Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,860 -0,030 -0,77% 3,880 3,860 3,890 10 mei
1-800-FLOWERS.COM 9,250 -0,040 -0,43% 9,465 9,100 9,290 10 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 52,400 +0,160 +0,31% 52,630 51,640 52,240 10 mei
2U 0,310 -0,056 -15,18% 0,370 0,310 0,366 10 mei
AAON 77,290 -0,460 -0,59% 78,205 76,190 77,750 10 mei
AB Active ETFs 35,080 -0,083 -0,24% 35,061 35,061 35,163 03 mei
Abeona Therapeutics 4,200 -0,250 -5,62% 4,500 4,090 4,450 10 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,080 -0,100 -1,93% 5,110 4,650 5,180 10 mei
Acadia Healthcare... 71,810 +1,320 +1,87% 72,440 69,590 70,490 10 mei
ACADIA Pharmaceut... 15,250 +0,040 +0,26% 15,530 15,110 15,210 10 mei
Acasti Pharma 2,760 0,000 0,00% 2,860 2,730 2,760 10 mei
Accelerate Diagno... 0,880 +0,010 +1,17% 0,935 0,880 0,870 10 mei
Accuray 1,620 -0,070 -4,14% 1,720 1,620 1,690 10 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 35,930 -0,240 -0,66% 36,270 35,600 36,170 10 mei
Aclaris Therapeutics 1,170 -0,055 -4,49% 1,260 1,165 1,225 10 mei
ACNB Corp 32,380 -0,600 -1,82% 32,560 32,100 32,980 10 mei
Acorda Therapeutics 0,613 0,000 0,00% 0,000 0,000 0,613 11 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 12 okt
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 13 okt
Adaptimmune Thera... 1,120 -0,020 -1,75% 1,210 1,080 1,140 10 mei
Addus HomeCare Corp 109,260 +3,160 +2,98% 109,420 105,260 106,100 10 mei
ADDvantage Techno... 0,368 +0,008 +2,22% 0,000 0,000 0,360 12 feb
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 8,810 +1,880 +27,13% 9,020 7,960 6,930 10 mei
Adobe 482,290 -0,360 -0,07% 489,480 480,300 482,650 10 mei
ADTRAN Holdings 5,460 +0,090 +1,68% 5,495 5,260 5,370 10 mei
Advanced Energy I... 102,130 +0,230 +0,23% 102,673 99,970 101,900 10 mei
Advanced Micro De... 151,920 -0,470 -0,31% 156,370 151,310 152,390 10 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 9,300 -0,310 -3,23% 10,760 9,190 9,610 10 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,140 -0,300 -2,62% 11,590 11,050 11,440 10 mei
Aemetis 3,995 -0,115 -2,80% 4,110 3,850 4,110 10 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 186,470 -0,860 -0,46% 189,000 183,570 187,330 10 mei
AEterna Zentaris Inc 8,230 +0,390 +4,97% 8,230 7,810 7,840 10 mei
Aethlon Medical 1,180 +0,001 +0,08% 1,790 1,110 1,179 10 mei
Affimed NV 5,250 +0,015 +0,29% 5,330 5,111 5,235 10 mei
Agenus 10,490 -1,230 -10,49% 12,060 10,160 11,720 10 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 81,810 +0,780 +0,96% 81,970 80,540 81,030 10 mei
Agios Pharmaceuti... 33,000 +0,080 +0,24% 33,090 32,450 32,920 10 mei
AGNC Investment Corp 23,880 +0,020 +0,08% 23,900 23,660 23,860 10 mei
AGNC Investment Corp 9,660 +0,020 +0,21% 9,675 9,620 9,640 10 mei
AgroFresh Solutions 3,000 0,000 0,00% 0,000 0,000 3,000 mrt '23
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 aug '20
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 okt '20
Air T 24,920 +1,330 +5,64% 25,750 23,970 23,590 10 mei
Air Transport Ser... 14,850 +0,030 +0,20% 15,000 14,650 14,820 10 mei
Airbnb 146,320 -0,730 -0,50% 148,120 144,630 147,050 10 mei
Airgain 5,350 +0,040 +0,75% 5,428 5,210 5,310 10 mei
AirNet Technology 1,040 -0,052 -4,77% 1,060 1,040 1,092 10 mei
Akamai Technologies 91,190 -11,270 -11,00% 94,820 90,530 102,460 10 mei
Akari Therapeutic... 1,600 -0,035 -2,14% 1,650 1,550 1,635 10 mei
Akebia Therapeutics 1,210 -0,120 -9,02% 1,330 1,190 1,330 10 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 67,930 -0,860 -1,25% 70,195 65,750 68,790 10 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,770 -0,170 -4,31% 3,990 3,730 3,940 10 mei
Alico 27,010 -0,680 -2,46% 27,880 26,875 27,690 10 mei
Align Technology 271,700 -8,690 -3,10% 282,730 266,500 280,390 10 mei
Alimera Sciences 3,555 +0,175 +5,18% 3,700 3,400 3,380 10 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,050 -0,210 -0,87% 24,460 24,040 24,260 10 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 53,440 -0,340 -0,63% 54,880 53,340 53,780 10 mei
Alliance Resource... 22,260 -0,375 -1,66% 22,744 21,950 22,635 10 mei
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 feb '23
Allied Motion Tec... 34,080 0,000 0,00% 0,000 0,000 34,080 22 aug
Allot Ltd 2,130 +0,040 +1,91% 2,171 2,080 2,090 10 mei
Alnylam Pharmaceu... 150,470 -0,900 -0,59% 151,810 148,750 151,370 10 mei
Alpha and Omega S... 27,000 -0,090 -0,33% 27,200 26,550 27,090 10 mei
Alphabet 168,650 -1,310 -0,77% 169,850 166,190 169,960 10 mei
Alphabet 170,290 -1,290 -0,75% 171,340 167,910 171,580 10 mei
AlphaMark Activel... 30,825 -0,136 -0,44% 30,880 30,825 30,961 10 mei
Alphatec Holdings 11,520 +0,180 +1,59% 11,590 11,095 11,340 10 mei
Altisource Portfo... 1,840 -0,060 -3,16% 1,950 1,800 1,900 10 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,853 -0,028 -3,13% 0,900 0,850 0,880 10 mei
A-Mark Precious M... 37,160 -3,700 -9,06% 41,100 36,870 40,860 10 mei
Amazon.com 187,480 -2,020 -1,07% 189,892 186,930 189,500 10 mei
Ambarella 45,850 -0,450 -0,97% 46,870 45,400 46,300 10 mei
AMC Networks 13,240 -0,490 -3,57% 13,270 11,660 13,730 10 mei
Amdocs Limited 83,230 +1,530 +1,87% 83,690 81,540 81,700 10 mei
Amedisys 95,500 +0,950 +1,00% 95,510 94,250 94,550 10 mei
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 dec '22
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 dec '22
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 mrt '23
American Airlines... 14,400 -0,080 -0,55% 14,610 14,320 14,480 10 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 17,840 -0,960 -5,11% 19,145 17,840 18,800 10 mei
American Software 10,070 -0,170 -1,66% 10,415 10,030 10,240 10 mei
American Supercon... 13,520 -0,290 -2,10% 14,020 13,500 13,810 10 mei
American Woodmark... 95,850 +0,760 +0,80% 95,955 93,940 95,090 10 mei
America's Car-Mart 59,180 -1,180 -1,95% 60,530 58,635 60,360 10 mei
Ameris Bancorp 49,850 -0,220 -0,44% 50,190 49,310 50,070 10 mei
AMERISAFE 46,870 -0,560 -1,18% 47,730 46,760 47,430 10 mei
AmeriServ Financial 2,700 +0,100 +3,85% 2,700 2,520 2,600 10 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,990 -0,010 -0,05% 21,110 20,700 21,000 10 mei
Amgen 310,150 -2,710 -0,87% 314,885 309,820 312,860 10 mei
Amicus Therapeutics 9,230 -0,250 -2,64% 9,560 9,130 9,480 10 mei
Amkor Technology 32,630 0,000 0,00% 33,100 32,330 32,630 10 mei
Amphastar Pharmac... 42,210 -0,220 -0,52% 42,850 41,261 42,430 10 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,170 -0,070 -1,34% 5,320 5,160 5,240 10 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 207,190 +2,400 +1,17% 207,760 205,240 204,790 10 mei
Anavex Life Scien... 3,810 -0,070 -1,80% 3,920 3,745 3,880 10 mei
Andersons 53,400 +0,550 +1,04% 53,530 52,480 52,850 10 mei
Angi 2,430 -0,120 -4,71% 2,550 2,430 2,550 10 mei
AngioDynamics 6,050 -0,060 -0,98% 6,250 5,930 6,110 10 mei
ANI Pharmaceuticals 68,050 +2,170 +3,29% 70,000 64,050 65,880 10 mei
Anika Therapeutics 25,630 +0,370 +1,46% 26,360 25,320 25,260 10 mei
Ansys 328,250 +1,000 +0,31% 331,275 327,000 327,250 10 mei
Apogee Enterprises 66,880 +1,020 +1,55% 67,000 65,800 65,860 10 mei
Apollo Endosurgery 10,000 0,000 0,00% 0,000 0,000 10,000 apr '23
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 aug '22
AppFolio 247,310 +2,010 +0,82% 248,570 243,690 245,300 10 mei
Apple 183,050 -1,520 -0,82% 185,090 182,130 184,570 10 mei
Applied DNA Sciences 3,450 -0,290 -7,75% 4,720 3,110 3,740 10 mei
Applied Materials 209,730 +3,400 +1,65% 212,570 208,520 206,330 10 mei
Applied Optoelect... 10,220 -0,320 -3,04% 11,860 9,810 10,540 10 mei
Aptevo Therapeutics 0,890 -0,045 -4,81% 0,965 0,880 0,935 10 mei
Aptose Biosciences 1,230 0,000 0,00% 1,260 1,220 1,230 10 mei
Aqua Metals 0,451 -0,003 -0,60% 0,471 0,431 0,454 10 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,880 -0,060 -2,04% 2,960 2,790 2,940 10 mei
ARCA biopharma 3,470 +0,098 +2,91% 3,740 3,350 3,372 10 mei
Arcadia Biosciences 2,060 -0,015 -0,75% 2,190 2,020 2,076 10 mei
ArcBest Corp 117,400 +1,660 +1,43% 117,620 115,760 115,740 10 mei
Arch Capital Grou... 100,050 +0,420 +0,42% 100,855 99,750 99,630 10 mei
Arcturus Therapeu... 27,260 +0,470 +1,75% 27,790 26,320 26,790 10 mei
Ardelyx 7,770 -0,290 -3,60% 8,110 7,595 8,060 10 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,100 +0,180 +0,86% 21,140 20,900 20,920 10 mei
Ark Restaurants Corp 13,840 -0,160 -1,14% 14,000 13,389 14,000 10 mei
Arq 7,460 -0,140 -1,84% 7,600 7,210 7,600 10 mei
Arrow Financial Corp 23,740 -0,440 -1,82% 23,945 23,545 24,180 10 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 22,080 -2,640 -10,68% 25,480 21,790 24,720 10 mei
ArrowMark Financi... 18,210 +0,010 +0,05% 18,510 18,170 18,200 10 mei
Artesian Resource... 40,100 +0,620 +1,57% 40,170 39,190 39,480 10 mei
Art's-Way Manufac... 1,931 +0,061 +3,25% 1,960 1,890 1,870 10 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 133,460 +0,330 +0,25% 135,840 132,590 133,130 10 mei
Asia Pacific Wire... 1,510 +0,100 +7,09% 1,520 1,420 1,410 10 mei
ASML Holding NV 930,290 +16,750 +1,83% 939,000 925,000 913,540 10 mei
Aspen Technology 209,080 +3,140 +1,52% 211,380 203,960 205,940 10 mei
Assembly Biosciences 13,400 +0,390 +3,00% 13,430 12,850 13,010 10 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 34,820 -0,070 -0,20% 34,930 33,950 34,890 10 mei
Astronics Corp 18,470 -0,140 -0,75% 18,780 18,090 18,610 10 mei
AstroNova 17,790 -0,010 -0,06% 17,800 17,660 17,800 10 mei
Astrotech Corp 9,270 +0,007 +0,08% 9,270 9,010 9,263 10 mei
Asure Software 7,460 -0,090 -1,19% 7,600 7,410 7,550 10 mei
Atara Biotherapeu... 0,530 -0,016 -2,91% 0,628 0,525 0,546 10 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,620 -0,840 -1,98% 42,320 41,435 42,460 10 mei
Atlanta Braves Ho... 38,610 -0,650 -1,66% 39,330 38,410 39,260 10 mei
Atlantic American... 1,780 -0,085 -4,58% 1,950 1,780 1,866 10 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,950 +0,705 +3,17% 23,470 22,490 22,245 10 mei
Atlanticus Holdin... 28,910 -0,010 -0,03% 28,910 28,135 28,920 10 mei
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 mrt '23
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 179,750 -0,100 -0,06% 183,000 178,890 179,850 10 mei
ATN International 24,790 +0,710 +2,95% 25,020 22,470 24,080 10 mei
Atomera 4,420 +0,200 +4,74% 4,640 4,290 4,220 10 mei
Atossa Therapeutics 1,490 -0,200 -11,83% 1,720 1,475 1,690 10 mei
AtriCure 22,300 +0,300 +1,36% 22,320 21,450 22,000 10 mei
Atrion Corp 445,350 +17,550 +4,10% 446,450 423,000 427,800 10 mei
aTyr Pharma 1,690 -0,030 -1,74% 1,735 1,669 1,720 10 mei
Auburn National B... 19,012 0,000 0,00% 19,250 18,700 19,012 09 mei
AudioCodes Ltd 9,940 +0,030 +0,30% 10,060 9,910 9,910 10 mei
Aurinia Pharmaceu... 5,020 -0,150 -2,90% 5,194 5,020 5,170 10 mei
Autodesk 217,770 -0,860 -0,39% 220,730 216,610 218,630 10 mei
Automatic Data Pr... 246,860 +1,715 +0,70% 247,210 245,060 245,145 10 mei
Avadel Pharmaceut... 16,520 +0,690 +4,36% 17,140 15,700 15,830 10 mei
Aviat Networks 31,310 -0,040 -0,13% 31,475 30,755 31,350 10 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,798 -0,058 -1,50% 3,910 3,600 3,856 10 mei
Avis Budget Group 119,360 -0,850 -0,71% 121,590 117,440 120,210 10 mei
Aware 2,040 -0,110 -5,12% 2,150 2,010 2,150 10 mei
Axcelis Technologies 113,790 +0,750 +0,66% 115,000 111,520 113,040 10 mei
AxoGen 5,750 -0,230 -3,85% 6,000 5,720 5,980 10 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 72,500 -1,180 -1,60% 75,945 72,400 73,680 10 mei
AXT 3,610 +0,040 +1,12% 3,690 3,510 3,570 10 mei
AYRO 1,150 +0,030 +2,68% 1,150 1,090 1,120 10 mei
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
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