Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 33,100 +0,730 +2,26% 33,180 32,480 32,370 17 mei
S&W Seed Company 0,380 +0,005 +1,41% 0,410 0,370 0,375 17 mei
Sabra Health Care... 14,335 -0,145 -1,00% 14,360 14,118 14,480 17 mei
Sabre Corp 3,050 -0,040 -1,29% 3,160 3,025 3,090 17 mei
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 80,260 -0,710 -0,88% 81,240 80,055 80,970 17 mei
Sage Therapeutics 11,700 -0,310 -2,58% 12,040 11,670 12,010 17 mei
Saia 399,140 -8,670 -2,13% 409,975 398,710 407,810 17 mei
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 23,930 +0,130 +0,55% 24,290 23,780 23,800 17 mei
Sangamo Therapeutics 0,650 +0,041 +6,72% 0,700 0,600 0,609 17 mei
Sanmina Corp 66,990 +1,230 +1,87% 67,270 65,710 65,760 17 mei
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 34,850 +0,520 +1,51% 34,970 34,380 34,330 17 mei
Sarepta Therapeutics 131,380 -1,360 -1,02% 133,120 129,500 132,740 17 mei
SB Financial Group 13,610 +0,010 +0,07% 13,610 13,610 13,600 17 mei
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 199,380 -3,490 -1,72% 202,885 198,350 202,870 17 mei
ScanSource 49,330 -0,500 -1,00% 50,180 49,220 49,830 17 mei
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Schnitzer Steel I... 33,210 0,000 0,00% 0,000 0,000 33,210 31 aug
Scholastic Corp 37,180 +0,750 +2,06% 37,210 36,115 36,430 17 mei
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 2,770 +0,360 +14,94% 2,900 2,460 2,410 17 mei
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 24,410 +0,340 +1,41% 24,570 24,080 24,070 17 mei
Seagate Technolog... 95,270 -2,970 -3,02% 98,500 94,780 98,240 17 mei
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 12,030 +0,290 +2,47% 12,170 11,650 11,740 17 mei
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,270 -0,050 -0,79% 6,340 6,270 6,320 17 mei
Security National... 7,860 +0,070 +0,90% 7,930 7,720 7,790 17 mei
Seelos Therapeuti... 1,900 -0,440 -18,80% 2,400 1,840 2,340 17 mei
SEI Investments C... 68,330 -0,020 -0,03% 68,370 67,755 68,350 17 mei
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... 97,780 -0,140 -0,14% 98,280 96,950 97,920 17 mei
SELLAS Life Scien... 1,460 -0,010 -0,68% 1,520 1,440 1,470 17 mei
SemiLEDS Corp 1,530 -0,020 -1,29% 1,598 1,500 1,550 17 mei
Semtech Corp 39,950 +0,110 +0,28% 40,820 39,770 39,840 17 mei
Seneca Foods Corp 63,560 +3,810 +6,38% 63,560 61,830 59,750 17 mei
Seneca Foods Corp 62,290 -0,720 -1,14% 63,370 62,030 63,010 17 mei
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 5,930 -0,490 -7,63% 6,550 5,830 6,420 17 mei
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,920 -0,004 -0,49% 0,999 0,901 0,924 17 mei
Service Propertie... 5,730 -0,200 -3,37% 6,010 5,700 5,930 17 mei
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 1,030 +0,020 +1,98% 1,030 0,972 1,010 17 mei
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... 18,320 +0,160 +0,88% 18,370 18,060 18,160 17 mei
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 34,450 -0,050 -0,14% 34,670 34,330 34,500 17 mei
Shore Bancshares 11,670 +0,300 +2,64% 11,800 11,410 11,370 17 mei
Siebert Financial... 2,300 -0,040 -1,71% 2,380 2,300 2,340 17 mei
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 21,940 -0,030 -0,14% 22,220 21,815 21,970 17 mei
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,270 +0,020 +1,60% 1,280 1,250 1,250 17 mei
SigmaTron Interna... 4,790 +0,050 +1,05% 4,930 4,739 4,740 17 mei
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 16,500 -0,300 -1,79% 17,160 16,410 16,800 17 mei
Silicon Laboratories 130,190 0,000 0,00% 131,550 129,210 130,190 17 mei
Silicon Motion Te... 77,390 +0,080 +0,10% 77,960 76,780 77,310 17 mei
Silvercrest Asset... 15,900 -0,040 -0,25% 16,000 15,780 15,940 17 mei
Simmons First Nat... 18,430 +0,050 +0,27% 18,560 18,360 18,380 17 mei
Simulations Plus 50,950 +0,745 +1,48% 50,950 50,232 50,205 17 mei
Sinclair 14,550 -0,080 -0,55% 14,630 14,270 14,630 17 mei
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,085 -0,055 -39,29% 0,156 0,073 0,140 17 mei
Sirius XM Holdings 3,005 -0,045 -1,48% 3,040 3,000 3,050 17 mei
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 76,270 -0,500 -0,65% 78,490 76,170 76,770 17 mei
Skyworks Solutions 93,620 -0,470 -0,50% 94,800 92,810 94,090 17 mei
SLM Corp 76,910 -0,110 -0,14% 77,240 76,910 77,020 17 mei
SLM Corp 21,160 +0,090 +0,43% 21,220 21,000 21,070 17 mei
SLR Investment Corp 16,210 +0,050 +0,31% 16,235 16,140 16,160 17 mei
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,040 +0,038 +3,82% 1,065 0,860 1,002 17 mei
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,730 +0,045 +1,68% 2,898 2,540 2,685 17 mei
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,470 +0,020 +1,38% 1,480 1,420 1,450 17 mei
Sohu.com Limited 11,930 -0,170 -1,40% 12,150 11,910 12,100 17 mei
SolarEdge Technol... 48,410 -2,110 -4,18% 50,820 48,410 50,520 17 mei
Soleno Therapeutics 46,160 +0,500 +1,10% 46,820 44,530 45,660 17 mei
Sonnet BioTherape... 1,840 -0,010 -0,54% 1,850 1,780 1,850 17 mei
Sonoma Pharmaceut... 0,236 -0,014 -5,60% 0,300 0,190 0,250 17 mei
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 1,430 +0,030 +2,14% 1,440 1,380 1,400 17 mei
Sound Financial B... 39,350 +0,050 +0,13% 39,350 39,350 39,300 17 mei
Southern First Ba... 29,000 +1,170 +4,20% 29,160 27,250 27,830 17 mei
Southern Missouri... 43,600 +0,350 +0,81% 43,850 43,140 43,250 17 mei
Southside Bancshares 28,350 +0,260 +0,93% 28,470 28,160 28,090 17 mei
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% 54,000 53,980 53,990 15 mei
SPAR Group 1,910 +0,160 +9,14% 2,040 1,740 1,750 17 mei
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 20,910 -0,110 -0,52% 21,100 20,850 21,020 17 mei
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 1,030 +0,010 +0,98% 1,088 0,933 1,020 17 mei
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,637 +0,118 +22,72% 0,650 0,580 0,519 17 mei
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 15,770 +0,460 +3,00% 15,800 15,370 15,310 17 mei
Sportsman's Wareh... 3,370 -0,060 -1,75% 3,440 3,355 3,430 17 mei
Sprott Focus Trust 7,886 -0,015 -0,18% 7,920 7,794 7,900 17 mei
Sprouts Farmers M... 78,570 +1,190 +1,54% 78,810 77,780 77,380 17 mei
SPS Commerce 196,090 +0,040 +0,02% 198,310 195,505 196,050 17 mei
SS&C Technologies... 63,720 -0,290 -0,45% 63,855 63,480 64,010 17 mei
SSR Mining 5,750 +0,340 +6,28% 5,790 5,480 5,410 17 mei
STAAR Surgical Co... 42,700 +0,080 +0,19% 43,710 42,060 42,620 17 mei
Staffing 360 Solu... 0,330 +0,031 +10,37% 0,375 0,290 0,299 17 mei
Stagwell 6,930 +0,040 +0,58% 7,010 6,880 6,890 17 mei
Star Bulk Carrier... 26,050 +0,180 +0,70% 26,090 25,810 25,870 17 mei
Starbucks Corp 77,850 +2,570 +3,41% 78,000 74,920 75,280 17 mei
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 7,020 +0,270 +4,00% 7,130 6,750 6,750 17 mei
Steel Dynamics 133,930 -1,020 -0,76% 135,400 133,580 134,950 17 mei
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 46,530 -0,220 -0,47% 46,935 46,480 46,750 17 mei
Sterling Infrastr... 128,860 -1,150 -0,88% 131,490 127,400 130,010 17 mei
Steven Madden Ltd 41,660 -0,110 -0,26% 41,875 41,490 41,770 17 mei
Stock Yards Bancorp 49,530 +0,460 +0,94% 49,840 48,871 49,070 17 mei
Strata Skin Sciences 0,394 +0,012 +3,14% 0,414 0,383 0,382 17 mei
Stratasys Ltd 9,780 +0,080 +0,82% 9,801 9,650 9,700 17 mei
Strategic Education 119,090 -0,750 -0,63% 120,220 118,110 119,840 17 mei
STRATTEC SECURITY... 24,790 -1,090 -4,21% 25,750 24,600 25,880 17 mei
Stratus Properties 24,750 +0,050 +0,20% 24,750 24,290 24,700 17 mei
Streamline Health... 0,316 +0,001 +0,32% 0,333 0,316 0,315 17 mei
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 8,750 -0,150 -1,69% 8,890 8,750 8,900 17 mei
Summit Therapeutics 4,440 -0,070 -1,55% 4,630 4,425 4,510 17 mei
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,540 -0,080 -1,42% 5,620 5,465 5,620 17 mei
SunPower Corp 2,850 -0,440 -13,37% 3,249 2,710 3,290 17 mei
Sunrun 11,890 -0,360 -2,94% 12,430 11,770 12,250 17 mei
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 887,890 -16,510 -1,83% 931,990 878,000 904,400 17 mei
SuperCom Ltd 0,213 +0,006 +2,85% 0,243 0,203 0,207 17 mei
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 19,540 -0,420 -2,10% 19,950 19,400 19,960 17 mei
Supernus Pharmace... 29,100 -0,060 -0,21% 29,320 28,700 29,160 17 mei
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 25,830 -0,620 -2,34% 26,685 25,780 26,450 17 mei
Surmodics 34,620 +0,540 +1,58% 34,800 34,145 34,080 17 mei
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 94,480 +1,660 +1,79% 94,970 93,020 92,820 17 mei
Synchronoss Techn... 9,850 -0,750 -7,08% 10,688 9,850 10,600 17 mei
Syndax Pharmaceut... 20,290 -0,630 -3,01% 21,290 20,250 20,920 17 mei
Synopsys 566,730 -2,540 -0,45% 572,550 563,555 569,270 17 mei
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,340 -0,010 -0,74% 1,370 1,340 1,350 17 mei
Syros Pharmaceuti... 5,450 -0,030 -0,55% 5,520 5,290 5,480 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