,210 -1,96% 10,580 10,440 10,700 14 jun
Siebert Financial... 1,800 -0,020 -1,10% 1,900 1,800 1,820 14 jun
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 20,290 -0,370 -1,79% 20,545 20,250 20,660 14 jun
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 0,410 -0,019 -4,50% 0,451 0,405 0,429 14 jun
SigmaTron Interna... 5,110 -0,010 -0,20% 5,430 5,035 5,120 14 jun
Signature Bank (N... 70,000 0,000 0,00% 0,000 0,000 70,000 mrt '23
Silgan Holdings 44,350 0,000 0,00% 45,720 44,940 44,350 aug '22
Silicom Ltd 15,980 +0,400 +2,57% 15,980 15,400 15,580 14 jun
Silicon Laboratories 117,470 -3,530 -2,92% 119,383 117,180 121,000 14 jun
Silicon Motion Te... 82,710 +0,810 +0,99% 83,170 81,600 81,900 14 jun
Silvercrest Asset... 14,860 -0,640 -4,13% 15,210 14,810 15,500 14 jun
Simmons First Nat... 16,260 -0,390 -2,34% 16,360 0,000 16,650 14 jun
Simulations Plus 46,660 -1,960 -4,03% 48,290 46,510 48,620 14 jun
Sinclair 11,420 -0,280 -2,39% 11,890 11,150 11,700 14 jun
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologie... 4,830 +0,100 +2,11% 5,085 4,630 4,730 14 jun
Sirius XM Holdings 2,610 +0,070 +2,76% 2,630 2,490 2,540 14 jun
SITO Mobile Ltd 0,149 0,000 0,00% 0,210 0,149 0,149 mrt '20
Sky Solar Holding... 7,170 0,000 0,00% 0,000 0,000 7,170 okt '20
SkyWest Inc 76,780 -1,180 -1,51% 77,037 74,710 77,960 14 jun
Skyworks Solutions 104,370 -1,960 -1,84% 105,890 103,980 106,330 14 jun
SLM Corp 74,640 -0,160 -0,21% 74,640 73,810 74,800 14 jun
SLM Corp 20,030 -0,610 -2,96% 20,540 20,020 20,640 14 jun
SLR Investment Corp 15,980 -0,040 -0,25% 16,060 15,780 16,020 14 jun
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 0,890 +0,034 +3,91% 0,901 0,850 0,857 14 jun
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,250 +0,020 +0,90% 2,290 2,200 2,230 14 jun
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,155 -0,005 -0,43% 1,191 1,155 1,160 14 jun
Sohu.com Limited 12,730 +0,210 +1,68% 12,800 12,010 12,520 14 jun
SolarEdge Technol... 39,860 -3,410 -7,88% 42,860 39,840 43,270 14 jun
Soleno Therapeutics 42,410 -2,610 -5,80% 44,140 42,135 45,020 14 jun
Sonnet BioTherape... 1,650 -0,070 -4,07% 1,850 1,630 1,720 14 jun
Sonoma Pharmaceut... 0,179 -0,004 -2,35% 0,188 0,174 0,183 14 jun
Sophiris Bio 0,230 0,000 0,00% 0,340 0,230 0,230 mrt '20
SORL Auto Parts 4,710 0,000 0,00% 4,720 4,700 4,710 mei '20
Sorrento Therapeu... 0,307 0,000 0,00% 0,000 0,000 0,307 feb '23
Sotherly Hotels 1,200 -0,010 -0,83% 1,230 1,185 1,210 14 jun
Sound Financial B... 39,800 -1,040 -2,55% 39,800 39,720 40,840 14 jun
Southern First Ba... 26,440 -0,470 -1,75% 26,680 26,325 26,910 14 jun
Southern Missouri... 40,650 -0,460 -1,12% 40,650 40,010 41,110 14 jun
Southside Bancshares 25,530 -0,440 -1,69% 25,735 25,500 25,970 14 jun
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 53,990 0,000 0,00% 0,000 0,000 53,990 15 mei
SPAR Group 2,400 +0,150 +6,66% 2,440 2,230 2,250 14 jun
Spark Energy 11,370 0,000 0,00% 0,000 0,000 11,370 aug '21
Spartan Motors 17,080 0,000 0,00% 17,350 16,721 17,080 mei '20
SpartanNash Company 18,550 -0,385 -2,03% 18,750 18,400 18,935 14 jun
SPDR Dorsey Wrigh... 25,800 0,000 0,00% 0,000 0,000 25,800 mrt '21
Spectrum Pharmace... 1,030 0,000 0,00% 0,000 0,000 1,030 31 jul
Sphere 3D Corp 1,130 -0,040 -3,42% 1,210 1,109 1,170 14 jun
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,485 -0,025 -4,90% 0,499 0,480 0,510 14 jun
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 14,330 -0,010 -0,07% 14,360 14,110 14,340 14 jun
Sportsman's Wareh... 2,640 +0,010 +0,38% 0,000 2,610 2,630 14 jun
Sprott Focus Trust 7,350 -0,150 -2,00% 7,450 7,280 7,500 14 jun
Sprouts Farmers M... 75,580 -0,110 -0,15% 75,740 74,800 75,690 14 jun
SPS Commerce 184,130 +0,360 +0,20% 186,085 181,180 183,770 14 jun
SS&C Technologies... 60,690 -0,050 -0,08% 60,750 60,210 60,740 14 jun
SSR Mining 4,630 -0,105 -2,22% 4,810 4,625 4,735 14 jun
STAAR Surgical Co... 41,220 -0,690 -1,65% 41,680 41,410 41,910 14 jun
Staffing 360 Solu... 0,280 0,000 -0,04% 0,300 0,265 0,280 14 jun
Stagwell 6,400 -0,140 -2,14% 6,495 6,295 6,540 14 jun
Star Bulk Carrier... 23,770 -1,090 -4,38% 24,510 23,730 24,860 14 jun
Starbucks Corp 79,650 -0,590 -0,74% 80,400 79,110 80,240 14 jun
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 7,470 -0,310 -3,98% 7,780 7,350 7,780 14 jun
Steel Dynamics 120,690 -0,730 -0,60% 121,600 118,360 121,420 14 jun
Stein Mart 0,074 -0,039 -34,60% 0,114 0,071 0,113 aug '20
Stemline Therapeu... 11,830 0,000 0,00% 12,100 11,820 11,830 jun '20
Stericycle 58,160 +0,190 +0,33% 58,350 0,000 57,970 14 jun
Sterling Infrastr... 116,330 -2,100 -1,77% 117,300 113,190 118,430 14 jun
Steven Madden Ltd 43,710 +0,750 +1,75% 44,020 42,700 42,960 14 jun
Stock Yards Bancorp 47,460 -0,750 -1,56% 47,860 46,700 48,210 14 jun
Strata Skin Sciences 3,100 +0,060 +1,97% 3,220 3,020 3,040 14 jun
Stratasys Ltd 8,420 -0,460 -5,18% 8,850 8,380 8,880 14 jun
Strategic Education 108,150 -1,040 -0,95% 108,670 105,000 109,190 14 jun
STRATTEC SECURITY... 24,240 -1,510 -5,86% 26,330 24,100 25,750 14 jun
Stratus Properties 24,810 -0,610 -2,40% 24,810 24,810 25,420 14 jun
Streamline Health... 0,510 -0,010 -1,96% 0,510 0,485 0,520 14 jun
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 25,700 0,000 0,00% 0,000 0,000 25,700 02 mei
Summit State Bank 9,100 -0,180 -1,94% 9,100 0,000 9,280 14 jun
Summit Therapeutics 8,390 +0,300 +3,71% 8,480 7,960 8,090 14 jun
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,460 -0,100 -1,80% 5,515 5,415 5,560 14 jun
SunPower Corp 2,800 -0,305 -9,82% 3,140 2,740 3,105 14 jun
Sunrun 13,260 -0,610 -4,40% 13,990 13,235 13,870 14 jun
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 844,540 -26,560 -3,05% 872,000 825,610 871,100 14 jun
SuperCom Ltd 0,192 -0,003 -1,39% 0,200 0,187 0,195 14 jun
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 19,550 -0,180 -0,91% 19,610 19,060 19,730 14 jun
Supernus Pharmace... 25,990 -0,585 -2,20% 26,430 25,530 26,575 14 jun
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 25,000 -0,320 -1,26% 25,300 24,350 25,320 14 jun
Surmodics 41,950 -0,050 -0,12% 42,000 0,000 42,000 14 jun
SVB Financial Group 106,040 0,000 0,00% 0,000 0,000 106,040 mrt '23
Sykes Enterprises 54,000 0,000 0,00% 0,000 0,000 54,000 aug '21
Synalloy Corporation 15,570 0,000 0,00% 0,000 0,000 15,570 aug '22
Synaptics 91,950 -2,300 -2,44% 93,070 91,645 94,250 14 jun
Synchronoss Techn... 8,050 -0,350 -4,17% 8,510 7,880 8,400 14 jun
Syndax Pharmaceut... 20,110 -0,590 -2,85% 20,550 19,980 20,700 14 jun
Synopsys 590,210 +3,670 +0,63% 590,630 584,890 586,540 14 jun
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,980 +0,050 +2,59% 1,980 1,950 1,930 14 jun
Syros Pharmaceuti... 6,000 +0,195 +3,36% 6,120 5,770 5,805 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