Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,820 +0,020 +0,52% 3,840 3,800 3,800 31 mei
1-800-FLOWERS.COM 9,680 +0,200 +2,11% 9,710 9,420 9,480 31 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 51,310 +0,830 +1,64% 51,390 50,325 50,480 31 mei
2U 0,278 +0,008 +3,04% 0,000 0,271 0,270 31 mei
AAON 75,050 +0,120 +0,16% 75,200 73,543 74,930 31 mei
AB Active ETFs 35,100 +0,028 +0,08% 0,000 0,000 35,072 23 mei
Abeona Therapeutics 4,380 +0,170 +4,04% 4,465 0,000 4,210 31 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,580 +0,120 +2,20% 5,580 5,420 5,460 31 mei
Acadia Healthcare... 68,920 +1,580 +2,35% 68,920 66,330 67,340 31 mei
ACADIA Pharmaceut... 15,080 +0,080 +0,53% 15,200 15,000 15,000 31 mei
Acasti Pharma 2,729 +0,030 +1,12% 2,770 2,667 2,699 31 mei
Accelerate Diagno... 1,240 -0,080 -6,06% 1,340 1,130 1,320 31 mei
Accuray 1,780 +0,210 +13,38% 1,790 1,615 1,570 31 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 36,060 +1,160 +3,32% 36,080 35,110 34,900 31 mei
Aclaris Therapeutics 1,030 -0,020 -1,90% 1,060 1,010 1,050 31 mei
ACNB Corp 31,570 -0,400 -1,25% 31,860 31,100 31,970 31 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... 1,120 +0,110 +10,89% 1,180 1,045 1,010 31 mei
Addus HomeCare Corp 114,780 +3,050 +2,73% 115,100 112,310 111,730 31 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 9,540 +0,060 +0,63% 9,640 9,400 9,480 31 mei
Adobe 444,905 -0,965 -0,22% 447,720 433,970 445,870 31 mei
ADTRAN Holdings 5,550 -0,020 -0,36% 5,660 5,480 5,570 31 mei
Advanced Energy I... 107,370 +0,510 +0,48% 108,640 105,650 106,860 31 mei
Advanced Micro De... 167,015 +0,265 +0,16% 169,500 160,070 166,750 31 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,950 +0,140 +1,79% 8,350 7,830 7,810 31 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,520 -0,060 -0,52% 11,700 11,260 11,580 31 mei
Aemetis 3,450 -0,110 -3,09% 3,645 3,430 3,560 31 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 202,490 +2,050 +1,02% 205,280 198,100 200,440 31 mei
AEterna Zentaris Inc 9,690 -0,240 -2,42% 9,980 9,600 9,930 31 mei
Aethlon Medical 0,430 +0,030 +7,50% 0,460 0,380 0,400 31 mei
Affimed NV 4,300 +0,240 +5,91% 4,350 4,010 4,060 31 mei
Agenus 15,690 +0,580 +3,84% 16,340 14,720 15,110 31 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 95,440 +0,930 +0,98% 95,840 92,720 94,510 31 mei
Agios Pharmaceuti... 36,350 -1,190 -3,17% 38,320 36,140 37,540 31 mei
AGNC Investment Corp 24,050 +0,031 +0,13% 24,200 23,920 24,019 31 mei
AGNC Investment Corp 9,600 +0,010 +0,10% 9,600 0,000 9,590 31 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 25,220 +1,190 +4,95% 25,220 24,300 24,030 31 mei
Air Transport Ser... 13,490 +0,090 +0,67% 13,710 13,480 13,400 31 mei
Airbnb 144,930 -0,590 -0,41% 146,430 142,570 145,520 31 mei
Airgain 5,235 +0,085 +1,65% 5,362 5,168 5,150 31 mei
AirNet Technology 1,080 +0,003 +0,29% 1,080 1,080 1,077 31 mei
Akamai Technologies 92,250 +2,030 +2,25% 92,410 89,600 90,220 31 mei
Akari Therapeutic... 1,714 -0,001 -0,06% 1,800 1,714 1,715 31 mei
Akebia Therapeutics 1,125 +0,045 +4,17% 1,150 0,000 1,080 31 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 65,380 -0,710 -1,07% 66,940 64,460 66,090 31 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,870 +0,140 +3,75% 3,890 3,700 3,730 31 mei
Alico 26,750 0,000 0,00% 27,200 26,750 26,750 31 mei
Align Technology 257,720 +1,220 +0,48% 258,320 252,900 256,500 31 mei
Alimera Sciences 3,050 -0,090 -2,87% 3,270 3,030 3,140 31 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 23,390 +0,180 +0,78% 23,550 23,250 23,210 31 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 53,270 +1,810 +3,52% 53,440 51,710 51,460 31 mei
Alliance Resource... 24,660 +0,800 +3,35% 24,850 23,960 23,860 31 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 2,160 0,000 0,00% 2,195 2,140 2,160 31 mei
Alnylam Pharmaceu... 148,430 -1,600 -1,07% 151,480 147,615 150,030 31 mei
Alpha and Omega S... 29,230 -0,560 -1,88% 30,390 28,940 29,790 31 mei
Alphabet 172,670 +0,560 +0,33% 173,040 169,440 172,110 31 mei
Alphabet 173,915 +0,355 +0,20% 174,420 170,970 173,560 31 mei
AlphaMark Activel... 30,857 +0,019 +0,06% 0,000 0,000 30,838 30 mei
Alphatec Holdings 9,720 -0,410 -4,05% 10,270 9,660 10,130 31 mei
Altisource Portfo... 1,880 +0,100 +5,62% 1,900 1,760 1,780 31 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,870 +0,030 +3,53% 0,875 0,841 0,840 31 mei
A-Mark Precious M... 37,990 -0,010 -0,03% 38,550 37,570 38,000 31 mei
Amazon.com 176,460 -2,860 -1,59% 179,210 173,870 179,320 31 mei
Ambarella 58,325 +10,015 +20,73% 59,900 54,500 48,310 31 mei
AMC Networks 17,340 +0,460 +2,73% 17,630 16,960 16,880 31 mei
Amdocs Limited 79,000 +0,720 +0,92% 79,220 78,415 78,280 31 mei
Amedisys 91,105 -4,905 -5,11% 92,900 89,550 96,010 31 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... 11,500 +0,060 +0,52% 11,570 11,250 11,440 31 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 17,440 -0,730 -4,02% 18,300 17,265 18,170 31 mei
American Software 10,270 +0,040 +0,39% 10,455 10,100 10,230 31 mei
American Supercon... 19,170 +1,730 +9,92% 19,650 17,810 17,440 31 mei
American Woodmark... 86,060 +0,220 +0,26% 86,670 83,360 85,840 31 mei
America's Car-Mart 60,270 -1,450 -2,35% 62,770 59,670 61,720 31 mei
Ameris Bancorp 49,950 +2,290 +4,80% 50,280 47,252 47,660 31 mei
AMERISAFE 43,830 +0,490 +1,13% 43,905 43,300 43,340 31 mei
AmeriServ Financial 2,400 -0,040 -1,64% 2,620 2,370 2,440 31 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,495 -0,005 -0,02% 0,000 20,350 20,500 31 mei
Amgen 305,840 +4,840 +1,61% 305,880 299,500 301,000 31 mei
Amicus Therapeutics 9,820 -0,060 -0,61% 9,970 9,775 9,880 31 mei
Amkor Technology 32,570 -0,070 -0,21% 33,040 31,600 32,640 31 mei
Amphastar Pharmac... 42,360 +0,210 +0,50% 42,570 41,410 42,150 31 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 6,390 +0,360 +5,97% 6,390 5,972 6,030 31 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 234,588 +4,588 +1,99% 234,730 227,650 230,000 31 mei
Anavex Life Scien... 4,070 -0,070 -1,69% 4,170 4,030 4,140 31 mei
Andersons 52,340 +0,620 +1,20% 52,640 50,850 51,720 31 mei
Angi 2,020 0,000 0,00% 2,070 2,010 2,020 31 mei
AngioDynamics 6,310 +0,040 +0,64% 6,430 6,260 6,270 31 mei
ANI Pharmaceuticals 64,960 +1,500 +2,36% 64,960 63,170 63,460 31 mei
Anika Therapeutics 25,670 -0,040 -0,16% 26,240 25,480 25,710 31 mei
Ansys 317,460 -2,450 -0,77% 0,000 312,270 319,910 31 mei
Apogee Enterprises 64,930 -0,430 -0,66% 65,635 63,880 65,360 31 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 228,580 -1,110 -0,48% 233,020 224,280 229,690 31 mei
Apple 192,390 +1,100 +0,58% 192,570 189,910 191,290 31 mei
Applied DNA Sciences 0,595 -0,010 -1,64% 0,635 0,580 0,605 31 mei
Applied Materials 215,080 -1,460 -0,67% 218,510 209,015 216,540 31 mei
Applied Optoelect... 10,490 -1,100 -9,49% 11,690 10,350 11,590 31 mei
Aptevo Therapeutics 0,740 +0,014 +2,00% 0,748 0,711 0,726 31 mei
Aptose Biosciences 0,980 -0,180 -15,52% 1,080 0,979 1,160 31 mei
Aqua Metals 0,400 -0,002 -0,52% 0,407 0,390 0,402 31 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,360 +0,040 +1,20% 3,375 3,310 3,320 31 mei
ARCA biopharma 3,720 +0,250 +7,20% 3,750 0,000 3,470 31 mei
Arcadia Biosciences 3,048 -0,019 -0,61% 3,250 2,970 3,066 31 mei
ArcBest Corp 105,520 +2,420 +2,35% 105,770 103,200 103,100 31 mei
Arch Capital Grou... 102,630 +1,220 +1,20% 103,480 101,345 101,410 31 mei
Arcturus Therapeu... 38,810 +0,330 +0,86% 39,820 38,050 38,480 31 mei
Ardelyx 6,860 +0,080 +1,18% 6,990 6,710 6,780 31 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,560 +0,140 +0,65% 21,590 21,400 21,420 31 mei
Ark Restaurants Corp 14,740 -0,675 -4,38% 15,630 15,220 15,415 31 mei
Arq 6,990 +0,130 +1,90% 7,030 6,595 6,860 31 mei
Arrow Financial Corp 25,100 -0,070 -0,28% 25,580 25,080 25,170 31 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 22,950 +0,170 +0,75% 23,288 22,580 22,780 31 mei
ArrowMark Financi... 18,050 +0,050 +0,28% 18,050 17,950 18,000 31 mei
Artesian Resource... 35,930 +0,780 +2,22% 36,670 34,850 35,150 31 mei
Art's-Way Manufac... 1,756 +0,016 +0,91% 1,756 1,740 1,740 31 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 135,210 -2,240 -1,63% 143,760 134,845 137,450 31 mei
Asia Pacific Wire... 1,540 +0,070 +4,76% 1,540 1,450 1,470 31 mei
ASML Holding NV 960,450 -5,670 -0,59% 978,340 932,925 966,120 31 mei
Aspen Technology 210,920 +1,130 +0,54% 211,990 207,440 209,790 31 mei
Assembly Biosciences 15,100 +0,240 +1,62% 15,400 14,915 14,860 31 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 32,450 +0,270 +0,84% 32,550 32,218 32,180 31 mei
Astronics Corp 20,590 +0,160 +0,78% 20,790 20,265 20,430 31 mei
AstroNova 17,960 +0,150 +0,84% 18,000 17,800 17,810 31 mei
Astrotech Corp 9,500 0,000 0,00% 9,500 9,500 9,500 31 mei
Asure Software 7,570 +0,050 +0,66% 7,660 7,483 7,520 31 mei
Atara Biotherapeu... 0,564 -0,004 -0,67% 0,589 0,550 0,568 31 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 42,010 +0,880 +2,14% 42,010 41,120 41,130 31 mei
Atlanta Braves Ho... 39,940 +0,850 +2,17% 40,055 39,150 39,090 31 mei
Atlantic American... 1,710 +0,050 +3,01% 1,730 1,650 1,660 31 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 21,970 -0,420 -1,88% 22,050 21,830 22,390 31 mei
Atlanticus Holdin... 25,600 -0,440 -1,69% 26,580 25,140 26,040 31 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 156,880 -3,510 -2,19% 161,470 154,020 160,390 31 mei
ATN International 24,290 +0,610 +2,58% 24,730 23,830 23,680 31 mei
Atomera 4,160 +0,070 +1,71% 4,180 3,980 4,090 31 mei
Atossa Therapeutics 1,300 0,000 0,00% 1,350 1,290 1,300 31 mei
AtriCure 22,540 +0,280 +1,26% 23,550 22,200 22,260 31 mei
Atrion Corp 460,120 -2,180 -0,47% 461,150 459,480 462,300 31 mei
aTyr Pharma 1,740 -0,020 -1,14% 1,873 1,710 1,760 31 mei
Auburn National B... 18,929 -0,282 -1,47% 19,010 18,050 19,211 31 mei
AudioCodes Ltd 10,000 0,000 0,00% 10,130 9,800 10,000 31 mei
Aurinia Pharmaceu... 5,420 +0,040 +0,74% 5,655 5,340 5,380 31 mei
Autodesk 201,530 +1,600 +0,80% 201,770 195,450 199,930 31 mei
Automatic Data Pr... 244,920 +4,010 +1,66% 245,010 240,520 240,910 31 mei
Avadel Pharmaceut... 15,950 +0,190 +1,21% 16,000 15,570 15,760 31 mei
Aviat Networks 30,950 +0,060 +0,19% 31,000 30,490 30,890 31 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 2,145 -0,005 -0,23% 2,225 2,060 2,150 31 mei
Avis Budget Group 113,730 +2,620 +2,36% 114,020 110,985 111,110 31 mei
Aware 1,814 -0,006 -0,34% 1,850 1,810 1,820 31 mei
Axcelis Technologies 112,630 -1,050 -0,92% 115,100 108,360 113,680 31 mei
AxoGen 6,810 -0,190 -2,71% 7,100 6,740 7,000 31 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 73,400 -0,810 -1,09% 75,850 72,690 74,210 31 mei
AXT 3,810 +0,060 +1,60% 3,820 3,650 3,750 31 mei
AYRO 1,125 +0,015 +1,35% 1,140 1,110 1,110 31 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