Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 30,970 +0,030 +0,10% 31,320 30,448 30,940 05 jun
S&W Seed Company 0,293 -0,029 -9,08% 0,330 0,286 0,322 05 jun
Sabra Health Care... 14,420 0,000 0,00% 0,000 0,000 14,420 05 jun
Sabre Corp 3,080 0,000 0,00% 0,000 0,000 3,080 05 jun
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 76,070 -0,240 -0,31% 76,330 75,264 76,310 05 jun
Sage Therapeutics 10,970 +0,290 +2,72% 11,010 10,435 10,680 05 jun
Saia 445,400 +16,070 +3,74% 450,800 432,371 429,330 05 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 22,660 -0,330 -1,44% 23,210 22,440 22,990 05 jun
Sangamo Therapeutics 0,585 +0,018 +3,14% 0,594 0,560 0,568 05 jun
Sanmina Corp 67,000 +1,300 +1,98% 67,200 65,360 65,700 05 jun
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 33,420 0,000 0,00% 0,000 0,000 33,420 05 jun
Sarepta Therapeutics 119,790 +0,070 +0,06% 122,530 116,500 119,720 05 jun
SB Financial Group 13,640 -0,280 -2,01% 14,100 13,640 13,920 05 jun
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 196,890 -1,740 -0,88% 198,870 196,180 198,630 05 jun
ScanSource 46,800 -0,500 -1,06% 47,300 46,400 47,300 05 jun
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Scholastic Corp 34,850 -0,430 -1,22% 35,350 34,720 35,280 05 jun
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 2,330 -0,100 -4,12% 2,450 2,280 2,430 05 jun
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 22,760 +0,020 +0,09% 22,920 22,570 22,740 05 jun
Seagate Technolog... 96,600 0,000 0,00% 0,000 0,000 96,600 05 jun
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 12,190 +0,310 +2,61% 12,480 11,740 11,880 05 jun
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 5,850 +0,090 +1,56% 5,900 5,720 5,760 05 jun
Security National... 8,190 +0,010 +0,12% 8,240 8,070 8,180 05 jun
Seelos Therapeuti... 1,170 +0,050 +4,46% 1,210 1,112 1,120 05 jun
SEI Investments C... 66,810 -0,160 -0,24% 67,320 66,685 66,970 05 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... 93,970 -0,380 -0,40% 94,510 93,322 94,350 05 jun
SELLAS Life Scien... 1,480 0,000 0,00% 0,000 0,000 1,480 05 jun
SemiLEDS Corp 1,355 0,000 0,00% 0,000 0,000 1,355 05 jun
Semtech Corp 38,680 0,000 0,00% 0,000 0,000 38,680 05 jun
Seneca Foods Corp 58,800 -3,020 -4,89% 58,800 58,800 61,820 04 jun
Seneca Foods Corp 59,280 -0,790 -1,32% 60,400 58,960 60,070 05 jun
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 5,740 +0,245 +4,46% 5,740 5,435 5,495 05 jun
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 1,140 0,000 0,00% 0,000 0,000 1,140 05 jun
Service Propertie... 5,190 -0,120 -2,26% 5,310 5,155 5,310 05 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 0,827 -0,093 -10,11% 0,934 0,827 0,920 05 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... 18,820 +0,250 +1,35% 18,840 18,445 18,570 05 jun
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 36,750 -0,540 -1,45% 37,460 36,100 37,290 05 jun
Shore Bancshares 10,880 -0,020 -0,18% 11,040 10,870 10,900 05 jun
Siebert Financial... 2,370 +0,080 +3,49% 2,380 2,190 2,290 05 jun
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 20,710 +0,240 +1,17% 20,710 20,400 20,470 05 jun
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 0,950 0,000 0,00% 0,000 0,000 0,950 05 jun
SigmaTron Interna... 5,150 -0,010 -0,19% 5,490 4,933 5,160 05 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 16,070 -0,100 -0,62% 16,260 15,940 16,170 05 jun
Silicon Laboratories 123,480 0,000 0,00% 0,000 0,000 123,480 05 jun
Silicon Motion Te... 79,950 +2,190 +2,82% 80,120 77,130 77,760 05 jun
Silvercrest Asset... 15,700 0,000 0,00% 0,000 0,000 15,700 05 jun
Simmons First Nat... 16,810 0,000 0,00% 0,000 0,000 16,810 05 jun
Simulations Plus 47,050 +1,830 +4,05% 47,090 44,480 45,220 05 jun
Sinclair 12,560 -0,670 -5,06% 13,190 12,456 13,230 05 jun
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologie... 6,620 0,000 0,00% 0,000 0,000 6,620 05 jun
Sirius XM Holdings 2,570 0,000 0,00% 0,000 0,000 2,570 05 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 80,790 +2,160 +2,75% 82,185 78,217 78,630 05 jun
Skyworks Solutions 92,280 0,000 0,00% 0,000 0,000 92,280 05 jun
SLM Corp 77,350 -0,450 -0,58% 77,500 77,000 77,800 05 jun
SLM Corp 20,940 0,000 0,00% 0,000 0,000 20,940 05 jun
SLR Investment Corp 16,640 +0,060 +0,36% 16,669 16,500 16,580 05 jun
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 0,860 -0,010 -1,15% 0,920 0,806 0,870 05 jun
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,210 0,000 0,00% 2,280 2,180 2,210 05 jun
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,200 -0,010 -0,83% 1,240 1,161 1,210 05 jun
Sohu.com Limited 13,120 +0,240 +1,86% 13,520 12,910 12,880 05 jun
SolarEdge Technol... 48,920 0,000 0,00% 0,000 0,000 48,920 05 jun
Soleno Therapeutics 44,550 +3,570 +8,71% 44,790 40,795 40,980 05 jun
Sonnet BioTherape... 1,640 +0,025 +1,55% 1,680 1,610 1,615 05 jun
Sonoma Pharmaceut... 0,190 0,000 0,00% 0,000 0,000 0,190 05 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 1,320 -0,035 -2,58% 1,370 1,310 1,355 05 jun
Sound Financial B... 40,540 +0,880 +2,22% 40,540 40,100 39,660 05 jun
Southern First Ba... 25,990 -0,170 -0,65% 26,375 25,810 26,160 05 jun
Southern Missouri... 41,840 +0,640 +1,55% 42,030 41,508 41,200 05 jun
Southside Bancshares 26,160 +0,180 +0,69% 26,305 25,920 25,980 05 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 2,170 0,000 0,00% 0,000 0,000 2,170 05 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 19,280 -0,090 -0,46% 19,485 19,140 19,370 05 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 1,195 0,000 0,00% 0,000 0,000 1,195 05 jun
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,564 0,000 0,00% 0,000 0,000 0,564 05 jun
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 15,050 +0,240 +1,62% 15,120 14,760 14,810 05 jun
Sportsman's Wareh... 3,335 -0,485 -12,70% 3,400 3,060 3,820 05 jun
Sprott Focus Trust 7,809 +0,070 +0,90% 7,810 7,750 7,739 05 jun
Sprouts Farmers M... 78,740 +0,390 +0,50% 79,670 78,350 78,350 05 jun
SPS Commerce 190,260 +4,125 +2,22% 192,280 187,350 186,135 05 jun
SS&C Technologies... 62,330 +0,030 +0,05% 62,770 62,130 62,300 05 jun
SSR Mining 4,930 +0,220 +4,67% 5,085 4,775 4,710 05 jun
STAAR Surgical Co... 40,610 +0,490 +1,22% 41,150 39,620 40,120 05 jun
Staffing 360 Solu... 0,366 -0,003 -0,70% 0,390 0,340 0,369 05 jun
Stagwell 6,780 -0,020 -0,29% 6,920 6,720 6,800 05 jun
Star Bulk Carrier... 26,790 0,000 0,00% 0,000 0,000 26,790 05 jun
Starbucks Corp 81,160 0,000 0,00% 0,000 0,000 81,160 05 jun
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 8,610 +0,030 +0,35% 8,760 8,540 8,580 05 jun
Steel Dynamics 127,160 -0,080 -0,06% 128,550 126,420 127,240 05 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 59,200 +0,090 +0,15% 59,410 59,100 59,110 05 jun
Sterling Infrastr... 116,530 0,000 0,00% 0,000 0,000 116,530 05 jun
Steven Madden Ltd 44,340 +0,240 +0,54% 44,630 43,960 44,100 05 jun
Stock Yards Bancorp 45,950 +0,520 +1,14% 46,150 45,255 45,430 05 jun
Strata Skin Sciences 0,355 -0,026 -6,87% 0,410 0,355 0,381 05 jun
Stratasys Ltd 8,970 +0,270 +3,10% 9,100 8,705 8,700 05 jun
Strategic Education 115,710 +0,880 +0,77% 116,130 114,350 114,830 05 jun
STRATTEC SECURITY... 28,700 -0,080 -0,28% 28,850 27,820 28,780 05 jun
Stratus Properties 24,420 +0,460 +1,92% 24,440 24,010 23,960 05 jun
Streamline Health... 0,393 +0,003 +0,64% 0,410 0,390 0,390 05 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 9,375 -0,015 -0,16% 9,375 9,375 9,390 04 jun
Summit Therapeutics 8,040 0,000 0,00% 0,000 0,000 8,040 05 jun
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 6,030 -0,050 -0,82% 6,139 5,995 6,080 05 jun
SunPower Corp 3,250 0,000 0,00% 0,000 0,000 3,250 05 jun
Sunrun 14,900 0,000 0,00% 0,000 0,000 14,900 05 jun
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 802,520 0,000 0,00% 0,000 0,000 802,520 05 jun
SuperCom Ltd 0,196 0,000 0,00% 0,000 0,000 0,196 05 jun
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 21,290 +0,470 +2,26% 21,320 20,400 20,820 05 jun
Supernus Pharmace... 27,540 -0,380 -1,36% 28,000 27,180 27,920 05 jun
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 26,430 +0,630 +2,44% 26,739 25,817 25,800 05 jun
Surmodics 41,990 +0,020 +0,05% 42,060 41,960 41,970 05 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 95,480 0,000 0,00% 0,000 0,000 95,480 05 jun
Synchronoss Techn... 9,230 +0,020 +0,22% 9,539 9,000 9,210 05 jun
Syndax Pharmaceut... 19,210 +0,390 +2,07% 19,393 18,720 18,820 05 jun
Synopsys 588,140 0,000 0,00% 0,000 0,000 588,140 05 jun
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,630 0,000 0,00% 0,000 0,000 1,630 05 jun
Syros Pharmaceuti... 5,300 +0,040 +0,76% 5,390 5,197 5,260 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