Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 31,100 +1,040 +3,46% 31,120 30,040 30,060 17 jun
S&W Seed Company 0,265 +0,004 +1,41% 0,280 0,251 0,262 17 jun
Sabra Health Care... 14,310 +0,020 +0,14% 14,367 14,105 14,290 17 jun
Sabre Corp 2,640 +0,040 +1,54% 0,000 0,000 2,600 17 jun
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 75,850 +0,690 +0,92% 75,850 75,030 75,160 17 jun
Sage Therapeutics 11,270 -0,730 -6,08% 12,090 11,150 12,000 17 jun
Saia 447,340 -5,400 -1,19% 453,880 442,265 452,740 17 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 22,580 +0,300 +1,35% 22,590 21,865 22,280 17 jun
Sangamo Therapeutics 0,414 -0,087 -17,30% 0,520 0,390 0,500 17 jun
Sanmina Corp 67,560 +1,400 +2,12% 67,605 66,020 66,160 17 jun
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 33,710 +0,540 +1,63% 0,000 0,000 33,170 17 jun
Sarepta Therapeutics 116,830 -6,010 -4,89% 122,550 116,500 122,840 17 jun
SB Financial Group 14,200 +0,350 +2,53% 14,200 13,910 13,850 17 jun
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 191,190 -4,770 -2,43% 0,000 0,000 195,960 17 jun
ScanSource 44,380 +0,380 +0,86% 44,480 43,620 44,000 17 jun
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Scholastic Corp 34,560 +0,310 +0,91% 34,640 33,750 34,250 17 jun
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 2,010 -0,030 -1,47% 2,080 1,950 2,040 17 jun
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 22,660 +0,320 +1,43% 22,680 22,050 22,340 17 jun
Seagate Technolog... 105,980 +2,120 +2,04% 0,000 0,000 103,860 17 jun
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 10,720 +0,090 +0,85% 0,000 0,000 10,630 17 jun
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,080 -0,290 -4,55% 6,310 5,980 6,370 17 jun
Security National... 7,510 -0,100 -1,31% 7,615 7,430 7,610 17 jun
Seelos Therapeuti... 0,865 -0,042 -4,62% 0,950 0,800 0,907 17 jun
SEI Investments C... 64,720 +0,290 +0,45% 64,900 63,660 64,430 17 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... 91,870 +1,440 +1,59% 91,920 90,180 90,430 17 jun
SELLAS Life Scien... 1,250 -0,250 -16,67% 0,000 0,000 1,500 17 jun
SemiLEDS Corp 1,240 -0,050 -3,88% 1,384 1,220 1,290 17 jun
Semtech Corp 30,750 +1,220 +4,13% 0,000 0,000 29,530 17 jun
Seneca Foods Corp 56,050 -1,520 -2,64% 56,050 56,050 57,570 17 jun
Seneca Foods Corp 57,400 +0,310 +0,54% 57,890 55,970 57,090 17 jun
Sensus Healthcare 5,220 -0,080 -1,51% 0,000 0,000 5,300 17 jun
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,671 -0,037 -5,28% 0,000 0,000 0,708 17 jun
Service Propertie... 4,970 +0,040 +0,81% 4,980 4,825 4,930 17 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 0,814 -0,026 -3,08% 0,909 0,812 0,840 17 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... 16,140 +0,250 +1,57% 16,290 15,680 15,890 17 jun
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 36,930 +0,450 +1,23% 36,930 35,950 36,480 17 jun
Shore Bancshares 10,650 +0,160 +1,53% 10,670 10,360 10,490 17 jun
Siebert Financial... 1,770 -0,030 -1,67% 1,900 1,710 1,800 17 jun
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 20,760 +0,470 +2,32% 20,900 20,230 20,290 17 jun
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 0,400 -0,010 -2,44% 0,000 0,000 0,410 17 jun
SigmaTron Interna... 5,200 +0,090 +1,76% 5,380 5,120 5,110 17 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 15,800 -0,180 -1,13% 16,600 15,593 15,980 17 jun
Silicon Laboratories 119,450 +1,980 +1,69% 119,865 115,600 117,470 17 jun
Silicon Motion Te... 83,280 +0,570 +0,69% 85,400 82,480 82,710 17 jun
Silvercrest Asset... 14,860 0,000 0,00% 14,860 14,690 14,860 17 jun
Simmons First Nat... 16,410 +0,150 +0,92% 16,410 16,030 16,260 17 jun
Simulations Plus 47,020 +0,360 +0,77% 47,070 45,520 46,660 17 jun
Sinclair 11,710 +0,290 +2,54% 11,770 11,200 11,420 17 jun
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologie... 6,060 +1,230 +25,47% 0,000 0,000 4,830 17 jun
Sirius XM Holdings 2,650 +0,040 +1,53% 0,000 0,000 2,610 17 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 78,980 +2,200 +2,87% 79,020 75,885 76,780 17 jun
Skyworks Solutions 106,300 +1,930 +1,85% 0,000 0,000 104,370 17 jun
SLM Corp 74,650 +0,010 +0,01% 74,990 74,010 74,640 17 jun
SLM Corp 20,440 +0,410 +2,05% 20,495 19,960 20,030 17 jun
SLR Investment Corp 15,980 0,000 0,00% 16,030 15,800 15,980 17 jun
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 0,890 +0,000 +0,01% 0,904 0,890 0,890 17 jun
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,260 +0,010 +0,44% 2,328 2,210 2,250 17 jun
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,109 -0,046 -3,97% 1,150 1,100 1,155 17 jun
Sohu.com Limited 12,920 +0,190 +1,49% 12,980 12,660 12,730 17 jun
SolarEdge Technol... 38,230 -1,630 -4,09% 0,000 0,000 39,860 17 jun
Soleno Therapeutics 42,490 +0,080 +0,19% 42,720 41,490 42,410 17 jun
Sonnet BioTherape... 1,581 -0,069 -4,17% 1,706 1,575 1,650 17 jun
Sonoma Pharmaceut... 0,169 -0,010 -5,76% 0,000 0,000 0,179 17 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 1,220 +0,020 +1,67% 1,230 1,200 1,200 17 jun
Sound Financial B... 39,800 -1,040 -2,55% 39,800 39,720 40,840 14 jun
Southern First Ba... 26,520 +0,080 +0,30% 26,940 26,320 26,440 17 jun
Southern Missouri... 41,020 +0,370 +0,91% 41,120 40,170 40,650 17 jun
Southside Bancshares 25,890 +0,360 +1,41% 25,930 25,300 25,530 17 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 2,375 -0,025 -1,04% 0,000 0,000 2,400 17 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 18,940 +0,390 +2,10% 18,970 18,330 18,550 17 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 1,140 +0,010 +0,88% 1,185 1,050 1,130 17 jun
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,510 +0,025 +5,13% 0,000 0,000 0,485 17 jun
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 14,370 +0,040 +0,28% 14,490 14,250 14,330 17 jun
Sportsman's Wareh... 2,690 +0,050 +1,89% 2,720 2,600 2,640 17 jun
Sprott Focus Trust 7,370 +0,020 +0,27% 7,380 7,250 7,350 17 jun
Sprouts Farmers M... 77,750 +2,170 +2,87% 0,000 0,000 75,580 17 jun
SPS Commerce 185,800 +1,670 +0,91% 186,780 181,850 184,130 17 jun
SS&C Technologies... 61,330 +0,640 +1,05% 61,350 60,265 60,690 17 jun
SSR Mining 4,580 -0,050 -1,08% 0,000 0,000 4,630 17 jun
STAAR Surgical Co... 40,080 -1,140 -2,77% 40,970 38,705 41,220 17 jun
Staffing 360 Solu... 0,300 +0,020 +7,11% 0,300 0,279 0,280 17 jun
Stagwell 6,610 +0,210 +3,28% 6,650 6,370 6,400 17 jun
Star Bulk Carrier... 23,810 +0,040 +0,17% 0,000 0,000 23,770 17 jun
Starbucks Corp 81,330 +1,680 +2,11% 0,000 0,000 79,650 17 jun
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 7,400 -0,070 -0,94% 7,471 7,270 7,470 17 jun
Steel Dynamics 126,550 +5,860 +4,86% 0,000 0,000 120,690 17 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 58,630 +0,470 +0,81% 58,650 58,090 58,160 17 jun
Sterling Infrastr... 119,250 +2,920 +2,51% 0,000 0,000 116,330 17 jun
Steven Madden Ltd 43,680 -0,030 -0,07% 43,915 42,895 43,710 17 jun
Stock Yards Bancorp 47,930 +0,470 +0,99% 47,975 46,590 47,460 17 jun
Strata Skin Sciences 3,160 +0,060 +1,94% 3,580 3,110 3,100 17 jun
Stratasys Ltd 8,200 -0,220 -2,61% 8,380 8,090 8,420 17 jun
Strategic Education 109,520 +1,370 +1,27% 109,620 107,840 108,150 17 jun
STRATTEC SECURITY... 25,290 +1,050 +4,33% 25,540 24,200 24,240 17 jun
Stratus Properties 25,420 +0,610 +2,46% 25,420 25,420 24,810 17 jun
Streamline Health... 0,530 +0,020 +3,94% 0,574 0,481 0,510 17 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 9,298 +0,198 +2,18% 9,300 9,010 9,100 17 jun
Summit Therapeutics 7,900 -0,490 -5,84% 0,000 0,000 8,390 17 jun
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,540 +0,080 +1,47% 5,560 5,430 5,460 17 jun
SunPower Corp 2,680 -0,120 -4,29% 0,000 0,000 2,800 17 jun
Sunrun 12,710 -0,550 -4,15% 0,000 0,000 13,260 17 jun
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 887,410 +42,870 +5,08% 0,000 0,000 844,540 17 jun
SuperCom Ltd 0,185 -0,007 -3,80% 0,000 0,000 0,192 17 jun
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 19,400 -0,150 -0,77% 20,240 18,915 19,550 17 jun
Supernus Pharmace... 25,990 0,000 0,00% 26,520 25,820 25,990 17 jun
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 25,130 +0,130 +0,52% 25,490 24,660 25,000 17 jun
Surmodics 41,910 -0,040 -0,10% 41,970 41,850 41,950 17 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 92,050 +0,100 +0,11% 92,260 90,380 91,950 17 jun
Synchronoss Techn... 8,280 +0,230 +2,86% 8,290 7,600 8,050 17 jun
Syndax Pharmaceut... 19,880 -0,230 -1,14% 20,110 19,640 20,110 17 jun
Synopsys 612,720 +22,510 +3,81% 0,000 0,000 590,210 17 jun
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,855 -0,125 -6,31% 1,980 1,850 1,980 17 jun
Syros Pharmaceuti... 5,710 -0,290 -4,83% 6,060 5,710 6,000 17 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