Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 174,130 +0,300 +0,17% 174,725 172,970 173,830 17 mei
Fanhua 3,500 0,000 0,00% 3,600 3,400 3,500 17 mei
Farmer Brothers C... 2,930 -0,070 -2,33% 3,000 2,870 3,000 17 mei
Farmers National ... 12,790 +0,050 +0,39% 12,890 12,730 12,740 17 mei
FARO Technologies 19,120 -0,450 -2,30% 19,790 19,010 19,570 17 mei
Fastenal Company 66,420 -0,390 -0,58% 66,990 65,950 66,810 17 mei
Fate Therapeutics 3,900 -0,240 -5,80% 4,180 3,870 4,140 17 mei
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 6,030 +0,090 +1,52% 6,180 5,965 5,940 17 mei
Fibrogen 1,200 -0,040 -3,23% 1,330 1,195 1,240 17 mei
Fidelity Nasdaq C... 65,760 -0,070 -0,11% 65,895 65,470 65,830 17 mei
Fidus Investment ... 19,790 0,000 0,00% 19,911 19,760 19,790 17 mei
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,640 -0,005 -0,02% 25,680 25,570 25,645 17 mei
Fifth Third Bancorp 38,560 -0,040 -0,10% 38,770 38,425 38,600 17 mei
Financial Institu... 19,000 +0,300 +1,60% 19,110 18,700 18,700 17 mei
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 32,600 +0,350 +1,09% 32,940 32,400 32,250 17 mei
First Bancorp 24,320 +0,340 +1,42% 24,400 23,544 23,980 17 mei
First Bancshares 25,800 -0,090 -0,35% 26,340 25,795 25,890 17 mei
First Bank 12,630 +0,160 +1,28% 12,850 12,475 12,470 17 mei
First Busey Corp 24,010 +0,160 +0,67% 24,136 23,840 23,850 17 mei
First Business Fi... 34,250 -0,250 -0,72% 34,660 34,250 34,500 17 mei
First Capital 29,050 -0,950 -3,17% 29,370 28,072 30,000 17 mei
First Citizens Ba... 1.767,540 +10,250 +0,58% 1.781,140 1.755,790 1.757,290 17 mei
First Community B... 35,800 +0,310 +0,87% 35,880 35,320 35,490 17 mei
First Community Corp 17,950 +0,460 +2,63% 18,060 17,500 17,490 17 mei
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 23,660 +0,050 +0,21% 23,925 23,620 23,610 17 mei
First Financial B... 31,780 +0,680 +2,19% 31,790 31,230 31,100 17 mei
First Financial Corp 39,170 +0,220 +0,56% 39,600 39,140 38,950 17 mei
First Financial N... 21,510 +0,040 +0,19% 21,750 21,400 21,470 17 mei
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 11,500 0,000 0,00% 11,605 11,390 11,500 17 mei
First Hawaiian 21,960 -0,050 -0,23% 22,110 21,610 22,010 17 mei
First Internet Ba... 32,560 +0,740 +2,33% 32,710 31,680 31,820 17 mei
First Interstate ... 27,890 +0,240 +0,87% 28,215 27,610 27,650 17 mei
First Merchants Corp 35,780 +0,240 +0,68% 36,195 35,580 35,540 17 mei
First Mid Bancshares 33,220 +0,220 +0,67% 33,435 32,860 33,000 17 mei
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 11,120 -0,130 -1,16% 11,390 11,120 11,250 17 mei
First of Long Isl... 10,710 +0,080 +0,75% 10,770 10,600 10,630 17 mei
First Savings Fin... 16,260 0,000 0,00% 16,260 16,260 16,260 17 mei
First Solar 197,590 +2,970 +1,53% 199,010 193,690 194,620 17 mei
First Trust Alter... 28,540 +0,360 +1,28% 28,540 28,340 28,180 17 mei
First Trust Asia ... 28,150 -0,100 -0,35% 28,145 28,145 28,250 16 mei
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,810 0,000 0,00% 11,818 11,780 11,810 17 mei
First Trust BuyWr... 22,570 +0,030 +0,13% 22,650 22,517 22,540 17 mei
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 84,740 +0,170 +0,20% 84,740 84,354 84,570 17 mei
First Trust China... 21,669 +0,089 +0,41% 21,675 21,669 21,580 17 mei
First Trust Cloud... 96,270 +0,280 +0,29% 96,430 95,790 95,990 17 mei
First Trust Devel... 43,010 +0,161 +0,38% 43,010 42,943 42,849 17 mei
First Trust Devel... 42,180 +0,626 +1,51% 42,188 41,800 41,554 17 mei
First Trust Devel... 56,960 +0,390 +0,69% 57,040 56,510 56,570 17 mei
First Trust Dorse... 34,610 -0,060 -0,17% 34,780 34,550 34,670 17 mei
First Trust Dorse... 56,550 -0,030 -0,05% 56,720 56,260 56,580 17 mei
First Trust Dorse... 20,070 0,000 0,00% 20,160 20,025 20,070 17 mei
First Trust Emerg... 25,340 +0,359 +1,44% 25,360 25,180 24,981 17 mei
First Trust Emerg... 28,130 -0,070 -0,25% 28,330 28,130 28,200 17 mei
First Trust Enhan... 59,740 0,000 0,00% 59,760 59,740 59,740 17 mei
First Trust Europ... 39,490 +0,120 +0,31% 39,584 39,390 39,370 17 mei
First Trust Euroz... 44,745 +0,045 +0,10% 44,745 44,745 44,700 17 mei
First Trust Germa... 41,010 +0,170 +0,42% 40,810 40,810 40,840 15 mei
First Trust Globa... 24,660 +0,450 +1,86% 24,660 24,411 24,210 17 mei
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... 25,678 +0,147 +0,58% 25,705 25,660 25,530 17 mei
First Trust Indxx... 13,965 +0,105 +0,76% 13,968 13,880 13,860 17 mei
First Trust Inter... 47,510 +0,060 +0,13% 47,600 47,379 47,450 17 mei
First Trust Japan... 52,750 +0,184 +0,35% 52,951 52,660 52,566 17 mei
First Trust Large... 98,590 +0,192 +0,19% 98,590 98,320 98,398 17 mei
First Trust Large... 121,790 -0,320 -0,26% 122,396 121,630 122,110 17 mei
First Trust Large... 75,950 +0,254 +0,34% 75,950 75,636 75,696 17 mei
First Trust Latin... 20,340 +0,040 +0,20% 20,340 20,280 20,300 17 mei
First Trust Low D... 48,190 -0,040 -0,08% 48,230 48,160 48,230 17 mei
First Trust Manag... 51,170 -0,115 -0,22% 51,260 51,120 51,285 17 mei
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 111,920 -0,035 -0,03% 112,060 111,717 111,955 17 mei
First Trust Mid C... 74,470 -0,020 -0,03% 74,735 74,315 74,490 17 mei
First Trust Mid C... 53,500 +0,048 +0,09% 53,509 53,330 53,452 17 mei
First Trust Multi... 123,541 -0,137 -0,11% 123,640 123,541 123,678 17 mei
First Trust Multi... 81,890 +0,098 +0,12% 81,890 81,624 81,792 17 mei
First Trust NASDA... 47,440 +0,314 +0,67% 47,610 47,220 47,126 17 mei
First Trust NASDA... 35,210 -0,020 -0,06% 35,480 34,960 35,230 17 mei
First Trust NASDA... 119,700 -0,650 -0,54% 119,780 119,221 120,350 17 mei
First Trust NASDA... 55,920 -0,080 -0,14% 56,000 55,560 56,000 17 mei
First Trust NASDA... 72,040 -0,080 -0,11% 72,215 71,742 72,120 17 mei
First Trust NASDA... 122,690 -0,150 -0,12% 122,960 122,210 122,840 17 mei
First Trust NASDA... 89,370 -0,170 -0,19% 89,500 89,300 89,540 17 mei
First Trust NASDA... 190,750 -0,240 -0,13% 191,780 189,750 190,990 17 mei
First Trust RBA A... 69,620 +0,120 +0,17% 69,861 69,290 69,500 17 mei
First Trust Risin... 55,790 +0,130 +0,23% 55,940 55,640 55,660 17 mei
First Trust River... 65,410 -0,141 -0,22% 65,410 65,410 65,551 17 mei
First Trust River... 66,780 -0,360 -0,54% 66,740 66,740 67,140 15 mei
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 65,990 +0,090 +0,14% 66,143 65,990 65,900 17 mei
First Trust Senio... 46,300 -0,020 -0,04% 46,350 46,260 46,320 17 mei
First Trust Small... 93,660 -0,190 -0,20% 93,890 93,470 93,850 17 mei
First Trust Small... 66,980 -0,090 -0,13% 67,090 66,834 67,070 17 mei
First Trust Small... 54,100 -0,025 -0,05% 54,210 53,929 54,125 17 mei
First Trust S-Net... 58,890 -0,110 -0,19% 59,260 58,890 59,000 17 mei
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 33,860 -0,120 -0,35% 34,010 33,860 33,980 17 mei
First Trust Switz... 64,540 -0,260 -0,40% 64,540 64,400 64,800 17 mei
First Trust Tacti... 40,770 -0,040 -0,10% 40,830 40,740 40,810 17 mei
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 39,560 +0,121 +0,31% 39,610 39,443 39,439 17 mei
First United Corp 22,240 -0,050 -0,22% 22,330 22,200 22,290 17 mei
First US Bancshares 9,990 -0,870 -8,01% 10,810 9,630 10,860 17 mei
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 148,620 -0,550 -0,37% 150,530 147,910 149,170 17 mei
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 jun '23
Five Below 137,540 -3,490 -2,47% 140,745 137,350 141,030 17 mei
Five Star Bancorp 23,410 +0,570 +2,50% 23,500 22,900 22,840 17 mei
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 53,070 -0,800 -1,49% 53,910 53,040 53,870 17 mei
Flex Ltd 29,300 +0,140 +0,48% 29,580 29,120 29,160 17 mei
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 47,450 -0,005 -0,01% 47,460 47,410 47,455 17 mei
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 31,690 +0,176 +0,56% 31,690 31,590 31,514 17 mei
Flexsteel Industries 35,500 -0,210 -0,59% 36,185 35,380 35,710 17 mei
Flushing Financia... 13,270 +0,320 +2,47% 13,410 12,910 12,950 17 mei
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 15,240 -0,470 -2,99% 15,974 15,240 15,710 17 mei
FormFactor 55,710 +1,170 +2,15% 56,080 54,940 54,540 17 mei
Formula Systems (... 81,210 -0,990 -1,20% 81,280 81,210 82,200 17 mei
Forrester Research 18,820 -0,090 -0,48% 18,950 18,630 18,910 17 mei
Fortinet 61,440 +0,200 +0,33% 61,860 60,780 61,240 17 mei
Fortress Biotech 1,930 +0,170 +9,66% 1,945 1,720 1,760 17 mei
Forward Air Corp 14,280 -1,120 -7,27% 15,500 14,260 15,400 17 mei
Forward Industries 0,523 -0,017 -3,17% 0,560 0,523 0,540 17 mei
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 1,310 +0,065 +5,22% 1,390 1,230 1,245 17 mei
Fox Factory Holdi... 46,970 -0,170 -0,36% 47,600 46,371 47,140 17 mei
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 99,950 -0,410 -0,41% 100,730 99,732 100,360 17 mei
Franklin US Low V... 36,945 +0,035 +0,09% 36,960 36,810 36,910 17 mei
FreightCar America 3,710 -0,270 -6,78% 3,938 3,650 3,980 17 mei
Frequency Electro... 9,650 -0,030 -0,31% 9,680 9,550 9,680 17 mei
Freshpet 126,650 -1,210 -0,95% 128,490 125,740 127,860 17 mei
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 30,080 +0,060 +0,20% 30,421 29,910 30,020 17 mei
FS Bancorp 33,530 +0,170 +0,51% 33,610 33,500 33,360 17 mei
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,210 0,000 0,00% 1,230 1,200 1,210 17 mei
FuelCell Energy 0,803 -0,027 -3,28% 0,849 0,793 0,830 17 mei
Full House Resorts 5,220 +0,025 +0,48% 5,340 5,173 5,195 17 mei
Fulton Financial ... 17,360 -0,110 -0,63% 17,540 17,250 17,470 17 mei
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