Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 77,880 +1,050 +1,37% 78,070 75,270 76,830 24 feb
Abeona Therapeutics 2,200 +0,100 +4,76% 0,000 0,000 2,100 24 feb
ABIOMED 323,780 +2,090 +0,65% 327,730 316,750 321,690 24 feb
Abraxas Petroleum... 4,530 +0,310 +7,35% 0,000 0,000 4,220 24 feb
Acacia Communicat... 114,930 +0,070 +0,06% 114,950 114,860 114,860 24 feb
Acacia Research Corp 7,810 -0,320 -3,94% 8,270 7,590 8,130 24 feb
Acadia Healthcare... 54,440 +1,940 +3,70% 54,750 52,280 52,500 24 feb
ACADIA Pharmaceut... 48,690 -1,050 -2,11% 50,400 48,330 49,740 24 feb
Acasti Pharma 0,834 +0,096 +13,02% 0,000 0,000 0,738 24 feb
Accelerate Diagno... 11,500 +0,350 +3,14% 12,150 10,915 11,150 24 feb
Acceleron Pharma 136,780 -0,650 -0,47% 138,300 133,070 137,430 24 feb
Accuray 5,280 +0,010 +0,19% 0,000 0,000 5,270 24 feb
AcelRx Pharmaceut... 2,080 +0,190 +10,05% 0,000 0,000 1,890 24 feb
ACI Worldwide 41,430 -0,030 -0,07% 41,970 41,000 41,460 24 feb
Aclaris Therapeutics 20,670 -0,350 -1,67% 21,577 20,305 21,020 24 feb
ACNB Corp 28,500 +0,270 +0,96% 28,739 28,060 28,230 24 feb
Acorda Therapeutics 6,330 +0,190 +3,09% 6,840 6,180 6,140 24 feb
Activision Blizzard 95,690 -0,730 -0,76% 0,000 0,000 96,420 24 feb
Adamas Pharmaceut... 4,730 -0,410 -7,98% 0,000 0,000 5,140 24 feb
Adamis Pharmaceut... 1,240 0,000 0,00% 0,000 0,000 1,240 24 feb
Adaptimmune Thera... 5,990 +0,040 +0,67% 6,117 5,800 5,950 24 feb
Addus HomeCare Corp 121,310 +6,220 +5,40% 121,990 114,230 115,090 24 feb
ADDvantage Techno... 3,100 +0,070 +2,31% 3,190 2,990 3,030 24 feb
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 2,480 +0,010 +0,40% 0,000 0,000 2,470 24 feb
Adobe 476,620 +8,820 +1,89% 0,000 0,000 467,800 24 feb
Adtran 17,510 +1,130 +6,90% 17,670 16,580 16,380 24 feb
Advanced Emission... 5,840 -0,120 -2,01% 6,120 5,730 5,960 24 feb
Advanced Energy I... 108,800 +4,910 +4,73% 109,120 103,000 103,890 24 feb
Advanced Micro De... 86,940 +2,200 +2,60% 0,000 0,000 84,740 24 feb
Advaxis 1,010 +0,131 +14,85% 0,000 0,000 0,879 24 feb
Adverum Biotechno... 13,290 -0,040 -0,30% 13,880 13,100 13,330 24 feb
Aegion Corp 25,890 +0,010 +0,04% 26,110 25,835 25,880 24 feb
Aeglea BioTherape... 7,270 +0,160 +2,25% 7,370 7,030 7,110 24 feb
Aehr Test Systems 3,200 +0,200 +6,67% 0,000 0,000 3,000 24 feb
Aemetis 9,630 +1,420 +17,30% 0,000 0,000 8,210 24 feb
Aerie Pharmaceuti... 16,360 +0,700 +4,47% 16,760 15,745 15,660 24 feb
AeroVironment 117,110 +4,300 +3,81% 120,190 113,540 112,810 24 feb
Aeterna Zentaris 1,200 +0,030 +2,56% 0,000 0,000 1,170 24 feb
Aethlon Medical 2,410 +0,010 +0,42% 0,000 0,000 2,400 24 feb
Affimed NV 5,470 +0,200 +3,80% 5,650 5,280 5,270 24 feb
Agenus 4,180 -0,005 -0,12% 0,000 0,000 4,185 24 feb
Agile Therapeutics 3,130 +0,190 +6,46% 3,210 2,960 2,940 24 feb
Agilysys 60,160 +1,000 +1,69% 61,490 58,345 59,160 24 feb
Agios Pharmaceuti... 52,890 -1,280 -2,36% 55,250 52,530 54,170 24 feb
AGNC Investment Corp 23,400 -0,200 -0,85% 23,639 23,380 23,600 24 feb
AGNC Investment Corp 16,580 +0,250 +1,53% 0,000 0,000 16,330 24 feb
AgroFresh Solutions 2,640 +0,250 +10,46% 0,000 0,000 2,390 24 feb
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 04 aug
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 12 okt
Air T 26,880 +2,150 +8,69% 26,912 24,750 24,730 24 feb
Air Transport Ser... 28,790 +0,010 +0,03% 29,550 28,580 28,780 24 feb
Airbnb 200,200 +12,610 +6,72% 0,000 0,000 187,590 24 feb
Airgain 24,370 +0,880 +3,75% 0,000 0,000 23,490 24 feb
AirNet Technology 4,170 +0,420 +11,20% 0,000 0,000 3,750 24 feb
Akamai Technologies 97,540 -0,100 -0,10% 0,000 0,000 97,640 24 feb
Akari Therapeutic... 3,460 +0,260 +8,13% 3,550 3,200 3,200 24 feb
Akebia Therapeutics 4,280 +0,150 +3,63% 0,000 0,000 4,130 24 feb
Akers Biosciences 3,530 +0,470 +15,36% 3,560 3,250 3,060 24 feb
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 92,870 -0,030 -0,03% 0,000 0,000 92,900 24 feb
Alaska Communicat... 3,300 +0,020 +0,61% 3,300 3,270 3,280 24 feb
Aldeyra Therapeutics 12,220 +0,840 +7,38% 12,580 11,550 11,380 24 feb
Alexion Pharmaceu... 154,490 +1,560 +1,02% 0,000 0,000 152,930 24 feb
Alico 30,200 +0,360 +1,21% 30,240 29,350 29,840 24 feb
Align Technology 573,260 +5,450 +0,96% 0,000 0,000 567,810 24 feb
Alimera Sciences 8,990 +0,560 +6,64% 9,100 8,371 8,430 24 feb
ALJ Regional Hold... 1,690 +0,230 +15,75% 0,000 0,000 1,460 24 feb
Alkermes plc 19,880 +0,230 +1,17% 20,200 19,505 19,650 24 feb
Allegiance Bancsh... 38,910 +0,780 +2,05% 39,740 38,470 38,130 24 feb
Allegiant Travel ... 256,970 +12,370 +5,06% 259,990 243,735 244,600 24 feb
Alliance Resource... 6,390 +0,090 +1,43% 0,000 0,000 6,300 24 feb
Allied Healthcare... 5,520 +0,060 +1,10% 0,000 0,000 5,460 24 feb
Allied Motion Tec... 50,150 +1,660 +3,42% 50,715 48,840 48,490 24 feb
Allot Ltd 15,160 +0,250 +1,68% 0,000 0,000 14,910 24 feb
Allscripts Health... 16,200 +0,250 +1,57% 16,350 15,920 15,950 24 feb
Alnylam Pharmaceu... 151,590 -1,620 -1,06% 155,570 150,830 153,210 24 feb
Alpha and Omega S... 36,810 +0,480 +1,32% 37,259 35,060 36,330 24 feb
Alphabet 2.083,810 +23,690 +1,15% 0,000 0,000 2.060,120 24 feb
Alphabet 2.095,170 +24,310 +1,17% 0,000 0,000 2.070,860 24 feb
AlphaMark Activel... 29,453 -0,180 -0,61% 29,453 29,030 29,633 23 feb
Alphatec Holdings 16,460 +0,370 +2,30% 16,920 16,195 16,090 24 feb
Altisource Portfo... 10,560 +0,140 +1,34% 10,790 10,350 10,420 24 feb
Altra Industrial ... 61,070 +2,810 +4,82% 61,450 58,090 58,260 24 feb
Amarin Corp 7,300 +0,070 +0,97% 0,000 0,000 7,230 24 feb
A-Mark Precious M... 27,640 -0,330 -1,18% 27,890 26,570 27,970 24 feb
Amazon.com 3.159,530 -34,970 -1,09% 0,000 0,000 3.194,500 24 feb
Ambarella 121,230 +3,980 +3,39% 121,755 114,510 117,250 24 feb
AMC Networks 54,310 +2,390 +4,60% 0,000 0,000 51,920 24 feb
Amdocs Limited 77,620 +0,140 +0,18% 78,030 77,040 77,480 24 feb
Amedisys 281,610 +1,340 +0,48% 283,560 274,370 280,270 24 feb
AMERCO 560,610 +5,460 +0,98% 567,820 556,470 555,150 24 feb
America First Mul... 4,820 +0,040 +0,84% 4,880 4,750 4,780 24 feb
America Movil SAB... 13,255 +0,105 +0,80% 13,255 13,050 13,150 19:27
American Airlines... 21,820 +1,160 +5,61% 0,000 0,000 20,660 24 feb
American National... 32,220 +2,180 +7,26% 32,540 30,210 30,040 24 feb
American National... 96,000 +1,400 +1,48% 96,280 94,710 94,600 24 feb
American Public E... 29,670 +0,750 +2,59% 0,000 0,000 28,920 24 feb
American River Ba... 15,000 +0,240 +1,63% 15,266 14,970 14,760 24 feb
American Software 19,980 +0,930 +4,88% 20,010 18,770 19,050 24 feb
American Supercon... 25,310 +0,860 +3,52% 25,380 24,138 24,450 24 feb
American Woodmark... 100,880 +4,610 +4,79% 101,240 95,500 96,270 24 feb
America's Car-Mart 139,300 +6,570 +4,95% 143,200 131,960 132,730 24 feb
Ameris Bancorp 50,240 +1,160 +2,36% 50,610 49,500 49,080 24 feb
AMERISAFE 59,860 +0,730 +1,23% 60,600 56,150 59,130 24 feb
AmeriServ Financial 4,110 +0,080 +1,99% 0,000 0,000 4,030 24 feb
AmeriServ Financial 28,970 -0,374 -1,27% 28,970 28,970 29,344 19 feb
Ames National Corp 23,270 -0,040 -0,17% 23,470 22,918 23,310 24 feb
Amgen 229,990 -2,470 -1,06% 0,000 0,000 232,460 24 feb
Amicus Therapeutics 11,890 -0,070 -0,59% 0,000 0,000 11,960 24 feb
Amkor Technology 24,000 +0,440 +1,87% 0,000 0,000 23,560 24 feb
Amphastar Pharmac... 18,350 +0,580 +3,26% 18,450 17,850 17,770 24 feb
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 10,140 +0,170 +1,71% 10,159 9,540 9,970 24 feb
Amyris 15,260 +0,610 +4,16% 0,000 0,000 14,650 24 feb
Analog Devices 161,760 +4,060 +2,57% 161,920 155,160 157,700 24 feb
Anavex Life Scien... 12,360 +0,290 +2,40% 0,000 0,000 12,070 24 feb
Andersons 27,840 +1,340 +5,06% 28,170 26,570 26,500 24 feb
Andina Acquisitio... 11,120 +0,220 +2,02% 11,200 10,860 10,900 24 feb
Andina Acquisitio... 0,790 +0,020 +2,60% 0,815 0,703 0,770 24 feb
Andina Acquisitio... 0,960 -0,055 -5,42% 1,120 0,900 1,015 24 feb
Andina Acquisitio... 13,500 +0,240 +1,81% 13,500 13,500 13,260 23 feb
ANGI Homeservices 14,310 -0,330 -2,25% 14,520 14,100 14,640 24 feb
AngioDynamics 20,510 +0,360 +1,79% 20,710 20,190 20,150 24 feb
ANI Pharmaceuticals 29,780 +0,650 +2,23% 29,790 28,890 29,130 24 feb
Anika Therapeutics 35,470 -2,630 -6,90% 39,980 35,320 38,100 24 feb
Ansys 385,370 +9,810 +2,61% 0,000 0,000 375,560 24 feb
Antares Pharma 4,480 +0,040 +0,90% 4,560 4,440 4,440 24 feb
Apogee Enterprises 39,520 +0,960 +2,49% 40,000 37,725 38,560 24 feb
Apollo Investment... 13,930 +0,180 +1,31% 14,030 13,720 13,750 24 feb
AppFolio 170,510 +8,400 +5,18% 170,690 160,000 162,110 24 feb
Apple 125,350 -0,510 -0,41% 0,000 0,000 125,860 24 feb
Applied DNA Sciences 9,260 -0,040 -0,43% 0,000 0,000 9,300 24 feb
Applied Genetic T... 5,650 +0,240 +4,44% 0,000 0,000 5,410 24 feb
Applied Materials 122,810 +6,670 +5,74% 0,000 0,000 116,140 24 feb
Applied Optoelect... 11,610 +0,210 +1,84% 0,000 0,000 11,400 24 feb
Aptevo Therapeutics 33,270 -1,140 -3,31% 36,490 32,792 34,410 24 feb
Aptose Biosciences 4,160 +0,040 +0,97% 0,000 0,000 4,120 24 feb
Aqua Metals 5,670 +0,850 +17,63% 0,000 0,000 4,820 24 feb
Arbutus Biopharma... 4,420 +0,590 +15,40% 0,000 0,000 3,830 24 feb
ARCA biopharma 4,710 +0,030 +0,64% 0,000 0,000 4,680 24 feb
Arcadia Biosciences 3,330 +0,230 +7,42% 0,000 0,000 3,100 24 feb
ArcBest Corp 58,890 +2,360 +4,17% 59,000 56,110 56,530 24 feb
Arch Capital Grou... 35,565 +0,415 +1,18% 36,270 35,210 35,150 24 feb
Arcturus Therapeu... 55,140 +0,840 +1,55% 0,000 0,000 54,300 24 feb
Ardelyx 6,830 -0,050 -0,73% 6,990 6,720 6,880 24 feb
Arena Pharmaceuti... 80,100 +3,540 +4,62% 82,250 77,030 76,560 24 feb
Ares Capital Corp 18,320 +0,360 +2,00% 0,000 0,000 17,960 24 feb
Ark Restaurants Corp 19,690 +0,860 +4,57% 0,000 0,000 18,830 24 feb
Arrow DWA Tactica... 12,851 -0,177 -1,36% 12,851 12,640 13,028 23 feb
Arrow Financial Corp 32,220 +0,130 +0,41% 32,840 32,005 32,090 24 feb
Arrowhead Pharmac... 85,030 +3,280 +4,01% 85,481 80,420 81,750 24 feb
Artesian Resource... 38,770 +0,690 +1,81% 39,143 38,000 38,080 24 feb
Art's-Way Manufac... 3,310 -0,194 -5,54% 3,630 3,250 3,504 24 feb
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 153,840 +0,950 +0,62% 156,025 150,890 152,890 24 feb
Asia Pacific Wire... 5,750 +0,430 +8,08% 0,000 0,000 5,320 24 feb
ASML Holding NV 595,010 +18,940 +3,29% 0,000 0,000 576,070 24 feb
Aspen Technology 154,340 +0,840 +0,55% 155,110 151,030 153,500 24 feb
Assembly Biosciences 5,640 +0,180 +3,30% 0,000 0,000 5,460 24 feb
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 69,770 +2,780 +4,15% 70,090 67,460 66,990 24 feb
Astronics Corp 17,570 +1,620 +10,16% 17,650 15,980 15,950 24 feb
AstroNova 11,000 -0,150 -1,35% 11,320 10,800 11,150 24 feb
Astrotech Corp 2,620 +0,190 +7,82% 0,000 0,000 2,430 24 feb
Asure Software 7,990 +0,120 +1,52% 8,200 7,820 7,870 24 feb
Atara Biotherapeu... 17,350 +0,550 +3,27% 17,480 16,560 16,800 24 feb
Athersys 2,250 +0,070 +3,21% 0,000 0,000 2,180 24 feb
Atlantic American... 4,530 +0,120 +2,72% 0,000 0,000 4,410 24 feb
Atlantic Capital ... 20,040 +0,180 +0,91% 20,210 19,810 19,860 24 feb
Atlantica Sustain... 37,090 +1,210 +3,37% 0,000 0,000 35,880 24 feb
Atlanticus Holdin... 27,540 -1,350 -4,67% 29,685 27,010 28,890 24 feb
Atlas Air Worldwi... 59,090 +1,260 +2,18% 59,740 57,410 57,830 24 feb
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 239,930 -1,530 -0,63% 240,690 233,000 241,460 24 feb
ATN International 45,090 -1,810 -3,86% 48,000 43,330 46,900 24 feb
Atomera 30,760 -0,380 -1,22% 0,000 0,000 31,140 24 feb
Atossa Therapeutics 2,780 +0,230 +9,02% 0,000 0,000 2,550 24 feb
AtriCure 62,410 +0,170 +0,27% 63,000 58,410 62,240 24 feb
Atrion Corp 656,800 +26,170 +4,15% 656,800 630,050 630,630 24 feb
aTyr Pharma 4,770 +0,120 +2,58% 0,000 0,000 4,650 24 feb
Auburn National B... 39,990 +0,650 +1,65% 40,300 39,990 39,340 24 feb
AudioCodes Ltd 30,070 +0,620 +2,11% 0,000 0,000 29,450 24 feb
Aurinia Pharmaceu... 14,580 +0,200 +1,39% 0,000 0,000 14,380 24 feb
Auris Medical Hol... 3,510 +0,190 +5,72% 0,000 0,000 3,320 24 feb
Autodesk 298,910 +8,660 +2,98% 0,000 0,000 290,250 24 feb
Automatic Data Pr... 176,620 +4,555 +2,65% 176,850 169,010 172,065 24 feb
AVEO Pharmaceuticals 8,670 +0,020 +0,23% 8,870 8,470 8,650 24 feb
Aviat Networks 66,050 +2,310 +3,62% 68,500 64,360 63,740 24 feb
Avid Technology 20,480 +0,020 +0,10% 0,000 0,000 20,460 24 feb
Avinger 1,680 +0,030 +1,82% 0,000 0,000 1,650 24 feb
Avis Budget Group 55,900 +1,400 +2,57% 57,760 54,360 54,500 24 feb
Aware 4,730 +0,040 +0,85% 4,790 4,660 4,690 24 feb
Axcelis Technologies 38,730 +1,470 +3,95% 0,000 0,000 37,260 24 feb
AxoGen 22,160 +0,760 +3,55% 22,310 20,910 21,400 24 feb
Axsome Therapeutics 71,980 +2,050 +2,93% 72,040 69,400 69,930 24 feb
AXT 14,055 +0,285 +2,07% 14,130 13,220 13,770 24 feb
AzurRx BioPharma 1,690 +0,210 +14,19% 0,000 0,000 1,480 24 feb
Chinook Therapeutics 16,490 +1,080 +7,01% 16,500 15,220 15,410 24 feb
Global X Artifici... 29,550 +0,160 +0,54% 29,550 28,960 29,390 24 feb
Seelos Therapeutics 3,340 +0,310 +10,23% 0,000 0,000 3,030 24 feb
SiNtx Technologies 2,280 +0,160 +7,55% 0,000 0,000 2,120 24 feb
Vaxart 7,340 +0,550 +8,10% 0,000 0,000 6,790 24 feb