Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,773 -0,017 -0,44% 3,790 3,770 3,790 05 jun
1-800-FLOWERS.COM 9,780 +0,110 +1,14% 9,830 9,560 9,670 05 jun
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 51,190 +0,840 +1,67% 51,210 50,400 50,350 05 jun
2U 0,302 +0,004 +1,31% 0,303 0,291 0,298 05 jun
AAON 73,470 +1,470 +2,04% 74,170 72,610 72,000 05 jun
AB Active ETFs 35,100 -0,340 -0,96% 35,540 35,540 35,440 23 mei
Abeona Therapeutics 4,520 +0,190 +4,39% 4,630 4,300 4,330 05 jun
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,300 -0,190 -3,46% 5,520 5,290 5,490 05 jun
Acadia Healthcare... 71,260 +1,160 +1,65% 71,610 70,029 70,100 05 jun
ACADIA Pharmaceut... 15,320 0,000 0,00% 0,000 0,000 15,320 05 jun
Acasti Pharma 2,970 0,000 0,00% 0,000 0,000 2,970 05 jun
Accelerate Diagno... 1,250 +0,090 +7,76% 1,250 1,170 1,160 05 jun
Accuray 1,740 +0,030 +1,75% 1,750 1,710 1,710 05 jun
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 35,250 +0,500 +1,44% 35,400 34,715 34,750 05 jun
Aclaris Therapeutics 1,050 +0,040 +3,96% 1,050 1,010 1,010 05 jun
ACNB Corp 31,070 +0,520 +1,70% 31,340 30,364 30,550 05 jun
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... 1,060 0,000 0,00% 0,000 0,000 1,060 05 jun
Addus HomeCare Corp 114,700 0,000 0,00% 0,000 0,000 114,700 05 jun
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 10,490 0,000 0,00% 0,000 0,000 10,490 05 jun
Adobe 455,800 0,000 0,00% 0,000 0,000 455,800 05 jun
ADTRAN Holdings 5,350 -0,060 -1,11% 5,630 5,325 5,410 05 jun
Advanced Energy I... 109,610 +3,190 +3,00% 109,730 107,080 106,420 05 jun
Advanced Micro De... 166,170 0,000 0,00% 0,000 0,000 166,170 05 jun
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,580 +0,060 +0,80% 7,660 7,380 7,520 05 jun
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 12,750 0,000 0,00% 0,000 0,000 12,750 05 jun
Aemetis 3,240 +0,060 +1,89% 3,290 3,170 3,180 05 jun
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 204,410 +1,700 +0,84% 205,000 202,120 202,710 05 jun
AEterna Zentaris Inc 7,790 -0,370 -4,53% 7,950 7,520 8,160 05 jun
Aethlon Medical 0,439 0,000 0,00% 0,000 0,000 0,439 05 jun
Affimed NV 6,600 0,000 0,00% 0,000 0,000 6,600 05 jun
Agenus 17,570 +0,070 +0,40% 18,410 16,750 17,500 05 jun
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 96,610 +4,170 +4,51% 96,620 92,745 92,440 05 jun
Agios Pharmaceuti... 48,830 +1,480 +3,13% 49,055 46,645 47,350 05 jun
AGNC Investment Corp 24,140 0,000 0,00% 24,198 24,094 24,140 05 jun
AGNC Investment Corp 9,810 0,000 0,00% 0,000 0,000 9,810 05 jun
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 24,680 +1,820 +7,96% 24,700 22,540 22,860 05 jun
Air Transport Ser... 12,770 -0,310 -2,37% 13,150 12,540 13,080 05 jun
Airbnb 145,780 0,000 0,00% 0,000 0,000 145,780 05 jun
Airgain 5,330 -0,020 -0,37% 5,350 5,260 5,350 05 jun
AirNet Technology 1,040 -0,010 -0,94% 1,070 0,990 1,050 05 jun
Akamai Technologies 90,740 -0,320 -0,35% 91,470 90,070 91,060 05 jun
Akari Therapeutic... 2,121 +0,191 +9,88% 2,300 1,930 1,930 05 jun
Akebia Therapeutics 1,100 0,000 0,00% 0,000 0,000 1,100 05 jun
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 63,500 +0,850 +1,36% 64,000 62,605 62,650 05 jun
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,180 +0,090 +2,20% 4,240 4,050 4,090 05 jun
Alico 26,160 +0,215 +0,83% 26,202 25,455 25,945 05 jun
Align Technology 256,010 +7,100 +2,85% 257,290 248,140 248,910 05 jun
Alimera Sciences 3,000 -0,110 -3,54% 3,190 2,970 3,110 05 jun
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,190 +0,540 +2,28% 24,270 23,625 23,650 05 jun
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 53,590 -1,310 -2,39% 55,290 53,090 54,900 05 jun
Alliance Resource... 23,280 0,000 0,00% 0,000 0,000 23,280 05 jun
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 -0,010 -0,47% 2,200 2,101 2,140 05 jun
Alnylam Pharmaceu... 152,060 +2,300 +1,54% 154,450 149,510 149,760 05 jun
Alpha and Omega S... 29,710 +1,310 +4,61% 29,830 28,490 28,400 05 jun
Alphabet 175,410 0,000 0,00% 0,000 0,000 175,410 05 jun
Alphabet 177,070 0,000 0,00% 0,000 0,000 177,070 05 jun
AlphaMark Activel... 30,870 +0,362 +1,19% 30,950 30,860 30,508 05 jun
Alphatec Holdings 9,940 0,000 0,00% 0,000 0,000 9,940 05 jun
Altisource Portfo... 1,930 +0,090 +4,90% 1,950 1,844 1,840 05 jun
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,708 +0,008 +1,14% 0,750 0,708 0,700 05 jun
A-Mark Precious M... 35,480 +0,245 +0,70% 35,990 34,700 35,235 05 jun
Amazon.com 181,280 0,000 0,00% 0,000 0,000 181,280 05 jun
Ambarella 59,140 0,000 0,00% 0,000 0,000 59,140 05 jun
AMC Networks 17,280 -0,730 -4,05% 17,960 17,250 18,010 05 jun
Amdocs Limited 77,290 +0,490 +0,64% 77,380 76,403 76,800 05 jun
Amedisys 91,770 -0,480 -0,52% 92,330 91,440 92,250 05 jun
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... 11,620 0,000 0,00% 0,000 0,000 11,620 05 jun
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 17,570 -0,220 -1,24% 17,790 17,278 17,790 05 jun
American Software 10,370 +0,260 +2,57% 10,390 10,144 10,110 05 jun
American Supercon... 22,350 0,000 0,00% 0,000 0,000 22,350 05 jun
American Woodmark... 85,760 +0,170 +0,20% 86,410 84,675 85,590 05 jun
America's Car-Mart 62,990 +2,120 +3,48% 63,090 60,450 60,870 05 jun
Ameris Bancorp 47,550 +0,250 +0,53% 47,830 47,040 47,300 05 jun
AMERISAFE 43,470 -0,590 -1,34% 44,130 43,420 44,060 05 jun
AmeriServ Financial 2,405 +0,024 +1,02% 2,447 2,390 2,381 05 jun
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,400 +0,270 +1,34% 20,500 20,200 20,130 05 jun
Amgen 307,380 0,000 0,00% 0,000 0,000 307,380 05 jun
Amicus Therapeutics 10,480 +0,360 +3,56% 10,520 10,110 10,120 05 jun
Amkor Technology 33,210 +1,650 +5,23% 33,360 32,020 31,560 05 jun
Amphastar Pharmac... 42,040 0,000 0,00% 0,000 0,000 42,040 05 jun
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 6,300 +0,200 +3,28% 6,300 5,930 6,100 05 jun
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 235,680 0,000 0,00% 0,000 0,000 235,680 05 jun
Anavex Life Scien... 4,160 +0,040 +0,97% 4,170 4,065 4,120 05 jun
Andersons 49,870 -0,480 -0,95% 50,700 49,810 50,350 05 jun
Angi 2,170 +0,150 +7,43% 2,200 2,010 2,020 05 jun
AngioDynamics 6,500 +0,100 +1,56% 6,570 6,350 6,400 05 jun
ANI Pharmaceuticals 67,000 +2,240 +3,46% 67,267 64,360 64,760 05 jun
Anika Therapeutics 26,470 +0,080 +0,30% 26,889 26,310 26,390 05 jun
Ansys 327,070 0,000 0,00% 0,000 0,000 327,070 05 jun
Apogee Enterprises 62,960 +1,200 +1,94% 63,300 61,672 61,760 05 jun
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 231,430 +4,470 +1,97% 232,130 225,000 226,960 05 jun
Apple 195,870 0,000 0,00% 0,000 0,000 195,870 05 jun
Applied DNA Sciences 0,596 0,000 0,00% 0,000 0,000 0,596 05 jun
Applied Materials 223,370 0,000 0,00% 0,000 0,000 223,370 05 jun
Applied Optoelect... 10,580 0,000 0,00% 0,000 0,000 10,580 05 jun
Aptevo Therapeutics 0,830 0,000 0,00% 0,000 0,000 0,830 05 jun
Aptose Biosciences 0,980 +0,030 +3,16% 1,000 0,920 0,950 05 jun
Aqua Metals 0,380 0,000 0,00% 0,393 0,378 0,380 05 jun
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,630 0,000 0,00% 0,000 0,000 3,630 05 jun
ARCA biopharma 3,310 0,000 0,00% 0,000 0,000 3,310 05 jun
Arcadia Biosciences 2,908 -0,037 -1,26% 3,120 2,762 2,945 05 jun
ArcBest Corp 104,400 +1,610 +1,57% 105,090 102,150 102,790 05 jun
Arch Capital Grou... 99,680 0,000 0,00% 0,000 0,000 99,680 05 jun
Arcturus Therapeu... 44,390 0,000 0,00% 0,000 0,000 44,390 05 jun
Ardelyx 7,130 0,000 0,00% 0,000 0,000 7,130 05 jun
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,580 0,000 0,00% 0,000 0,000 21,580 05 jun
Ark Restaurants Corp 14,870 0,000 0,00% 14,870 14,870 14,870 05 jun
Arq 6,500 -0,010 -0,15% 6,680 6,411 6,510 05 jun
Arrow Financial Corp 24,830 +0,060 +0,24% 25,400 24,640 24,770 05 jun
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 25,240 0,000 0,00% 0,000 0,000 25,240 05 jun
ArrowMark Financi... 18,350 +0,130 +0,71% 18,370 18,250 18,220 05 jun
Artesian Resource... 36,010 +0,410 +1,15% 36,060 35,440 35,600 05 jun
Art's-Way Manufac... 1,680 -0,020 -1,18% 1,696 1,661 1,700 05 jun
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 138,500 +4,040 +3,00% 140,090 134,200 134,460 05 jun
Asia Pacific Wire... 1,539 0,000 0,00% 0,000 0,000 1,539 05 jun
ASML Holding NV 1.041,340 0,000 0,00% 0,000 0,000 1.041,340 05 jun
Aspen Technology 210,540 +5,020 +2,44% 210,590 205,380 205,520 05 jun
Assembly Biosciences 15,300 +0,200 +1,32% 15,412 14,839 15,100 05 jun
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 31,360 +0,240 +0,77% 31,500 30,550 31,120 05 jun
Astronics Corp 20,200 +0,240 +1,20% 20,240 19,800 19,960 05 jun
AstroNova 18,010 -0,090 -0,50% 18,250 17,355 18,100 05 jun
Astrotech Corp 9,350 -0,100 -1,06% 9,350 9,327 9,450 04 jun
Asure Software 7,570 -0,090 -1,17% 7,680 7,490 7,660 05 jun
Atara Biotherapeu... 0,579 0,000 0,00% 0,000 0,000 0,579 05 jun
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 42,520 +0,220 +0,52% 42,560 42,070 42,300 05 jun
Atlanta Braves Ho... 40,620 +0,250 +0,62% 40,620 39,940 40,370 05 jun
Atlantic American... 1,815 +0,025 +1,40% 1,830 1,780 1,790 05 jun
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,020 +0,020 +0,09% 22,090 21,935 22,000 05 jun
Atlanticus Holdin... 26,950 +0,500 +1,89% 27,030 25,910 26,450 05 jun
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 157,880 0,000 0,00% 0,000 0,000 157,880 05 jun
ATN International 23,560 +0,480 +2,08% 23,620 22,675 23,080 05 jun
Atomera 4,000 +0,130 +3,36% 4,040 3,840 3,870 05 jun
Atossa Therapeutics 1,310 -0,020 -1,50% 1,340 1,300 1,330 05 jun
AtriCure 22,200 -0,310 -1,38% 22,675 21,990 22,510 05 jun
Atrion Corp 456,110 +0,210 +0,05% 458,490 454,600 455,900 05 jun
aTyr Pharma 1,900 +0,050 +2,70% 1,950 1,820 1,850 04 jun
Auburn National B... 18,538 -0,242 -1,29% 18,776 18,320 18,780 05 jun
AudioCodes Ltd 9,910 0,000 0,00% 0,000 0,000 9,910 05 jun
Aurinia Pharmaceu... 5,460 +0,190 +3,61% 5,570 5,165 5,270 05 jun
Autodesk 216,280 0,000 0,00% 0,000 0,000 216,280 05 jun
Automatic Data Pr... 245,780 0,000 0,00% 0,000 0,000 245,780 05 jun
Avadel Pharmaceut... 14,870 -0,590 -3,82% 15,500 14,510 15,460 05 jun
Aviat Networks 31,090 +0,310 +1,01% 31,140 30,640 30,780 05 jun
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 2,030 +0,140 +7,41% 2,130 1,920 1,890 05 jun
Avis Budget Group 110,980 +1,790 +1,64% 111,220 108,400 109,190 05 jun
Aware 1,830 +0,060 +3,39% 1,840 1,750 1,770 05 jun
Axcelis Technologies 127,130 0,000 0,00% 0,000 0,000 127,130 05 jun
AxoGen 7,000 +0,140 +2,04% 7,030 6,750 6,860 05 jun
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 74,090 +1,850 +2,56% 74,680 72,020 72,240 05 jun
AXT 3,530 0,000 0,00% 0,000 0,000 3,530 05 jun
AYRO 0,900 0,000 0,00% 0,000 0,000 0,900 05 jun
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