Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 49,740 +1,250 +2,58% 49,870 48,100 48,490 05 jun
iCAD 1,540 -0,020 -1,28% 1,640 1,510 1,560 05 jun
Icahn Enterprises LP 16,680 +0,330 +2,02% 16,680 16,301 16,350 05 jun
ICF International 142,210 +1,340 +0,95% 142,360 139,705 140,870 05 jun
ICON plc 329,650 +11,570 +3,64% 330,270 318,810 318,080 05 jun
ICU Medical 108,190 +0,530 +0,49% 109,480 105,296 107,660 05 jun
Ideal Power 7,020 -0,215 -2,97% 7,407 6,960 7,235 05 jun
Identiv 4,250 +0,060 +1,43% 4,307 4,130 4,190 05 jun
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 495,840 +4,780 +0,97% 498,600 493,000 491,060 05 jun
IES Holdings 137,730 +2,760 +2,04% 139,460 134,150 134,970 05 jun
IF Bancorp 16,822 0,000 0,00% 16,822 16,822 16,822 04 jun
iFresh 0,490 0,000 0,00% 0,000 0,000 0,490 nov '21
IHS Markit Ltd 108,610 0,000 0,00% 0,000 0,000 108,610 feb '22
Illumina 106,790 +4,730 +4,63% 106,820 102,560 102,060 05 jun
Immersion Corp 10,020 +0,180 +1,83% 10,020 9,670 9,840 05 jun
ImmuCell Corp 4,515 +0,215 +5,00% 4,515 4,310 4,300 05 jun
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 09 feb
Immunomedics 87,860 +0,040 +0,05% 0,000 0,000 87,820 okt '20
Impinj 165,870 +2,760 +1,69% 167,660 162,950 163,110 05 jun
Incyte Corp 59,030 +0,460 +0,79% 59,100 57,950 58,570 05 jun
Independent Bank ... 49,770 -0,200 -0,40% 50,380 49,200 49,970 05 jun
Independent Bank ... 24,180 +0,110 +0,46% 24,320 23,870 24,070 05 jun
Independent Bank ... 44,560 -0,040 -0,09% 45,150 44,380 44,600 05 jun
Infinera Corp 5,510 +0,080 +1,47% 5,605 5,460 5,430 05 jun
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,170 -0,020 -0,63% 3,210 3,150 3,190 05 jun
Ingles Markets 70,360 -0,910 -1,28% 71,190 69,990 71,270 05 jun
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 15,100 +0,460 +3,14% 15,300 14,620 14,640 05 jun
Innospec 130,980 +2,570 +2,00% 130,990 128,110 128,410 05 jun
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,390 +0,080 +1,27% 6,540 6,270 6,310 05 jun
Innoviva 16,040 +0,100 +0,63% 16,050 15,880 15,940 05 jun
Inogen 8,230 +0,160 +1,98% 8,320 7,940 8,070 05 jun
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 10,130 +0,040 +0,40% 10,380 10,020 10,090 05 jun
Inseego Corp 7,950 -0,370 -4,45% 8,320 7,430 8,320 05 jun
Insight Enterprises 197,400 +2,390 +1,23% 198,800 194,710 195,010 05 jun
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 57,830 +0,830 +1,46% 58,270 55,810 57,000 05 jun
Inspired Entertai... 9,310 +0,230 +2,53% 9,370 9,030 9,080 05 jun
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 187,680 +5,870 +3,23% 189,410 181,690 181,810 05 jun
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 31,760 +0,150 +0,47% 32,090 31,240 31,610 05 jun
Intel Corp 30,780 +0,750 +2,50% 30,835 30,010 30,030 05 jun
Intellia Therapeu... 23,090 -0,160 -0,69% 23,650 22,580 23,250 05 jun
Inter Parfums 120,560 -0,400 -0,33% 121,060 119,200 120,960 05 jun
Interactive Broke... 125,460 +0,760 +0,61% 126,170 124,170 124,700 05 jun
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 116,850 +1,950 +1,70% 116,905 114,205 114,900 05 jun
Interface 15,310 +0,100 +0,66% 15,330 14,950 15,210 05 jun
Intergroup Corp 22,160 -0,150 -0,67% 22,450 22,000 22,310 05 jun
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 55,220 -0,040 -0,07% 55,760 54,690 55,260 05 jun
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,870 0,000 0,00% 3,930 3,780 3,870 05 jun
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 67,810 -0,070 -0,10% 68,230 66,750 67,880 05 jun
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 574,270 +2,210 +0,39% 574,840 560,530 572,060 05 jun
Intuitive Surgical 417,240 +10,630 +2,61% 418,140 407,330 406,610 05 jun
Invesco Actively ... 13,750 +0,050 +0,36% 13,760 13,655 13,700 05 jun
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 38,650 +0,449 +1,17% 38,650 38,210 38,201 05 jun
Invesco Internati... 40,880 +0,080 +0,20% 40,958 40,830 40,800 05 jun
Invesco Nasdaq In... 39,730 +0,420 +1,07% 39,730 39,380 39,310 05 jun
Invesco QQQ Trust... 463,530 +9,160 +2,02% 463,610 454,408 454,370 05 jun
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 104,860 +0,041 +0,04% 105,901 105,901 104,819 04 jun
Invesco S&P Small... 36,101 -0,199 -0,55% 36,360 36,040 36,300 05 jun
Invesco S&P Small... 52,290 +0,240 +0,46% 52,455 52,010 52,050 05 jun
Invesco S&P Small... 47,150 +0,107 +0,23% 47,260 47,150 47,043 05 jun
Invesco S&P Small... 43,610 +0,689 +1,61% 43,630 42,870 42,921 05 jun
Invesco S&P Small... 123,400 +1,170 +0,96% 123,590 122,458 122,230 05 jun
Invesco S&P Small... 47,130 +0,990 +2,15% 47,170 46,320 46,140 05 jun
Invesco S&P Small... 78,798 +1,044 +1,34% 79,150 78,010 77,754 05 jun
Invesco S&P Small... 51,360 -0,086 -0,17% 51,696 51,696 51,446 04 jun
Investar Holding ... 15,500 -0,100 -0,64% 15,740 15,415 15,600 05 jun
Investcorp Credit... 3,210 0,000 0,00% 3,225 3,180 3,210 05 jun
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 174,380 +0,910 +0,52% 178,052 171,990 173,470 05 jun
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 39,870 -0,180 -0,45% 40,510 39,580 40,050 05 jun
Iovance Biotherap... 8,320 +0,220 +2,72% 8,430 7,970 8,100 05 jun
IPG Photonics Corp 86,830 +2,570 +3,05% 87,250 84,850 84,260 05 jun
iRadimed Corp 43,250 +0,490 +1,15% 43,410 42,100 42,760 05 jun
IRIDEX Corp 2,240 -0,160 -6,67% 2,478 2,240 2,400 05 jun
Iridium Communica... 29,310 -0,420 -1,41% 29,770 29,030 29,730 05 jun
iRobot Corp 9,990 +0,380 +3,95% 10,020 9,300 9,610 05 jun
Ironwood Pharmace... 6,390 -0,130 -1,99% 6,575 6,310 6,520 05 jun
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,180 +0,040 +0,08% 49,180 49,100 49,140 05 jun
iShares 1-3 Year ... 70,460 -0,010 -0,01% 70,460 70,380 70,470 05 jun
iShares 20 Year T... 93,350 +0,680 +0,73% 93,350 92,389 92,670 05 jun
iShares Asia 50 ETF 66,330 +1,490 +2,30% 66,380 65,700 64,840 05 jun
iShares Biotechno... 138,060 +2,580 +1,90% 138,160 135,230 135,480 05 jun
iShares Core MSCI... 69,450 +0,630 +0,92% 69,455 68,920 68,820 05 jun
iShares Emerging ... 22,412 -0,028 -0,12% 22,478 22,300 22,440 05 jun
iShares ESG Advan... 45,250 +0,090 +0,20% 45,320 45,181 45,160 05 jun
iShares ESG Aware... 82,110 +0,590 +0,72% 82,120 81,521 81,520 05 jun
iShares ESG Aware... 33,320 +0,590 +1,80% 33,320 33,020 32,730 05 jun
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,520 +0,100 +0,38% 26,520 26,420 26,420 05 jun
iShares Global Cl... 15,060 +0,120 +0,80% 15,130 14,900 14,940 05 jun
iShares Global In... 50,230 +0,170 +0,34% 50,260 49,985 50,060 05 jun
iShares Global Ti... 82,320 +0,020 +0,02% 82,320 81,540 82,300 05 jun
iShares GNMA 43,150 +0,100 +0,23% 43,190 42,985 43,050 05 jun
iShares GSCI Comm... 26,430 +0,120 +0,46% 26,458 26,250 26,310 05 jun
iShares India 50 ETF 51,290 +1,400 +2,81% 51,300 50,850 49,890 05 jun
iShares Internati... 21,290 +0,180 +0,85% 21,290 21,170 21,110 05 jun
iShares Internati... 39,350 -0,010 -0,03% 39,490 39,290 39,360 05 jun
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 112,430 +1,280 +1,15% 112,430 111,340 111,150 05 jun
iShares MSCI ACWI... 54,640 +0,520 +0,96% 54,650 54,240 54,120 05 jun
iShares MSCI All ... 71,460 +1,260 +1,79% 71,460 70,790 70,200 05 jun
iShares MSCI Braz... 12,670 -0,160 -1,25% 12,875 12,630 12,830 05 jun
iShares MSCI Chin... 44,520 +0,210 +0,47% 44,520 44,220 44,310 05 jun
iShares MSCI EAFE... 64,540 +0,130 +0,20% 64,540 64,020 64,410 05 jun
iShares MSCI Emer... 71,570 +1,360 +1,94% 71,760 70,950 70,210 05 jun
iShares MSCI Euro... 23,910 +0,020 +0,08% 24,020 23,820 23,890 05 jun
iShares MSCI Euro... 60,002 +0,222 +0,37% 60,015 59,730 59,780 05 jun
iShares MSCI Glob... 80,205 +0,495 +0,62% 80,205 79,810 79,710 05 jun
iShares MSCI New ... 47,840 +1,340 +2,88% 47,840 47,390 46,500 05 jun
iShares MSCI Qata... 16,920 +0,093 +0,55% 16,920 16,830 16,827 05 jun
iShares MSCI UAE ETF 13,810 +0,020 +0,15% 13,810 13,740 13,790 05 jun
iShares Semicondu... 242,730 +10,170 +4,37% 242,890 235,860 232,560 05 jun
Iteris 4,530 +0,100 +2,26% 4,540 4,400 4,430 05 jun
Itron 108,110 +3,000 +2,85% 108,160 105,290 105,110 05 jun
Ituran Location a... 26,800 +0,450 +1,71% 27,180 26,470 26,350 05 jun
IZEA Worldwide 2,520 +0,052 +2,11% 2,600 2,480 2,468 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