Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,490 -0,050 -1,41% 3,550 3,441 3,540 26 jul
1-800-FLOWERS.COM 9,610 +0,430 +4,68% 9,640 9,205 9,180 26 jul
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 65,200 +2,790 +4,47% 65,625 64,240 62,410 26 jul
2U Inc. 1,250 -0,260 -17,22% 1,580 1,220 1,510 26 jul
AAON 87,590 +2,180 +2,55% 89,190 86,610 85,410 26 jul
AB Active ETFs 35,760 +0,135 +0,38% 35,790 35,760 35,625 26 jul
Abeona Therapeutics 5,100 +0,070 +1,39% 5,250 5,030 5,030 26 jul
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,420 +0,010 +0,18% 5,500 5,365 5,410 26 jul
Acadia Healthcare... 66,590 +1,530 +2,35% 67,105 65,425 65,060 26 jul
ACADIA Pharmaceut... 19,140 +0,590 +3,18% 19,205 18,560 18,550 26 jul
Acasti Pharma 2,760 -0,070 -2,47% 2,866 2,690 2,830 26 jul
Accelerate Diagno... 1,285 +0,055 +4,47% 1,300 1,220 1,230 26 jul
Accuray 1,920 +0,050 +2,67% 1,940 1,850 1,870 26 jul
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 42,980 +0,380 +0,89% 43,590 42,300 42,600 26 jul
Aclaris Therapeutics 1,390 +0,040 +2,96% 1,410 1,340 1,350 26 jul
ACNB Corp 39,080 +0,285 +0,73% 39,500 38,550 38,795 26 jul
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... 1,380 +0,080 +6,15% 1,420 1,295 1,300 26 jul
Addus HomeCare Corp 123,445 +2,325 +1,92% 124,020 121,710 121,120 26 jul
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 13,160 +0,080 +0,61% 13,350 12,940 13,080 26 jul
Adobe 542,540 +10,390 +1,95% 545,500 533,330 532,150 26 jul
ADTRAN Holdings 6,480 +0,350 +5,71% 6,530 6,130 6,130 26 jul
Advanced Energy I... 110,070 +1,490 +1,37% 111,670 108,860 108,580 26 jul
Advanced Micro De... 139,990 +1,670 +1,21% 141,290 138,270 138,320 26 jul
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 8,170 +0,080 +0,99% 8,530 7,810 8,090 26 jul
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 17,850 +0,190 +1,08% 18,535 17,200 17,660 26 jul
Aemetis 3,590 +0,230 +6,85% 3,610 3,380 3,360 26 jul
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 173,820 +3,830 +2,25% 174,640 0,000 169,990 26 jul
AEterna Zentaris Inc 5,350 -0,050 -0,93% 5,476 5,350 5,400 26 jul
Aethlon Medical 0,362 -0,014 -3,75% 0,439 0,360 0,376 26 jul
Affimed NV 5,090 -0,010 -0,20% 5,225 5,090 5,100 26 jul
Agenus 6,590 +0,625 +10,48% 6,650 5,990 5,965 26 jul
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 110,800 +2,690 +2,49% 112,155 109,050 108,110 26 jul
Agios Pharmaceuti... 48,060 -0,440 -0,91% 49,290 47,765 48,500 26 jul
AGNC Investment Corp 24,030 -0,060 -0,25% 24,100 24,020 24,090 26 jul
AGNC Investment Corp 10,050 +0,180 +1,82% 10,075 9,905 9,870 26 jul
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 24,500 +0,020 +0,08% 25,390 24,060 24,480 26 jul
Air Transport Ser... 16,250 +0,350 +2,20% 16,350 15,750 15,900 26 jul
Airbnb 140,030 0,000 0,00% 0,000 139,030 140,030 26 jul
Airgain 7,685 +0,185 +2,47% 7,879 7,400 7,500 26 jul
AirNet Technology 1,360 +0,310 +29,51% 1,360 0,000 1,050 26 jul
Akamai Technologies 96,970 +0,600 +0,62% 97,305 96,090 96,370 26 jul
Akari Therapeutic... 4,250 +0,257 +6,43% 4,400 3,860 3,993 26 jul
Akebia Therapeutics 1,440 -0,040 -2,70% 1,520 1,410 1,480 26 jul
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 69,430 +0,690 +1,00% 70,660 68,790 68,740 26 jul
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,150 +0,060 +1,47% 0,000 4,085 4,090 26 jul
Alico 28,530 +0,640 +2,29% 28,600 28,030 27,890 26 jul
Align Technology 220,450 -5,600 -2,48% 226,410 218,850 226,050 26 jul
Alimera Sciences 5,580 -0,010 -0,18% 5,600 5,560 5,590 26 jul
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 27,860 -0,180 -0,64% 28,950 27,660 28,040 26 jul
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 52,910 +1,910 +3,75% 53,135 50,413 51,000 26 jul
Alliance Resource... 25,800 +0,380 +1,49% 25,990 25,400 25,420 26 jul
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 aug '23
Allot Ltd 3,120 +0,020 +0,65% 3,157 3,050 3,100 26 jul
Alnylam Pharmaceu... 234,840 -3,040 -1,28% 240,310 233,420 237,880 26 jul
Alpha and Omega S... 43,500 +2,400 +5,84% 44,400 41,840 41,100 26 jul
Alphabet 166,990 -0,290 -0,17% 168,090 164,060 167,280 26 jul
Alphabet 168,660 -0,500 -0,30% 169,840 165,870 169,160 26 jul
AlphaMark Activel... 33,255 +0,552 +1,69% 33,255 33,187 32,703 26 jul
Alphatec Holdings 10,920 +0,050 +0,46% 11,030 10,605 10,870 26 jul
Altisource Portfo... 1,430 +0,050 +3,62% 1,480 1,300 1,380 26 jul
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,797 +0,006 +0,73% 0,818 0,000 0,791 26 jul
A-Mark Precious M... 38,400 +1,780 +4,86% 38,460 37,200 36,620 26 jul
Amazon.com 182,520 +2,670 +1,48% 183,190 180,240 179,850 26 jul
Ambarella 53,040 +0,360 +0,68% 54,600 52,570 52,680 26 jul
AMC Networks 10,900 +0,570 +5,52% 10,960 10,390 10,330 26 jul
Amdocs Limited 86,920 +2,010 +2,37% 87,110 84,920 84,910 26 jul
Amedisys 98,260 +0,510 +0,52% 98,950 97,630 97,750 26 jul
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... 10,620 +0,020 +0,19% 10,755 10,215 10,600 26 jul
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 20,300 +0,920 +4,75% 20,450 19,510 19,380 26 jul
American Software 10,530 +0,570 +5,72% 10,610 10,040 9,960 26 jul
American Supercon... 25,410 +0,370 +1,48% 26,000 24,970 25,040 26 jul
American Woodmark... 100,500 +5,180 +5,43% 101,800 97,780 95,320 26 jul
America's Car-Mart 68,760 +1,760 +2,63% 69,395 67,925 67,000 26 jul
Ameris Bancorp 59,560 -1,490 -2,44% 61,920 59,510 61,050 24 jul
AMERISAFE 50,650 +1,160 +2,34% 50,870 49,740 49,490 26 jul
AmeriServ Financial 2,575 +0,055 +2,18% 2,580 2,560 2,520 26 jul
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 21,630 +0,390 +1,84% 21,630 21,220 21,240 26 jul
Amgen 334,885 +0,585 +0,17% 338,940 333,280 334,300 26 jul
Amicus Therapeutics 10,170 -0,090 -0,88% 10,440 10,085 10,260 26 jul
Amkor Technology 38,150 -0,030 -0,08% 39,148 37,670 38,180 26 jul
Amphastar Pharmac... 42,440 +0,300 +0,71% 43,160 41,890 42,140 26 jul
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,840 +0,160 +2,82% 5,850 5,550 5,680 26 jul
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 aug '23
Analog Devices 226,510 +5,590 +2,53% 227,250 222,970 220,920 26 jul
Anavex Life Scien... 6,745 -0,095 -1,39% 7,240 6,715 6,840 26 jul
Andersons 55,010 +0,780 +1,44% 55,030 53,690 54,230 26 jul
Angi 2,250 +0,050 +2,27% 2,295 2,180 2,200 26 jul
AngioDynamics 7,650 +0,140 +1,86% 7,730 7,470 7,510 26 jul
ANI Pharmaceuticals 63,270 +1,250 +2,02% 63,390 61,715 62,020 26 jul
Anika Therapeutics 27,870 -0,415 -1,47% 28,585 27,510 28,285 26 jul
Ansys 312,260 +1,570 +0,51% 315,680 310,820 310,690 26 jul
Apogee Enterprises 68,260 +2,210 +3,35% 68,995 67,000 66,050 26 jul
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 230,470 -28,600 -11,04% 272,505 230,390 259,070 26 jul
Apple 218,120 +0,630 +0,29% 219,490 216,020 217,490 26 jul
Applied DNA Sciences 0,415 -0,010 -2,38% 0,425 0,404 0,425 26 jul
Applied Materials 206,590 +4,270 +2,11% 208,360 202,810 202,320 26 jul
Applied Optoelect... 8,650 +0,040 +0,46% 9,240 8,625 8,610 26 jul
Aptevo Therapeutics 0,411 +0,003 +0,78% 0,434 0,390 0,408 26 jul
Aptose Biosciences 0,568 0,000 -0,07% 0,600 0,550 0,568 26 jul
Aqua Metals 0,318 +0,001 +0,35% 0,325 0,311 0,317 26 jul
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,900 -0,020 -0,51% 3,980 3,860 3,920 26 jul
ARCA biopharma 3,140 +0,070 +2,28% 3,290 3,010 3,070 26 jul
Arcadia Biosciences 2,660 -0,200 -6,99% 3,039 2,570 2,860 26 jul
ArcBest Corp 120,011 -4,469 -3,59% 123,110 117,380 124,480 26 jul
Arch Capital Grou... 96,900 +2,435 +2,58% 97,870 94,555 94,465 26 jul
Arcturus Therapeu... 24,080 +1,100 +4,79% 25,165 23,260 22,980 26 jul
Ardelyx 5,610 +0,120 +2,19% 5,755 5,440 5,490 26 jul
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,950 +0,180 +0,87% 20,950 20,790 20,770 26 jul
Ark Restaurants Corp 13,380 +0,120 +0,90% 13,420 13,340 13,260 26 jul
Arq 6,420 +0,090 +1,42% 6,510 6,280 6,330 26 jul
Arrow Financial Corp 32,170 -0,240 -0,74% 32,920 31,300 32,410 26 jul
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 28,200 -0,740 -2,56% 29,595 28,120 28,940 26 jul
ArrowMark Financi... 19,210 -0,090 -0,47% 19,420 19,200 19,300 26 jul
Artesian Resource... 39,310 -0,010 -0,03% 39,960 39,270 39,320 26 jul
Art's-Way Manufac... 1,520 -0,030 -1,94% 1,520 1,520 1,550 26 jul
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 133,750 -0,630 -0,47% 136,360 132,990 134,380 26 jul
Asia Pacific Wire... 1,530 +0,062 +4,22% 1,640 1,470 1,468 26 jul
ASML Holding NV 888,950 +26,320 +3,05% 895,570 882,230 862,630 26 jul
Aspen Technology 192,870 +2,040 +1,07% 193,780 190,580 190,830 26 jul
Assembly Biosciences 14,862 +0,012 +0,08% 15,200 14,680 14,850 26 jul
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 35,240 +0,680 +1,97% 35,550 34,750 34,560 26 jul
Astronics Corp 22,490 +0,300 +1,35% 22,680 22,170 22,190 26 jul
AstroNova 15,080 +0,020 +0,13% 0,000 15,030 15,060 26 jul
Astrotech Corp 8,510 -0,154 -1,78% 8,982 8,210 8,664 26 jul
Asure Software 10,230 +0,190 +1,89% 10,230 10,100 10,040 26 jul
Atara Biotherapeu... 10,170 +0,395 +4,04% 10,180 0,000 9,775 26 jul
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 45,430 +0,230 +0,51% 46,000 45,200 45,200 26 jul
Atlanta Braves Ho... 42,740 +0,050 +0,12% 43,540 42,560 42,690 26 jul
Atlantic American... 1,583 -0,017 -1,06% 1,630 1,510 1,600 26 jul
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,060 +0,020 +0,09% 22,065 22,020 22,040 26 jul
Atlanticus Holdin... 35,570 -0,420 -1,17% 36,130 35,390 35,990 26 jul
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 177,320 -0,900 -0,50% 179,690 174,580 178,220 26 jul
ATN International 27,510 +1,440 +5,52% 27,820 26,490 26,070 26 jul
Atomera 3,490 -0,010 -0,29% 3,580 3,430 3,500 26 jul
Atossa Therapeutics 1,465 +0,055 +3,90% 1,470 1,380 1,410 26 jul
AtriCure 22,100 -1,430 -6,08% 24,100 22,000 23,530 26 jul
Atrion Corp 457,650 0,000 0,00% 458,010 457,600 457,650 26 jul
aTyr Pharma 1,900 0,000 0,00% 0,000 0,000 1,900 04 jun
Auburn National B... 18,850 -0,234 -1,23% 19,084 18,690 19,084 26 jul
AudioCodes Ltd 10,900 +0,020 +0,18% 11,080 10,810 10,880 26 jul
Aurinia Pharmaceu... 5,685 +0,085 +1,52% 5,700 5,590 5,600 26 jul
Autodesk 240,860 -1,370 -0,57% 245,342 239,990 242,230 26 jul
Automatic Data Pr... 252,660 +3,080 +1,23% 253,460 249,490 249,580 26 jul
Avadel Pharmaceut... 16,740 +0,450 +2,76% 16,815 16,370 16,290 26 jul
Aviat Networks 30,000 +0,450 +1,52% 30,200 29,660 29,550 26 jul
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 1,420 -0,190 -11,80% 1,500 1,220 1,610 26 jul
Avis Budget Group 104,790 +3,200 +3,15% 104,880 101,820 101,590 26 jul
Aware 1,940 +0,020 +1,04% 2,000 1,930 1,920 26 jul
Axcelis Technologies 123,750 +3,510 +2,92% 125,870 121,910 120,240 26 jul
AxoGen 9,240 -0,090 -0,96% 9,620 9,190 9,330 26 jul
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 86,440 +0,460 +0,54% 86,930 85,050 85,980 26 jul
AXT 3,260 -0,030 -0,91% 0,000 3,230 3,290 26 jul
AYRO 0,745 -0,037 -4,72% 0,777 0,730 0,782 26 jul
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