Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 166,860 -0,950 -0,57% 168,460 166,230 167,810 05 jun
Fanhua 3,080 0,000 0,00% 3,175 3,060 3,080 05 jun
Farmer Brothers C... 2,900 -0,060 -2,03% 2,930 2,830 2,960 05 jun
Farmers National ... 12,040 +0,140 +1,18% 12,050 11,890 11,900 05 jun
FARO Technologies 18,040 +0,300 +1,69% 18,090 17,580 17,740 05 jun
Fastenal Company 65,190 +0,850 +1,32% 65,317 63,890 64,340 05 jun
Fate Therapeutics 3,760 +0,100 +2,73% 3,765 3,610 3,660 05 jun
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,830 +0,060 +1,04% 5,880 5,740 5,770 05 jun
Fibrogen 1,210 +0,030 +2,54% 1,240 1,140 1,180 05 jun
Fidelity Nasdaq C... 67,560 +1,080 +1,62% 67,750 66,790 66,480 05 jun
Fidus Investment ... 19,960 0,000 0,00% 20,050 19,870 19,960 05 jun
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,900 +0,100 +0,39% 25,900 25,720 25,800 05 jun
Fifth Third Bancorp 36,380 +0,210 +0,58% 36,505 36,085 36,170 05 jun
Financial Institu... 17,490 +0,080 +0,46% 17,612 17,250 17,410 05 jun
Finjan Holdings 1,540 0,000 0,00% 1,550 1,540 1,540 jul '20
FireEye 17,270 0,000 0,00% 0,000 0,000 17,270 okt '21
First Bancorp 30,900 +0,560 +1,85% 30,935 30,210 30,340 05 jun
First Bancorp 23,490 +0,030 +0,13% 23,647 23,400 23,460 05 jun
First Bancshares 24,800 +0,500 +2,06% 24,800 24,800 24,300 05 jun
First Bank 11,800 +0,030 +0,25% 11,860 11,730 11,770 05 jun
First Busey Corp 22,280 +0,370 +1,69% 22,280 21,860 21,910 05 jun
First Business Fi... 34,030 +0,270 +0,80% 34,260 33,705 33,760 05 jun
First Capital 30,020 +0,170 +0,57% 30,480 29,460 29,850 05 jun
First Citizens Ba... 1.689,190 +19,470 +1,17% 1.695,380 1.670,100 1.669,720 05 jun
First Community B... 33,990 +0,420 +1,25% 34,000 33,569 33,570 05 jun
First Community Corp 16,480 +0,160 +0,98% 16,555 16,350 16,320 05 jun
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 21,440 +0,020 +0,09% 21,571 21,340 21,420 05 jun
First Financial B... 28,860 -0,110 -0,38% 29,220 28,630 28,970 05 jun
First Financial Corp 36,420 +0,270 +0,75% 36,500 35,992 36,150 05 jun
First Financial N... 21,000 -0,060 -0,28% 21,150 21,000 21,060 05 jun
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 10,340 -0,020 -0,19% 10,342 10,290 10,360 05 jun
First Hawaiian 20,050 +0,190 +0,96% 20,060 19,830 19,860 05 jun
First Internet Ba... 28,230 -0,400 -1,40% 28,900 28,190 28,630 05 jun
First Interstate ... 26,080 +0,130 +0,50% 26,225 25,910 25,950 05 jun
First Merchants Corp 32,090 +0,360 +1,13% 32,170 31,670 31,730 05 jun
First Mid Bancshares 31,590 +0,230 +0,73% 31,705 31,290 31,360 05 jun
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 10,290 -0,080 -0,77% 10,649 10,044 10,370 05 jun
First of Long Isl... 9,730 +0,160 +1,67% 9,750 9,580 9,570 05 jun
First Savings Fin... 16,650 +0,010 +0,06% 16,820 16,630 16,640 05 jun
First Solar 273,060 +6,890 +2,59% 285,520 266,540 266,170 05 jun
First Trust Alter... 28,190 +0,150 +0,53% 28,270 28,110 28,040 05 jun
First Trust Asia ... 27,830 +0,210 +0,76% 27,840 27,650 27,620 05 jun
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 10,840 -0,060 -0,55% 10,960 10,830 10,900 05 jun
First Trust BuyWr... 22,480 +0,110 +0,49% 22,480 22,370 22,370 05 jun
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 84,060 +0,410 +0,49% 84,075 83,250 83,650 05 jun
First Trust China... 20,820 -0,310 -1,47% 20,840 20,840 21,130 03 jun
First Trust Cloud... 90,910 +1,420 +1,59% 90,950 89,965 89,490 05 jun
First Trust Devel... 42,720 +0,090 +0,21% 42,580 42,580 42,630 04 jun
First Trust Devel... 40,440 +0,030 +0,07% 40,720 40,200 40,410 05 jun
First Trust Devel... 56,890 +0,158 +0,28% 57,040 56,357 56,732 05 jun
First Trust Dorse... 34,410 +0,610 +1,80% 34,600 34,021 33,800 05 jun
First Trust Dorse... 56,270 +1,110 +2,01% 56,340 55,377 55,160 05 jun
First Trust Dorse... 19,850 +0,080 +0,40% 20,050 19,800 19,770 05 jun
First Trust Emerg... 24,320 +0,160 +0,66% 24,360 24,210 24,160 05 jun
First Trust Emerg... 27,380 -0,025 -0,09% 27,450 27,287 27,405 05 jun
First Trust Enhan... 59,670 +0,030 +0,05% 59,670 59,640 59,640 05 jun
First Trust Europ... 39,450 +0,290 +0,74% 39,470 39,191 39,160 05 jun
First Trust Euroz... 44,060 +0,060 +0,14% 44,180 44,060 44,000 05 jun
First Trust Germa... 40,270 +0,010 +0,02% 40,490 40,490 40,260 04 jun
First Trust Globa... 23,910 +0,170 +0,72% 23,920 23,725 23,740 05 jun
First Trust Hedge... 20,910 0,000 0,00% 0,000 0,000 20,910 mei '22
First Trust Hong ... 34,900 0,000 0,00% 0,000 0,000 34,900 okt '20
First Trust Indxx... 24,910 +0,069 +0,28% 24,955 24,850 24,841 05 jun
First Trust Indxx... 13,420 +0,020 +0,15% 13,440 13,330 13,400 05 jun
First Trust Inter... 47,630 +0,380 +0,80% 47,660 47,275 47,250 05 jun
First Trust Japan... 52,800 -0,970 -1,80% 53,270 52,730 53,770 05 jun
First Trust Large... 96,770 +0,660 +0,69% 96,850 96,106 96,110 05 jun
First Trust Large... 120,750 +2,050 +1,73% 120,870 119,293 118,700 05 jun
First Trust Large... 74,230 -0,044 -0,06% 74,530 73,890 74,274 05 jun
First Trust Latin... 18,811 +0,111 +0,59% 18,915 18,760 18,700 05 jun
First Trust Low D... 48,180 +0,080 +0,17% 48,180 48,090 48,100 05 jun
First Trust Manag... 50,950 +0,172 +0,34% 50,968 50,850 50,778 05 jun
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 109,458 +1,078 +0,99% 109,473 108,580 108,380 05 jun
First Trust Mid C... 73,355 +1,315 +1,83% 73,360 72,550 72,040 05 jun
First Trust Mid C... 51,818 +0,223 +0,43% 51,869 51,664 51,595 05 jun
First Trust Multi... 122,375 +1,985 +1,65% 122,509 120,810 120,390 05 jun
First Trust Multi... 79,715 +0,129 +0,16% 79,744 79,590 79,587 05 jun
First Trust NASDA... 44,160 +0,155 +0,35% 44,290 44,090 44,005 05 jun
First Trust NASDA... 37,900 +0,850 +2,29% 38,000 37,070 37,050 05 jun
First Trust NASDA... 120,780 +1,580 +1,33% 120,800 119,512 119,200 05 jun
First Trust NASDA... 53,740 +1,240 +2,36% 53,760 52,820 52,500 05 jun
First Trust NASDA... 73,520 +1,510 +2,10% 73,550 72,645 72,010 05 jun
First Trust NASDA... 122,110 +1,810 +1,50% 122,170 120,755 120,300 05 jun
First Trust NASDA... 89,152 +0,562 +0,63% 89,152 88,880 88,590 05 jun
First Trust NASDA... 189,960 +5,480 +2,97% 189,960 186,730 184,480 05 jun
First Trust RBA A... 70,470 +1,470 +2,13% 70,562 69,200 69,000 05 jun
First Trust Risin... 54,620 +0,430 +0,79% 54,655 54,110 54,190 05 jun
First Trust River... 64,970 +1,240 +1,95% 64,970 64,730 63,730 05 jun
First Trust River... 66,650 -0,390 -0,58% 67,260 67,260 67,040 04 jun
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 66,060 +0,150 +0,23% 66,110 65,840 65,910 05 jun
First Trust Senio... 46,140 +0,040 +0,09% 46,150 46,095 46,100 05 jun
First Trust Small... 91,870 +0,862 +0,95% 92,010 90,920 91,008 05 jun
First Trust Small... 66,869 +1,028 +1,56% 66,960 65,895 65,840 05 jun
First Trust Small... 52,490 +0,231 +0,44% 52,500 52,134 52,259 05 jun
First Trust S-Net... 59,260 +1,010 +1,73% 59,654 58,730 58,250 05 jun
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 33,780 +0,190 +0,57% 33,900 33,640 33,590 05 jun
First Trust Switz... 66,450 +0,210 +0,32% 66,450 66,040 66,240 05 jun
First Trust Tacti... 40,890 +0,150 +0,37% 40,890 40,700 40,740 05 jun
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 39,360 -0,150 -0,38% 39,360 39,220 39,510 05 jun
First United Corp 19,910 +0,080 +0,40% 19,980 19,710 19,830 05 jun
First US Bancshares 10,400 0,000 0,00% 10,400 10,200 10,400 05 jun
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 151,230 +1,060 +0,71% 151,340 149,930 150,170 05 jun
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 jun '23
Five Below 132,790 -5,080 -3,68% 138,370 132,440 137,870 05 jun
Five Star Bancorp 22,890 +0,460 +2,05% 22,960 22,320 22,430 05 jun
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 42,140 -2,620 -5,85% 44,780 41,790 44,760 05 jun
Flex Ltd 33,590 +1,260 +3,90% 33,625 32,510 32,330 05 jun
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 47,560 +0,066 +0,14% 47,570 47,445 47,494 05 jun
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 30,960 +0,073 +0,24% 30,960 30,850 30,887 05 jun
Flexsteel Industries 36,490 -0,170 -0,46% 37,200 35,520 36,660 05 jun
Flushing Financia... 12,640 +0,100 +0,80% 12,950 12,450 12,540 05 jun
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 15,670 +0,220 +1,42% 15,810 15,450 15,450 05 jun
FormFactor 55,800 +2,640 +4,97% 56,250 53,995 53,160 05 jun
Formula Systems (... 71,400 -7,350 -9,33% 71,400 71,400 78,750 05 jun
Forrester Research 17,730 -0,040 -0,23% 17,890 17,600 17,770 05 jun
Fortinet 59,710 +1,070 +1,82% 60,140 58,445 58,640 05 jun
Fortress Biotech 1,840 0,000 0,00% 1,890 1,823 1,840 05 jun
Forward Air Corp 19,240 +0,570 +3,05% 19,800 18,530 18,670 05 jun
Forward Industries 0,520 +0,000 +0,01% 0,529 0,520 0,520 05 jun
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 1,210 +0,010 +0,83% 1,230 1,170 1,200 05 jun
Fox Factory Holdi... 45,840 +0,220 +0,48% 46,150 45,058 45,620 05 jun
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 99,060 +1,540 +1,58% 99,450 97,570 97,520 05 jun
Franklin US Low V... 35,970 -0,230 -0,64% 36,200 35,874 36,200 05 jun
FreightCar America 3,570 +0,060 +1,71% 3,660 3,520 3,510 05 jun
Frequency Electro... 9,350 +0,040 +0,43% 9,470 9,300 9,310 05 jun
Freshpet 131,490 +1,040 +0,80% 132,595 129,600 130,450 05 jun
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 30,410 +0,470 +1,57% 30,430 30,000 29,940 05 jun
FS Bancorp 32,970 +0,170 +0,52% 33,270 32,158 32,800 05 jun
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,100 +0,010 +0,92% 1,120 1,070 1,090 05 jun
FuelCell Energy 0,964 +0,038 +4,15% 0,975 0,910 0,926 05 jun
Full House Resorts 5,080 +0,080 +1,60% 5,080 5,000 5,000 05 jun
Fulton Financial ... 16,400 +0,100 +0,61% 16,505 16,260 16,300 05 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