Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 65,130 -0,790 -1,20% 65,750 64,150 65,920 30 nov
Abeona Therapeutics 1,620 -0,030 -1,82% 0,000 0,000 1,650 30 nov
ABIOMED 274,100 +2,200 +0,81% 0,000 0,000 271,900 30 nov
Abraxas Petroleum... 2,360 -0,230 -8,88% 2,560 2,320 2,590 30 nov
Acacia Communicat... 69,680 -0,030 -0,04% 69,770 69,500 69,710 30 nov
Acacia Research Corp 3,690 -0,010 -0,27% 3,990 3,610 3,700 30 nov
Acadia Healthcare... 42,450 -0,730 -1,69% 43,160 42,050 43,180 30 nov
ACADIA Pharmaceut... 56,660 +0,660 +1,18% 56,800 55,360 56,000 30 nov
Acasti Pharma 0,290 +0,037 +14,76% 0,000 0,000 0,253 30 nov
Accelerate Diagno... 7,830 -0,290 -3,57% 8,235 7,670 8,120 30 nov
Acceleron Pharma 118,070 +0,320 +0,27% 119,738 115,550 117,750 30 nov
Accuray 4,460 +0,160 +3,72% 4,540 4,310 4,300 30 nov
AcelRx Pharmaceut... 1,500 -0,020 -1,32% 0,000 0,000 1,520 30 nov
ACI Worldwide 32,580 -0,560 -1,69% 33,410 32,360 33,140 30 nov
Aclaris Therapeutics 3,340 +0,020 +0,60% 3,420 3,200 3,320 30 nov
ACNB Corp 24,910 -1,640 -6,18% 26,500 24,910 26,550 30 nov
Acorda Therapeutics 0,668 -0,024 -3,43% 0,000 0,000 0,692 30 nov
Activision Blizzard 79,480 +1,340 +1,71% 0,000 0,000 78,140 30 nov
Adamas Pharmaceut... 4,530 +0,080 +1,80% 4,570 4,460 4,450 30 nov
Adamis Pharmaceut... 0,433 -0,007 -1,52% 0,000 0,000 0,440 30 nov
Adaptimmune Thera... 5,010 +0,100 +2,04% 5,060 4,870 4,910 30 nov
Addus HomeCare Corp 99,250 +3,000 +3,12% 99,640 95,405 96,250 30 nov
ADDvantage Techno... 3,190 +0,040 +1,27% 3,250 2,900 3,150 30 nov
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 2,040 +0,140 +7,37% 0,000 0,000 1,900 30 nov
Adobe 478,470 +1,440 +0,30% 0,000 0,000 477,030 30 nov
Adtran 12,635 -0,215 -1,67% 13,200 12,520 12,850 30 nov
Advanced Emission... 5,650 -0,370 -6,15% 6,000 5,610 6,020 30 nov
Advanced Energy I... 96,460 -0,920 -0,94% 97,885 95,420 97,380 30 nov
Advanced Micro De... 92,660 +5,470 +6,27% 0,000 0,000 87,190 30 nov
Advaxis 0,295 +0,010 +3,40% 0,000 0,000 0,285 30 nov
Adverum Biotechno... 13,590 -0,510 -3,62% 14,360 13,160 14,100 30 nov
Aegion Corp 17,150 -0,580 -3,27% 17,820 17,080 17,730 30 nov
Aeglea BioTherape... 8,560 -0,050 -0,58% 8,675 8,500 8,610 30 nov
Aehr Test Systems 1,650 -0,055 -3,23% 1,700 1,640 1,705 30 nov
Aemetis 2,190 -0,020 -0,90% 0,000 0,000 2,210 30 nov
Aerie Pharmaceuti... 12,410 -0,590 -4,54% 13,100 12,380 13,000 30 nov
AeroVironment 85,390 -1,270 -1,47% 87,070 84,890 86,660 30 nov
Aeterna Zentaris 0,399 -0,011 -2,63% 0,420 0,390 0,410 30 nov
Aethlon Medical 1,860 +0,040 +2,20% 1,980 1,810 1,820 30 nov
Affimed NV 5,340 +0,050 +0,95% 5,369 5,070 5,290 30 nov
Agenus 3,700 -0,010 -0,27% 3,840 3,663 3,710 30 nov
Agile Therapeutics 2,820 +0,080 +2,92% 2,830 2,710 2,740 30 nov
Agilysys 37,360 -1,070 -2,78% 38,465 36,690 38,430 30 nov
Agios Pharmaceuti... 46,320 +1,650 +3,69% 46,340 44,350 44,670 30 nov
AGNC Investment Corp 22,300 0,000 0,00% 22,500 22,270 22,300 30 nov
AGNC Investment Corp 15,280 -0,290 -1,86% 0,000 0,000 15,570 30 nov
AgroFresh Solutions 2,300 -0,070 -2,95% 2,340 2,200 2,370 30 nov
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 11,000 +0,143 +1,31% 11,190 10,750 10,857 30 nov
Air Transport Ser... 30,740 -0,130 -0,42% 31,030 30,170 30,870 30 nov
Airgain 13,280 -0,190 -1,41% 13,615 13,160 13,470 30 nov
AirNet Technology 1,200 -0,070 -5,51% 1,270 1,150 1,270 30 nov
Akamai Technologies 103,510 -0,810 -0,78% 104,460 103,060 104,320 30 nov
Akari Therapeutic... 1,600 +0,030 +1,91% 1,650 1,580 1,570 30 nov
Akebia Therapeutics 3,310 -0,080 -2,36% 0,000 0,000 3,390 30 nov
Akers Biosciences 2,040 +0,130 +6,81% 2,070 1,870 1,910 30 nov
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 75,910 +1,490 +2,00% 76,000 74,030 74,420 30 nov
Alaska Communicat... 3,060 -0,080 -2,55% 3,150 3,045 3,140 30 nov
Aldeyra Therapeutics 7,030 +0,090 +1,30% 7,180 6,850 6,940 30 nov
Alexion Pharmaceu... 122,110 -1,720 -1,39% 124,000 120,800 123,830 30 nov
Alico 30,990 -1,160 -3,61% 32,300 30,990 32,150 30 nov
Align Technology 481,290 +5,790 +1,22% 0,000 0,000 475,500 30 nov
Alimera Sciences 4,690 -0,020 -0,42% 4,750 4,630 4,710 30 nov
ALJ Regional Hold... 0,958 -0,112 -10,48% 1,100 0,940 1,070 30 nov
Alkermes plc 18,260 -0,240 -1,30% 18,540 18,070 18,500 30 nov
Allegiance Bancsh... 31,660 -0,740 -2,28% 32,890 31,450 32,400 30 nov
Allegiant Travel ... 170,190 -7,500 -4,22% 178,900 169,200 177,690 30 nov
Alliance Resource... 4,500 -0,140 -3,02% 4,865 4,380 4,640 30 nov
Allied Healthcare... 5,070 -0,050 -0,98% 0,000 0,000 5,120 30 nov
Allied Motion Tec... 40,570 -1,680 -3,98% 42,290 40,220 42,250 30 nov
Allot Ltd 9,760 -0,160 -1,61% 0,000 0,000 9,920 30 nov
Allscripts Health... 13,680 -0,530 -3,73% 14,090 13,640 14,210 30 nov
Alnylam Pharmaceu... 129,910 +0,050 +0,04% 132,260 129,040 129,860 30 nov
Alpha and Omega S... 24,840 -0,190 -0,76% 25,267 24,220 25,030 30 nov
Alphabet 1.754,400 -32,620 -1,83% 0,000 0,000 1.787,020 30 nov
Alphabet 1.760,740 -32,450 -1,81% 0,000 0,000 1.793,190 30 nov
AlphaMark Activel... 24,425 -0,508 -2,04% 24,650 24,425 24,934 30 nov
Alphatec Holdings 10,500 -0,100 -0,94% 10,645 9,770 10,600 30 nov
Altisource Portfo... 13,180 +0,130 +1,00% 13,350 12,660 13,050 30 nov
Altra Industrial ... 56,760 -1,110 -1,92% 57,960 55,900 57,870 30 nov
Amarin Corp 4,960 +0,360 +7,83% 0,000 0,000 4,600 30 nov
A-Mark Precious M... 30,590 +0,130 +0,43% 31,370 29,611 30,460 30 nov
Amazon.com 3.168,040 -27,300 -0,85% 0,000 0,000 3.195,340 30 nov
Ambarella 78,130 +0,260 +0,33% 79,430 76,690 77,870 30 nov
AMC Networks 32,970 -1,140 -3,34% 34,500 32,910 34,110 30 nov
Amdocs Limited 65,810 -0,920 -1,38% 67,480 65,650 66,730 30 nov
Amedisys 244,790 +4,120 +1,71% 245,973 239,560 240,670 30 nov
AMERCO 414,230 +6,790 +1,67% 422,550 407,450 407,440 30 nov
America First Mul... 4,120 +0,240 +6,19% 4,160 3,860 3,880 30 nov
America Movil SAB... 14,800 +0,140 +0,95% 14,800 14,339 14,660 30 nov
American Airlines... 14,130 -0,850 -5,67% 0,000 0,000 14,980 30 nov
American National... 25,980 -1,220 -4,49% 27,311 25,980 27,200 30 nov
American National... 84,780 -1,320 -1,53% 87,400 84,510 86,100 30 nov
American Public E... 31,040 -0,190 -0,61% 31,410 30,640 31,230 30 nov
American River Ba... 11,070 +0,050 +0,45% 11,200 11,010 11,020 30 nov
American Software 16,420 -0,260 -1,56% 16,760 16,140 16,680 30 nov
American Supercon... 19,880 +0,360 +1,84% 20,260 19,083 19,520 30 nov
American Woodmark... 87,510 -5,360 -5,77% 93,210 86,580 92,870 30 nov
America's Car-Mart 104,500 -1,650 -1,55% 105,700 103,240 106,150 30 nov
Ameris Bancorp 34,010 -1,270 -3,60% 35,250 33,860 35,280 30 nov
AMERISAFE 54,730 -1,270 -2,27% 56,220 54,580 56,000 30 nov
AmeriServ Financial 3,280 +0,100 +3,14% 3,300 3,120 3,180 30 nov
AmeriServ Financial 28,432 -0,018 -0,06% 28,450 28,432 28,450 30 nov
Ames National Corp 21,510 -0,480 -2,18% 22,340 21,510 21,990 30 nov
Amgen 222,040 -2,770 -1,23% 0,000 0,000 224,810 30 nov
Amicus Therapeutics 22,890 -0,350 -1,51% 23,570 22,370 23,240 30 nov
Amkor Technology 14,740 +0,100 +0,68% 0,000 0,000 14,640 30 nov
Amphastar Pharmac... 17,760 -0,360 -1,99% 18,260 17,705 18,120 30 nov
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 6,170 +0,260 +4,40% 6,240 5,870 5,910 30 nov
Amyris 2,920 0,000 0,00% 2,950 2,740 2,920 30 nov
Analog Devices 139,080 +1,330 +0,97% 139,324 137,100 137,750 30 nov
Anavex Life Scien... 5,330 -0,040 -0,74% 5,500 5,190 5,370 30 nov
Andersons 22,730 -0,570 -2,45% 23,390 22,570 23,300 30 nov
Andina Acquisitio... 10,210 -0,040 -0,39% 10,250 10,120 10,250 30 nov
Andina Acquisitio... 0,310 +0,048 +18,37% 0,313 0,274 0,262 30 nov
Andina Acquisitio... 0,390 +0,049 +14,37% 0,390 0,275 0,341 30 nov
Andina Acquisitio... 10,690 0,000 0,00% 10,690 10,690 10,690 09 nov
ANGI Homeservices 12,360 +0,140 +1,15% 12,450 12,030 12,220 30 nov
AngioDynamics 14,220 -0,140 -0,97% 14,425 13,850 14,360 30 nov
ANI Pharmaceuticals 29,560 +0,080 +0,27% 30,230 28,970 29,480 30 nov
Anika Therapeutics 37,800 -0,470 -1,23% 38,380 37,570 38,270 30 nov
Ansys 338,060 +7,650 +2,32% 338,840 328,750 330,410 30 nov
Antares Pharma 3,120 0,000 0,00% 3,220 3,090 3,120 30 nov
Apogee Enterprises 26,240 -1,360 -4,93% 27,470 26,060 27,600 30 nov
Apollo Investment... 10,850 -0,260 -2,34% 11,110 10,800 11,110 30 nov
AppFolio 162,930 +7,130 +4,58% 163,200 155,970 155,800 30 nov
Apple 119,050 +2,460 +2,11% 0,000 0,000 116,590 30 nov
Applied DNA Sciences 7,520 +0,340 +4,74% 0,000 0,000 7,180 30 nov
Applied Genetic T... 4,440 +0,100 +2,30% 4,470 4,240 4,340 30 nov
Applied Materials 82,480 -0,180 -0,22% 0,000 0,000 82,660 30 nov
Applied Optoelect... 8,310 +0,170 +2,09% 8,385 8,140 8,140 30 nov
Aptevo Therapeutics 43,730 -0,660 -1,49% 44,970 43,720 44,390 30 nov
Aptose Biosciences 6,670 +0,390 +6,21% 0,000 0,000 6,280 30 nov
Aqua Metals 1,300 +0,060 +4,84% 0,000 0,000 1,240 30 nov
Arbutus Biopharma... 4,530 +0,190 +4,38% 0,000 0,000 4,340 30 nov
ARCA biopharma 4,240 -0,040 -0,93% 0,000 0,000 4,280 30 nov
Arcadia Biosciences 3,330 +0,002 +0,07% 3,470 3,270 3,328 30 nov
ArcBest Corp 41,910 -0,430 -1,02% 42,790 41,395 42,340 30 nov
Arch Capital Grou... 32,195 -0,835 -2,53% 32,900 31,905 33,030 30 nov
Arcturus Therapeu... 91,760 +15,760 +20,74% 0,000 0,000 76,000 30 nov
Ardelyx 6,300 -0,010 -0,16% 6,350 6,140 6,310 30 nov
Arena Pharmaceuti... 65,870 -0,030 -0,05% 67,000 65,020 65,900 30 nov
Ares Capital Corp 16,480 -0,350 -2,08% 16,870 16,470 16,830 30 nov
Ark Restaurants Corp 14,390 -1,420 -8,98% 15,590 14,210 15,810 30 nov
Arrow DWA Tactica... 11,540 -0,060 -0,52% 11,540 11,470 11,600 25 nov
Arrow Financial Corp 29,760 -0,940 -3,06% 31,113 29,760 30,700 30 nov
Arrowhead Pharmac... 62,530 -0,460 -0,73% 65,620 61,920 62,990 30 nov
Artesian Resource... 36,970 -1,130 -2,97% 38,380 36,620 38,100 30 nov
Art's-Way Manufac... 2,490 -0,100 -3,86% 2,590 2,410 2,590 30 nov
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 168,730 +4,210 +2,56% 169,000 162,600 164,520 30 nov
Asia Pacific Wire... 2,310 +0,010 +0,43% 2,340 2,160 2,300 30 nov
ASML Holding NV 437,730 -0,040 -0,01% 0,000 0,000 437,770 30 nov
Aspen Technology 134,450 -0,100 -0,07% 134,940 132,850 134,550 30 nov
Assembly Biosciences 5,765 -0,235 -3,92% 0,000 0,000 6,000 30 nov
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 58,000 -0,620 -1,06% 59,150 57,720 58,620 30 nov
Astronics Corp 11,420 -0,880 -7,15% 12,200 11,250 12,300 30 nov
AstroNova 10,030 +0,030 +0,30% 10,135 9,774 10,000 30 nov
Astrotech Corp 1,950 -0,020 -1,02% 0,000 0,000 1,970 30 nov
Asure Software 7,740 -0,250 -3,13% 8,000 7,660 7,990 30 nov
Atara Biotherapeu... 23,190 -0,080 -0,34% 23,515 22,750 23,270 30 nov
Athersys 1,850 -0,050 -2,63% 1,900 1,715 1,900 30 nov
Atlantic American... 2,140 +0,084 +4,09% 2,160 2,050 2,056 30 nov
Atlantic Capital ... 14,040 -1,170 -7,69% 15,150 13,970 15,210 30 nov
Atlantica Sustain... 34,390 -0,800 -2,27% 35,380 34,150 35,190 30 nov
Atlanticus Holdin... 15,000 -0,690 -4,40% 16,240 15,000 15,690 30 nov
Atlas Air Worldwi... 55,810 -0,520 -0,92% 56,780 55,010 56,330 30 nov
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 225,050 +1,050 +0,47% 228,970 219,660 224,000 30 nov
ATN International 48,940 -1,950 -3,83% 51,310 48,370 50,890 30 nov
Atomera 9,380 +0,070 +0,75% 9,400 8,830 9,310 30 nov
Atossa Therapeutics 1,760 +0,020 +1,15% 0,000 0,000 1,740 30 nov
AtriCure 43,480 -0,360 -0,82% 45,005 43,405 43,840 30 nov
Atrion Corp 600,000 +5,590 +0,94% 621,730 571,170 594,410 30 nov
aTyr Pharma 4,360 +0,810 +22,82% 4,431 3,570 3,550 30 nov
Auburn National B... 41,860 +0,880 +2,15% 42,080 41,170 40,980 30 nov
AudioCodes Ltd 27,970 -0,480 -1,69% 0,000 0,000 28,450 30 nov
Aurinia Pharmaceu... 15,200 +0,620 +4,25% 0,000 0,000 14,580 30 nov
Auris Medical Hol... 1,110 -0,050 -4,31% 1,220 1,040 1,160 30 nov
Autodesk 280,230 +7,420 +2,72% 0,000 0,000 272,810 30 nov
Automatic Data Pr... 173,880 -1,370 -0,78% 0,000 0,000 175,250 30 nov
AVEO Pharmaceuticals 5,380 -0,030 -0,55% 5,460 5,210 5,410 30 nov
Aviat Networks 36,120 +0,390 +1,09% 37,000 32,383 35,730 30 nov
Avid Technology 12,150 -0,190 -1,54% 12,265 11,860 12,340 30 nov
Avinger 0,293 +0,008 +2,81% 0,000 0,000 0,285 30 nov
Avis Budget Group 35,170 -1,860 -5,02% 0,000 0,000 37,030 30 nov
Aware 3,070 -0,030 -0,96% 3,120 3,030 3,100 30 nov
Axcelis Technologies 26,980 -0,240 -0,88% 27,800 26,820 27,220 30 nov
AxoGen 14,290 -0,090 -0,63% 14,540 14,040 14,380 30 nov
Axsome Therapeutics 72,490 -2,690 -3,58% 0,000 0,000 75,180 30 nov
AXT 9,750 -0,220 -2,21% 10,130 9,600 9,970 30 nov
AzurRx BioPharma 0,794 +0,020 +2,56% 0,818 0,770 0,775 30 nov
Chinook Therapeutics 13,980 -0,020 -0,14% 14,150 13,500 14,000 30 nov
Global X Artifici... 25,960 -0,060 -0,23% 26,020 25,595 26,020 30 nov
Seelos Therapeutics 0,980 -0,050 -4,85% 0,000 0,000 1,030 30 nov
SiNtx Technologies 1,900 0,000 0,00% 0,000 0,000 1,900 30 nov
Vaxart 7,980 +0,950 +13,51% 0,000 0,000 7,030 30 nov