Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 56,990 +0,940 +1,68% 57,080 55,640 56,050 22 sep
Abeona Therapeutics 1,920 -0,040 -2,04% 1,950 1,870 1,960 22 sep
ABIOMED 268,990 +3,130 +1,18% 269,400 261,230 265,860 22 sep
Abraxas Petroleum... 0,159 -0,001 -0,38% 0,164 0,158 0,160 22 sep
Acacia Communicat... 67,690 -0,110 -0,16% 68,000 67,580 67,800 22 sep
Acacia Research Corp 3,520 -0,090 -2,49% 3,700 3,460 3,610 22 sep
Acadia Healthcare... 28,480 -0,400 -1,39% 29,150 28,180 28,880 22 sep
ACADIA Pharmaceut... 40,970 -0,350 -0,85% 41,530 39,570 41,320 22 sep
Acasti Pharma 0,238 -0,041 -14,84% 0,000 0,000 0,279 22 sep
Accelerate Diagno... 11,150 -0,090 -0,80% 11,390 10,960 11,240 22 sep
Acceleron Pharma 109,400 +2,260 +2,11% 109,955 105,760 107,140 22 sep
Accuray 2,420 -0,190 -7,28% 2,630 2,410 2,610 22 sep
AcelRx Pharmaceut... 1,765 -0,045 -2,49% 0,000 0,000 1,810 22 sep
ACI Worldwide 25,110 +0,030 +0,12% 25,350 24,635 25,080 22 sep
Aclaris Therapeutics 2,500 +0,010 +0,40% 2,580 2,430 2,490 22 sep
ACNB Corp 20,300 -0,270 -1,31% 20,550 20,040 20,570 22 sep
Acorda Therapeutics 0,529 +0,012 +2,22% 0,546 0,500 0,518 22 sep
Activision Blizzard 82,650 +1,240 +1,52% 83,275 80,755 81,410 22 sep
Adamas Pharmaceut... 4,760 +0,030 +0,63% 4,820 4,665 4,730 22 sep
Adamis Pharmaceut... 0,770 -0,012 -1,47% 0,840 0,761 0,782 22 sep
Adaptimmune Thera... 8,710 -0,600 -6,44% 9,330 8,540 9,310 22 sep
Addus HomeCare Corp 94,890 +0,460 +0,49% 95,210 91,820 94,430 22 sep
ADDvantage Techno... 1,990 -0,040 -1,97% 2,060 1,990 2,030 22 sep
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 2,230 -0,030 -1,33% 2,260 2,140 2,260 22 sep
Adobe 486,780 +11,140 +2,34% 0,000 0,000 475,640 22 sep
Adtran 10,240 -0,060 -0,58% 10,350 10,060 10,300 22 sep
Aduro Biotech 2,520 -0,005 -0,20% 2,590 2,420 2,525 22 sep
Advanced Emission... 3,840 +0,080 +2,13% 3,870 3,660 3,760 22 sep
Advanced Energy I... 59,420 +0,720 +1,23% 59,670 57,690 58,700 22 sep
Advanced Micro De... 77,700 -0,240 -0,31% 0,000 0,000 77,940 22 sep
Advaxis 0,424 +0,008 +1,85% 0,428 0,413 0,416 22 sep
Adverum Biotechno... 11,870 +0,330 +2,86% 11,970 11,445 11,540 22 sep
Aegion Corp 14,130 -0,050 -0,35% 14,400 13,800 14,180 22 sep
Aeglea BioTherape... 7,080 -0,130 -1,80% 7,290 6,860 7,210 22 sep
Aehr Test Systems 1,510 0,000 0,00% 1,540 1,470 1,510 22 sep
Aemetis 3,050 +0,020 +0,66% 3,340 2,940 3,030 22 sep
Aerie Pharmaceuti... 12,110 +0,540 +4,67% 12,160 11,430 11,570 22 sep
AeroVironment 63,120 +0,880 +1,41% 63,320 61,250 62,240 22 sep
Aeterna Zentaris 0,390 +0,028 +7,62% 0,405 0,365 0,362 22 sep
Aethlon Medical 1,310 -0,030 -2,24% 1,410 1,300 1,340 22 sep
Affimed NV 3,500 -0,150 -4,11% 3,735 3,470 3,650 22 sep
Agenus 4,230 -0,450 -9,62% 4,740 4,140 4,680 22 sep
Agile Therapeutics 3,110 -0,300 -8,80% 3,460 3,060 3,410 22 sep
Agilysys 24,720 +0,590 +2,45% 24,720 23,810 24,130 22 sep
Agios Pharmaceuti... 36,600 +0,120 +0,33% 36,870 35,500 36,480 22 sep
AGNC Investment Corp 22,867 +0,137 +0,60% 22,890 22,660 22,730 22 sep
AGNC Investment Corp 14,270 -0,020 -0,14% 14,405 14,230 14,290 22 sep
AgroFresh Solutions 2,910 0,000 0,00% 2,930 2,840 2,910 22 sep
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 04 aug
Aimmune Therapeutics 34,310 -0,010 -0,03% 34,320 34,280 34,320 22 sep
Air T 10,145 -0,425 -4,02% 10,460 9,430 10,570 21 sep
Air Transport Ser... 24,720 +0,200 +0,82% 24,780 24,240 24,520 22 sep
Airgain 13,040 -0,160 -1,21% 13,350 12,700 13,200 22 sep
AirNet Technology 0,833 -0,007 -0,81% 0,860 0,800 0,840 22 sep
Akamai Technologies 112,750 +2,590 +2,35% 112,980 108,950 110,160 22 sep
Akari Therapeutic... 1,680 0,000 0,00% 1,710 1,670 1,680 22 sep
Akebia Therapeutics 2,790 -0,030 -1,06% 0,000 0,000 2,820 22 sep
Akers Biosciences 2,440 0,000 0,00% 2,480 2,350 2,440 22 sep
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 55,580 +1,080 +1,98% 55,690 53,750 54,500 22 sep
Alaska Communicat... 2,120 -0,030 -1,40% 2,150 2,075 2,150 22 sep
Aldeyra Therapeutics 7,140 +0,160 +2,29% 7,300 6,850 6,980 22 sep
Alexion Pharmaceu... 114,510 +2,770 +2,48% 0,000 0,000 111,740 22 sep
Alico 29,500 +0,410 +1,41% 29,738 29,130 29,090 22 sep
Align Technology 322,570 +0,270 +0,08% 327,020 313,980 322,300 22 sep
Alimera Sciences 5,240 -0,300 -5,42% 5,360 5,100 5,540 22 sep
ALJ Regional Hold... 0,790 0,000 0,00% 0,806 0,771 0,790 22 sep
Alkermes plc 17,160 -0,040 -0,23% 17,360 17,060 17,200 22 sep
Allegiance Bancsh... 22,170 -0,680 -2,98% 23,100 21,820 22,850 22 sep
Allegiant Travel ... 126,880 +0,540 +0,43% 128,330 125,630 126,340 22 sep
Alliance Resource... 2,940 -0,010 -0,34% 3,040 2,900 2,950 22 sep
Allied Healthcare... 5,970 +0,350 +6,23% 6,580 5,520 5,620 22 sep
Allied Motion Tec... 39,270 +0,880 +2,29% 39,300 37,690 38,390 22 sep
Allot Ltd 9,370 -0,140 -1,47% 9,590 9,200 9,510 22 sep
Allscripts Health... 7,900 -0,030 -0,38% 7,960 7,665 7,930 22 sep
Alnylam Pharmaceu... 133,640 +2,720 +2,08% 134,180 129,110 130,920 22 sep
Alpha and Omega S... 12,210 +0,270 +2,26% 12,260 11,800 11,940 22 sep
Alphabet 1.459,820 +29,680 +2,08% 0,000 0,000 1.430,140 22 sep
Alphabet 1.465,460 +34,300 +2,40% 0,000 0,000 1.431,160 22 sep
AlphaMark Activel... 21,060 +0,050 +0,24% 21,060 21,060 21,010 22 sep
Alphatec Holdings 6,150 +0,150 +2,50% 6,150 5,890 6,000 22 sep
Altisource Portfo... 13,090 -0,130 -0,98% 13,650 12,775 13,220 22 sep
Altra Industrial ... 38,090 +0,570 +1,52% 38,190 36,760 37,520 22 sep
AMAG Pharmaceuticals 9,350 -0,420 -4,30% 9,810 9,318 9,770 22 sep
Amarin Corp 3,850 -0,160 -3,99% 4,030 3,790 4,010 22 sep
A-Mark Precious M... 30,740 -3,010 -8,92% 33,790 30,180 33,750 22 sep
Amazon.com 3.128,990 +168,520 +5,69% 0,000 0,000 2.960,470 22 sep
Ambarella 50,570 -0,190 -0,37% 51,820 49,851 50,760 22 sep
AMC Networks 24,490 -0,020 -0,08% 25,000 24,310 24,510 22 sep
Amdocs Limited 57,990 -0,330 -0,57% 58,680 57,880 58,320 22 sep
Amedisys 233,670 -6,570 -2,73% 240,460 232,200 240,240 22 sep
AMERCO 366,100 +1,310 +0,36% 369,400 363,695 364,790 22 sep
America First Mul... 4,080 -0,010 -0,24% 4,150 4,050 4,090 22 sep
America Movil SAB... 11,830 0,000 0,00% 12,070 11,830 11,830 22 sep
American Airlines... 12,340 +0,130 +1,06% 0,000 0,000 12,210 22 sep
American National... 20,560 -0,080 -0,39% 21,055 20,020 20,640 22 sep
American National... 68,510 -1,090 -1,57% 70,300 68,230 69,600 22 sep
American Public E... 27,690 +0,030 +0,11% 27,730 26,800 27,660 22 sep
American River Ba... 9,250 -0,020 -0,22% 9,800 9,250 9,270 22 sep
American Software 13,790 -0,060 -0,43% 14,000 13,560 13,850 22 sep
American Supercon... 11,860 +0,230 +1,98% 12,050 11,650 11,630 22 sep
American Woodmark... 77,130 +2,570 +3,45% 0,000 0,000 74,560 22 sep
America's Car-Mart 88,790 +4,190 +4,95% 89,240 85,480 84,600 22 sep
Ameris Bancorp 21,520 0,000 0,00% 22,240 21,245 21,520 22 sep
AMERISAFE 56,140 -0,660 -1,16% 57,500 55,000 56,800 22 sep
AmeriServ Financial 2,660 0,000 0,00% 2,798 2,660 2,660 22 sep
AmeriServ Financial 29,250 0,000 0,00% 29,569 28,808 29,250 15 sep
Ames National Corp 17,720 -0,220 -1,23% 18,000 17,720 17,940 22 sep
Amgen 247,500 +4,310 +1,77% 0,000 0,000 243,190 22 sep
Amicus Therapeutics 13,790 +0,310 +2,30% 13,825 13,000 13,480 22 sep
Amkor Technology 11,310 +0,150 +1,34% 11,370 11,100 11,160 22 sep
Amphastar Pharmac... 18,530 -0,255 -1,36% 18,940 18,320 18,785 22 sep
Amplify Online Re... 89,000 +2,810 +3,26% 89,050 86,180 86,190 22 sep
Amtech Systems 5,240 0,000 0,00% 5,330 5,200 5,240 22 sep
Amyris 2,765 -0,055 -1,95% 0,000 0,000 2,820 22 sep
Analog Devices 114,700 +0,770 +0,68% 114,750 112,905 113,930 22 sep
Anavex Life Scien... 4,060 -0,030 -0,73% 4,120 3,970 4,090 22 sep
Andersons 18,560 -0,100 -0,54% 19,075 18,510 18,660 22 sep
Andina Acquisitio... 10,280 +0,118 +1,16% 10,300 10,180 10,162 22 sep
Andina Acquisitio... 0,300 -0,070 -18,92% 0,370 0,300 0,370 22 sep
Andina Acquisitio... 0,340 -0,070 -17,07% 0,410 0,340 0,410 22 sep
Andina Acquisitio... 10,850 0,000 0,00% 11,000 10,680 10,850 15 sep
ANGI Homeservices 10,495 +0,175 +1,70% 10,620 10,320 10,320 22 sep
AngioDynamics 10,120 +0,200 +2,02% 10,240 9,610 9,920 22 sep
ANI Pharmaceuticals 28,290 +0,060 +0,21% 28,670 27,700 28,230 22 sep
Anika Therapeutics 33,370 -1,000 -2,91% 35,200 33,140 34,370 22 sep
Ansys 315,440 +6,250 +2,02% 316,040 307,790 309,190 22 sep
Antares Pharma 2,790 +0,010 +0,36% 2,820 2,750 2,780 22 sep
Apogee Enterprises 20,260 +0,160 +0,80% 20,610 19,710 20,100 22 sep
Apollo Investment... 8,620 -0,100 -1,15% 8,820 8,540 8,720 22 sep
AppFolio 142,530 +2,390 +1,71% 143,470 134,450 140,140 22 sep
Apple 111,810 +1,730 +1,57% 0,000 0,000 110,080 22 sep
Applied DNA Sciences 7,740 0,000 0,00% 7,790 7,500 7,740 22 sep
Applied Genetic T... 5,140 -0,210 -3,93% 5,350 5,110 5,350 22 sep
Applied Materials 57,890 +0,570 +0,99% 0,000 0,000 57,320 22 sep
Applied Optoelect... 11,110 +0,070 +0,63% 11,680 10,840 11,040 22 sep
Aptevo Therapeutics 7,690 +0,050 +0,65% 7,790 7,520 7,640 22 sep
Aptose Biosciences 6,250 +0,360 +6,11% 6,270 5,795 5,890 22 sep
Aqua Metals 0,903 -0,050 -5,21% 1,000 0,903 0,953 22 sep
Arbutus Biopharma... 3,030 0,000 0,00% 0,000 0,000 3,030 22 sep
ARCA biopharma 4,620 -0,010 -0,22% 0,000 0,000 4,630 22 sep
Arcadia Biosciences 2,760 -0,150 -5,15% 2,980 2,750 2,910 22 sep
ArcBest Corp 29,280 -0,110 -0,37% 29,660 28,980 29,390 22 sep
Arch Capital Grou... 29,000 +0,110 +0,38% 29,710 28,735 28,890 22 sep
Arcturus Therapeu... 41,130 +0,430 +1,06% 42,360 38,800 40,700 22 sep
Ardelyx 5,670 -0,060 -1,05% 5,890 5,581 5,730 22 sep
Arena Pharmaceuti... 73,820 +3,170 +4,49% 73,920 70,615 70,650 22 sep
Ares Capital Corp 13,770 +0,070 +0,51% 13,845 13,650 13,700 22 sep
Ark Restaurants Corp 11,975 +0,475 +4,13% 12,440 11,545 11,500 22 sep
Arrow DWA Tactica... 11,130 +0,033 +0,30% 11,166 11,110 11,097 17 sep
Arrow Financial Corp 25,210 -0,300 -1,18% 25,900 24,850 25,510 22 sep
Arrowhead Pharmac... 43,800 +2,090 +5,01% 44,100 41,600 41,710 22 sep
Artesian Resource... 33,380 -0,570 -1,68% 34,341 33,210 33,950 22 sep
Art's-Way Manufac... 2,240 -0,290 -11,46% 2,540 2,240 2,530 22 sep
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 144,270 +3,570 +2,54% 144,530 139,490 140,700 22 sep
Asia Pacific Wire... 1,030 0,000 0,00% 1,030 1,020 1,030 22 sep
ASML Holding NV 364,640 +2,020 +0,56% 0,000 0,000 362,620 22 sep
Aspen Technology 130,450 +2,110 +1,64% 130,830 127,270 128,340 22 sep
Assembly Biosciences 17,000 -0,305 -1,76% 17,380 16,630 17,305 22 sep
Asta Funding 13,080 0,000 0,00% 13,080 13,070 13,080 22 sep
Astec Industries 49,910 +0,620 +1,26% 50,140 48,740 49,290 22 sep
Astronics Corp 8,320 +0,060 +0,73% 8,570 8,180 8,260 22 sep
AstroNova 7,650 -0,040 -0,52% 7,975 7,550 7,690 22 sep
Astrotech Corp 1,570 +0,060 +3,97% 1,590 1,480 1,510 22 sep
Asure Software 7,120 +0,060 +0,85% 7,150 6,980 7,060 22 sep
Atara Biotherapeu... 14,120 -0,710 -4,79% 15,537 13,730 14,830 22 sep
Athersys 1,970 -0,100 -4,83% 2,090 1,970 2,070 22 sep
Atlantic American... 2,130 +0,040 +1,91% 2,200 2,050 2,090 22 sep
Atlantic Capital ... 10,900 -0,360 -3,20% 11,470 10,890 11,260 22 sep
Atlantica Sustain... 27,270 +0,180 +0,66% 27,480 27,055 27,090 22 sep
Atlanticus Holdin... 13,470 +0,170 +1,28% 13,490 12,990 13,300 22 sep
Atlas Air Worldwi... 60,380 +1,330 +2,25% 60,863 59,380 59,050 22 sep
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 180,260 +2,860 +1,61% 0,000 0,000 177,400 22 sep
ATN International 50,090 -0,610 -1,20% 51,260 48,730 50,700 22 sep
Atomera 10,000 -0,310 -3,01% 10,430 9,823 10,310 22 sep
Atossa Therapeutics 2,350 -0,070 -2,89% 2,456 2,321 2,420 22 sep
AtriCure 39,030 +0,380 +0,98% 39,390 37,655 38,650 22 sep
Atrion Corp 636,500 -0,390 -0,06% 636,500 632,000 636,890 22 sep
aTyr Pharma 3,890 -0,140 -3,47% 4,180 3,810 4,030 22 sep
Auburn National B... 38,310 +0,050 +0,13% 38,820 37,300 38,260 22 sep
AudioCodes Ltd 31,430 +0,180 +0,58% 0,000 0,000 31,250 22 sep
Aurinia Pharmaceu... 14,820 -0,080 -0,54% 15,010 14,170 14,900 22 sep
Auris Medical Hol... 0,780 -0,018 -2,23% 0,794 0,752 0,798 22 sep
Autodesk 229,560 +1,920 +0,84% 0,000 0,000 227,640 22 sep
Automatic Data Pr... 132,910 +1,880 +1,43% 0,000 0,000 131,030 22 sep
AVEO Pharmaceuticals 6,090 -0,170 -2,72% 6,280 6,030 6,260 22 sep
Aviat Networks 20,830 -0,030 -0,14% 21,094 20,540 20,860 22 sep
Avid Technology 8,180 +0,150 +1,87% 8,230 7,890 8,030 22 sep
Avinger 0,318 -0,014 -4,22% 0,000 0,000 0,332 22 sep
Avis Budget Group 28,890 +0,080 +0,28% 30,280 28,465 28,810 22 sep
Aware 2,620 -0,020 -0,76% 2,680 2,540 2,640 22 sep
Axcelis Technologies 22,810 +0,170 +0,75% 23,230 22,300 22,640 22 sep
AxoGen 12,570 +0,280 +2,28% 12,580 12,100 12,290 22 sep
Axsome Therapeutics 81,270 +2,480 +3,15% 81,790 76,099 78,790 22 sep
AXT 5,120 -0,160 -3,03% 5,280 5,040 5,280 22 sep
AzurRx BioPharma 0,760 0,000 -0,03% 0,786 0,732 0,760 22 sep
Global X Artifici... 22,974 +0,291 +1,28% 23,000 22,570 22,684 22 sep
Seelos Therapeutics 0,622 -0,018 -2,83% 0,657 0,613 0,640 22 sep
SiNtx Technologies 1,970 -0,070 -3,43% 0,000 0,000 2,040 22 sep
Vaxart 8,750 -0,240 -2,67% 0,000 0,000 8,990 22 sep