Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,890 -0,010 -0,25% 3,900 3,870 3,900 07 mei
1-800-FLOWERS.COM 8,780 0,000 0,00% 8,880 8,710 8,780 07 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 51,360 -0,350 -0,68% 52,095 51,350 51,710 07 mei
2U 0,357 +0,022 +6,54% 0,375 0,315 0,335 07 mei
AAON 78,620 +2,420 +3,18% 78,620 75,010 76,200 07 mei
AB Active ETFs 35,080 -0,042 -0,12% 35,176 35,176 35,122 03 mei
Abeona Therapeutics 4,561 -0,219 -4,58% 5,065 4,540 4,780 07 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,215 +0,065 +1,26% 5,260 5,140 5,150 07 mei
Acadia Healthcare... 67,430 -0,350 -0,52% 69,280 67,370 67,780 07 mei
ACADIA Pharmaceut... 17,260 +0,260 +1,53% 17,310 16,756 17,000 07 mei
Acasti Pharma 2,840 -0,110 -3,73% 3,050 2,740 2,950 07 mei
Accelerate Diagno... 0,900 -0,020 -2,17% 0,993 0,900 0,920 07 mei
Accuray 1,750 -0,040 -2,23% 1,800 1,710 1,790 07 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 35,880 +0,370 +1,04% 36,270 35,280 35,510 07 mei
Aclaris Therapeutics 1,360 +0,050 +3,82% 1,360 1,280 1,310 07 mei
ACNB Corp 32,822 -0,518 -1,55% 32,822 32,180 33,340 07 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... 1,100 -0,050 -4,35% 1,150 1,060 1,150 07 mei
Addus HomeCare Corp 104,580 +6,690 +6,83% 105,530 97,530 97,890 07 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 6,910 0,000 0,00% 6,970 6,860 6,910 07 mei
Adobe 492,270 -1,320 -0,27% 496,755 489,140 493,590 07 mei
ADTRAN Holdings 5,390 +0,680 +14,44% 5,730 4,760 4,710 07 mei
Advanced Energy I... 101,420 +1,300 +1,30% 102,900 100,540 100,120 07 mei
Advanced Micro De... 154,397 -1,383 -0,89% 157,700 153,660 155,780 07 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 10,340 -0,320 -3,00% 10,840 10,300 10,660 07 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,480 -0,170 -1,46% 11,810 11,410 11,650 07 mei
Aemetis 4,050 -0,350 -7,95% 4,420 4,005 4,400 07 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 179,590 -0,300 -0,17% 181,820 177,330 179,890 07 mei
AEterna Zentaris Inc 8,030 +0,040 +0,50% 8,340 7,930 7,990 07 mei
Aethlon Medical 1,300 -0,010 -0,76% 1,333 1,280 1,310 07 mei
Affimed NV 5,210 -0,280 -5,10% 5,490 5,200 5,490 07 mei
Agenus 12,005 -0,945 -7,30% 13,000 10,700 12,950 07 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 80,680 +1,170 +1,47% 81,490 78,740 79,510 07 mei
Agios Pharmaceuti... 32,780 -0,440 -1,32% 33,515 32,520 33,220 07 mei
AGNC Investment Corp 23,900 -0,030 -0,13% 23,965 23,780 23,930 07 mei
AGNC Investment Corp 9,510 -0,030 -0,31% 9,790 9,510 9,540 07 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 26,010 -0,120 -0,46% 26,435 25,030 26,130 07 mei
Air Transport Ser... 14,700 +1,450 +10,94% 15,840 14,470 13,250 07 mei
Airbnb 159,810 -2,190 -1,35% 162,880 159,750 162,000 07 mei
Airgain 5,500 +0,250 +4,76% 5,550 5,220 5,250 07 mei
AirNet Technology 1,030 -0,050 -4,63% 1,030 1,030 1,080 07 mei
Akamai Technologies 101,680 +0,600 +0,59% 101,840 101,030 101,080 07 mei
Akari Therapeutic... 1,450 +0,110 +8,21% 1,490 1,350 1,340 07 mei
Akebia Therapeutics 1,390 -0,100 -6,71% 1,560 1,380 1,490 07 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 69,850 -0,400 -0,57% 70,790 69,540 70,250 07 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,165 +0,045 +1,09% 4,235 4,030 4,120 07 mei
Alico 26,110 -2,620 -9,12% 28,307 25,690 28,730 07 mei
Align Technology 286,550 -0,820 -0,29% 291,800 285,550 287,370 07 mei
Alimera Sciences 3,570 -0,220 -5,80% 3,840 3,540 3,790 07 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,600 +0,500 +2,07% 24,785 24,070 24,100 07 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 53,810 -2,450 -4,35% 56,455 51,130 56,260 07 mei
Alliance Resource... 22,460 -1,260 -5,31% 23,030 21,840 23,720 07 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 2,090 -0,110 -5,00% 2,160 2,040 2,200 07 mei
Alnylam Pharmaceu... 154,250 +3,030 +2,00% 155,110 150,825 151,220 07 mei
Alpha and Omega S... 22,280 +0,120 +0,54% 23,370 22,270 22,160 07 mei
Alphabet 171,250 +3,150 +1,87% 171,760 168,390 168,100 07 mei
Alphabet 172,980 +3,150 +1,85% 173,470 170,000 169,830 07 mei
AlphaMark Activel... 30,840 +0,166 +0,54% 30,980 30,840 30,674 07 mei
Alphatec Holdings 13,600 +0,320 +2,41% 13,630 13,140 13,280 07 mei
Altisource Portfo... 1,830 -0,130 -6,63% 2,000 1,810 1,960 07 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,975 -0,005 -0,50% 1,030 0,957 0,980 07 mei
A-Mark Precious M... 40,380 -0,780 -1,90% 42,120 40,330 41,160 07 mei
Amazon.com 188,780 +0,080 +0,04% 189,940 187,305 188,700 07 mei
Ambarella 47,350 -0,470 -0,98% 48,230 47,340 47,820 07 mei
AMC Networks 12,770 +0,250 +2,00% 12,805 12,440 12,520 07 mei
Amdocs Limited 85,020 +0,070 +0,08% 85,650 84,700 84,950 07 mei
Amedisys 92,400 +0,060 +0,06% 92,680 92,005 92,340 07 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... 14,250 -0,400 -2,73% 14,625 14,140 14,650 07 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 15,230 -0,390 -2,50% 16,000 15,160 15,620 07 mei
American Software 10,025 -0,105 -1,04% 10,220 10,010 10,130 07 mei
American Supercon... 13,540 -0,200 -1,46% 13,890 13,424 13,740 07 mei
American Woodmark... 94,480 -0,970 -1,02% 96,110 94,400 95,450 07 mei
America's Car-Mart 60,480 -1,010 -1,64% 62,720 60,450 61,490 07 mei
Ameris Bancorp 49,520 -0,230 -0,46% 50,280 49,440 49,750 07 mei
AMERISAFE 47,670 +0,140 +0,29% 48,050 47,520 47,530 07 mei
AmeriServ Financial 2,360 -0,030 -1,26% 2,470 2,350 2,390 07 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,500 +0,080 +0,39% 20,620 20,330 20,420 07 mei
Amgen 300,399 +0,919 +0,31% 302,910 298,510 299,480 07 mei
Amicus Therapeutics 10,410 +0,070 +0,68% 10,570 10,260 10,340 07 mei
Amkor Technology 32,780 +0,400 +1,24% 33,490 32,511 32,380 07 mei
Amphastar Pharmac... 42,804 +0,124 +0,29% 43,470 41,942 42,680 07 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,750 -0,240 -4,81% 5,095 4,750 4,990 07 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 203,530 +0,210 +0,10% 205,770 203,530 203,320 07 mei
Anavex Life Scien... 3,840 0,000 0,00% 3,950 3,760 3,840 07 mei
Andersons 56,290 -0,230 -0,41% 57,150 56,070 56,520 07 mei
Angi 2,620 +0,070 +2,75% 2,710 2,525 2,550 07 mei
AngioDynamics 6,130 -0,070 -1,13% 6,260 6,120 6,200 07 mei
ANI Pharmaceuticals 66,720 -0,640 -0,95% 67,740 66,700 67,360 07 mei
Anika Therapeutics 28,380 +0,520 +1,87% 28,640 27,520 27,860 07 mei
Ansys 325,040 +3,450 +1,07% 326,270 321,390 321,590 07 mei
Apogee Enterprises 64,980 +0,330 +0,51% 65,230 64,530 64,650 07 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 248,790 +1,430 +0,58% 252,040 244,055 247,360 07 mei
Apple 182,370 +0,660 +0,36% 184,900 181,320 181,710 07 mei
Applied DNA Sciences 3,640 +0,010 +0,28% 3,770 3,270 3,630 07 mei
Applied Materials 207,260 -1,600 -0,77% 209,470 207,220 208,860 07 mei
Applied Optoelect... 11,650 -0,300 -2,51% 12,440 11,350 11,950 07 mei
Aptevo Therapeutics 1,170 +0,060 +5,40% 1,190 1,030 1,110 07 mei
Aptose Biosciences 1,230 +0,005 +0,41% 1,250 1,220 1,225 07 mei
Aqua Metals 0,490 -0,011 -2,23% 0,538 0,490 0,501 07 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,830 +0,030 +1,07% 2,840 2,790 2,800 07 mei
ARCA biopharma 3,260 +0,050 +1,56% 3,350 3,210 3,210 07 mei
Arcadia Biosciences 2,010 +0,015 +0,75% 2,070 2,000 1,995 07 mei
ArcBest Corp 117,130 -0,860 -0,73% 119,920 116,410 117,990 07 mei
Arch Capital Grou... 98,210 +1,070 +1,10% 98,540 97,040 97,140 07 mei
Arcturus Therapeu... 27,540 +0,220 +0,81% 27,850 27,050 27,320 07 mei
Ardelyx 9,280 +0,130 +1,42% 9,330 9,050 9,150 07 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,800 -0,090 -0,43% 21,040 20,775 20,890 07 mei
Ark Restaurants Corp 13,520 +0,030 +0,22% 13,520 13,520 13,490 07 mei
Arq 7,850 -0,120 -1,51% 8,110 7,620 7,970 07 mei
Arrow Financial Corp 23,590 -0,020 -0,08% 24,110 23,540 23,610 07 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 25,000 -0,160 -0,64% 25,380 24,860 25,160 07 mei
ArrowMark Financi... 18,500 +0,140 +0,76% 18,500 18,258 18,360 07 mei
Artesian Resource... 38,270 +1,200 +3,24% 38,910 37,360 37,070 07 mei
Art's-Way Manufac... 1,890 +0,010 +0,53% 1,890 1,850 1,880 07 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 135,970 +1,970 +1,47% 137,650 134,500 134,000 07 mei
Asia Pacific Wire... 1,420 0,000 0,00% 1,430 1,377 1,420 06 mei
ASML Holding NV 908,220 -8,700 -0,95% 926,380 907,640 916,920 07 mei
Aspen Technology 188,840 -8,700 -4,40% 201,100 183,620 197,540 07 mei
Assembly Biosciences 12,700 -0,150 -1,17% 13,460 12,600 12,850 07 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 33,420 +0,780 +2,39% 33,658 32,570 32,640 07 mei
Astronics Corp 18,680 -0,090 -0,48% 19,020 18,640 18,770 07 mei
AstroNova 17,640 +0,050 +0,28% 17,845 17,424 17,590 07 mei
Astrotech Corp 9,590 +0,055 +0,58% 9,750 9,300 9,535 07 mei
Asure Software 7,300 0,000 0,00% 7,375 7,230 7,300 07 mei
Atara Biotherapeu... 0,604 -0,026 -4,15% 0,650 0,579 0,630 07 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,710 +0,250 +0,60% 41,860 41,320 41,460 07 mei
Atlanta Braves Ho... 38,970 +0,230 +0,59% 39,010 38,500 38,740 07 mei
Atlantic American... 1,780 -0,030 -1,66% 1,895 1,760 1,810 07 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 21,410 -0,600 -2,73% 22,200 21,290 22,010 07 mei
Atlanticus Holdin... 27,820 +0,370 +1,35% 28,730 27,810 27,450 07 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 183,980 +2,210 +1,22% 185,340 178,950 181,770 07 mei
ATN International 22,410 +0,320 +1,45% 22,620 21,940 22,090 07 mei
Atomera 4,245 -0,005 -0,12% 4,280 4,060 4,250 07 mei
Atossa Therapeutics 1,710 -0,010 -0,58% 1,780 1,670 1,720 07 mei
AtriCure 21,880 -0,240 -1,08% 22,110 21,540 22,120 07 mei
Atrion Corp 419,140 -15,860 -3,65% 436,890 417,200 435,000 07 mei
aTyr Pharma 1,700 +0,040 +2,41% 1,710 1,640 1,660 07 mei
Auburn National B... 19,025 +0,005 +0,03% 19,456 18,730 19,020 07 mei
AudioCodes Ltd 9,930 -1,450 -12,74% 10,110 9,570 11,380 07 mei
Aurinia Pharmaceu... 5,120 -0,040 -0,78% 5,200 5,045 5,160 07 mei
Autodesk 214,660 -2,040 -0,94% 216,740 213,450 216,700 07 mei
Automatic Data Pr... 245,130 +2,390 +0,98% 245,230 242,100 242,740 07 mei
Avadel Pharmaceut... 18,190 -0,430 -2,31% 18,765 17,830 18,620 07 mei
Aviat Networks 31,130 -0,170 -0,54% 32,130 31,100 31,300 07 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,760 -0,050 -1,31% 3,920 3,740 3,810 07 mei
Avis Budget Group 121,610 +0,130 +0,11% 124,000 120,930 121,480 07 mei
Aware 2,110 +0,150 +7,65% 2,160 2,010 1,960 07 mei
Axcelis Technologies 111,270 -2,160 -1,90% 114,480 111,270 113,430 07 mei
AxoGen 5,830 +0,160 +2,82% 6,000 5,655 5,670 07 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 76,970 +1,030 +1,36% 77,030 73,520 75,940 07 mei
AXT 3,840 -0,090 -2,29% 4,000 3,790 3,930 07 mei
AYRO 1,180 +0,020 +1,72% 1,200 1,140 1,160 07 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