Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,822 -0,010 -0,25% 3,834 3,820 3,831 23 mei
1-800-FLOWERS.COM 9,310 -0,140 -1,48% 9,520 9,170 9,450 23 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,200 -1,310 -2,54% 51,470 50,080 51,510 23 mei
2U 0,296 0,000 0,00% 0,000 0,000 0,296 23 mei
AAON 76,260 +0,130 +0,17% 76,390 74,960 76,130 23 mei
AB Active ETFs 35,100 -0,221 -0,62% 35,200 35,100 35,321 23 mei
Abeona Therapeutics 4,170 -0,120 -2,80% 4,300 4,100 4,290 23 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,570 -0,090 -1,59% 5,660 5,510 5,660 23 mei
Acadia Healthcare... 64,250 -2,020 -3,05% 66,150 63,750 66,270 23 mei
ACADIA Pharmaceut... 15,540 -0,280 -1,77% 15,900 15,200 15,820 23 mei
Acasti Pharma 2,650 0,000 0,00% 0,000 0,000 2,650 23 mei
Accelerate Diagno... 1,275 0,000 0,00% 0,000 0,000 1,275 23 mei
Accuray 1,490 0,000 0,00% 0,000 0,000 1,490 23 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 35,470 -0,600 -1,66% 36,490 35,290 36,070 23 mei
Aclaris Therapeutics 1,180 +0,030 +2,61% 1,198 1,140 1,150 23 mei
ACNB Corp 32,190 -0,280 -0,86% 33,350 31,650 32,470 23 mei
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... 1,010 -0,040 -3,81% 1,060 1,010 1,050 23 mei
Addus HomeCare Corp 109,040 -1,230 -1,12% 111,000 108,800 110,270 23 mei
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 9,470 -0,160 -1,66% 9,760 9,425 9,630 23 mei
Adobe 483,310 0,000 0,00% 0,000 0,000 483,310 23 mei
ADTRAN Holdings 5,220 -0,110 -2,06% 5,320 5,120 5,330 23 mei
Advanced Energy I... 108,080 -0,930 -0,85% 110,450 107,250 109,010 23 mei
Advanced Micro De... 160,430 0,000 0,00% 0,000 0,000 160,430 23 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,830 -0,070 -0,89% 7,940 7,450 7,900 23 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,420 -0,720 -5,93% 12,250 11,405 12,140 23 mei
Aemetis 3,450 0,000 0,00% 0,000 0,000 3,450 23 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 197,210 +1,030 +0,53% 200,080 195,670 196,180 23 mei
AEterna Zentaris Inc 8,390 +0,030 +0,36% 8,390 8,360 8,360 23 mei
Aethlon Medical 0,410 -0,017 -3,98% 0,450 0,405 0,427 23 mei
Affimed NV 4,710 -0,090 -1,88% 4,970 4,670 4,800 23 mei
Agenus 12,350 +0,440 +3,69% 13,105 11,530 11,910 23 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 101,600 -2,630 -2,52% 105,000 101,000 104,230 23 mei
Agios Pharmaceuti... 32,690 -0,750 -2,24% 33,710 32,440 33,440 23 mei
AGNC Investment Corp 23,990 -0,100 -0,42% 24,060 23,940 24,090 23 mei
AGNC Investment Corp 9,560 0,000 0,00% 0,000 0,000 9,560 23 mei
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 25,240 -0,240 -0,94% 25,620 24,420 25,480 23 mei
Air Transport Ser... 13,300 -0,510 -3,69% 14,035 13,230 13,810 23 mei
Airbnb 141,040 0,000 0,00% 0,000 0,000 141,040 23 mei
Airgain 5,150 -0,150 -2,83% 5,503 5,090 5,300 23 mei
AirNet Technology 1,068 +0,026 +2,52% 1,138 1,050 1,042 23 mei
Akamai Technologies 93,960 -1,330 -1,40% 95,290 93,760 95,290 23 mei
Akari Therapeutic... 1,860 -0,050 -2,62% 2,350 1,600 1,910 23 mei
Akebia Therapeutics 1,090 0,000 0,00% 0,000 0,000 1,090 23 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 67,410 +0,390 +0,58% 68,070 66,290 67,020 23 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,790 -0,080 -2,07% 3,920 3,775 3,870 23 mei
Alico 25,750 -0,740 -2,79% 26,295 25,530 26,490 23 mei
Align Technology 252,390 0,000 0,00% 0,000 0,000 252,390 23 mei
Alimera Sciences 2,990 -0,010 -0,33% 3,120 2,980 3,000 23 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,000 -0,210 -0,87% 24,290 23,860 24,210 23 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 47,780 -1,660 -3,36% 49,640 47,170 49,440 23 mei
Alliance Resource... 23,060 -0,100 -0,43% 23,360 22,540 23,160 23 mei
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 22 aug
Allot Ltd 2,270 +0,080 +3,65% 2,270 2,120 2,190 23 mei
Alnylam Pharmaceu... 149,380 -1,520 -1,01% 151,000 148,260 150,900 23 mei
Alpha and Omega S... 27,250 -0,150 -0,55% 28,700 27,000 27,400 23 mei
Alphabet 173,550 0,000 0,00% 0,000 0,000 173,550 23 mei
Alphabet 175,060 0,000 0,00% 0,000 0,000 175,060 23 mei
AlphaMark Activel... 31,313 +0,190 +0,61% 30,749 30,749 31,123 22 mei
Alphatec Holdings 10,100 -0,660 -6,13% 10,710 10,050 10,760 23 mei
Altisource Portfo... 1,680 +0,010 +0,60% 1,690 1,550 1,670 23 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,844 -0,028 -3,15% 0,887 0,840 0,872 23 mei
A-Mark Precious M... 38,380 -0,850 -2,17% 39,850 38,370 39,230 23 mei
Amazon.com 181,044 -0,006 0,00% 0,000 0,000 181,050 23 mei
Ambarella 49,070 -1,780 -3,50% 51,470 48,530 50,850 23 mei
AMC Networks 16,500 0,000 0,00% 0,000 0,000 16,500 23 mei
Amdocs Limited 80,970 -1,000 -1,22% 82,400 80,890 81,970 23 mei
Amedisys 96,200 -0,570 -0,59% 96,620 96,030 96,770 23 mei
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... 13,820 0,000 0,00% 0,000 0,000 13,820 23 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 17,540 -0,100 -0,57% 17,865 17,110 17,640 23 mei
American Software 10,800 +0,040 +0,37% 10,830 10,710 10,760 23 mei
American Supercon... 15,110 0,000 0,00% 0,000 0,000 15,110 23 mei
American Woodmark... 92,660 -0,710 -0,76% 93,630 91,400 93,370 23 mei
America's Car-Mart 60,380 -1,400 -2,27% 62,090 59,850 61,780 23 mei
Ameris Bancorp 47,810 -1,720 -3,47% 49,660 47,650 49,530 23 mei
AMERISAFE 44,380 -0,700 -1,55% 45,200 44,160 45,080 23 mei
AmeriServ Financial 2,620 -0,120 -4,38% 2,819 2,560 2,740 23 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,220 -0,730 -3,48% 21,160 20,220 20,950 23 mei
Amgen 306,500 0,000 0,00% 0,000 0,000 306,500 23 mei
Amicus Therapeutics 9,470 -0,250 -2,57% 9,730 9,380 9,720 23 mei
Amkor Technology 32,590 0,000 0,00% 0,000 0,000 32,590 23 mei
Amphastar Pharmac... 43,350 -0,110 -0,25% 43,900 42,870 43,460 23 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,350 0,000 0,00% 5,570 5,330 5,350 23 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 234,560 0,000 0,00% 0,000 0,000 234,560 23 mei
Anavex Life Scien... 4,170 -0,330 -7,33% 4,510 4,105 4,500 23 mei
Andersons 51,480 -0,280 -0,54% 51,900 50,710 51,760 23 mei
Angi 2,050 -0,090 -4,21% 2,150 2,050 2,140 23 mei
AngioDynamics 6,120 -0,200 -3,16% 6,368 6,040 6,320 23 mei
ANI Pharmaceuticals 60,360 -1,300 -2,11% 61,780 59,440 61,660 23 mei
Anika Therapeutics 24,690 -0,720 -2,83% 25,390 23,950 25,410 23 mei
Ansys 328,180 +1,820 +0,56% 335,180 325,300 326,360 23 mei
Apogee Enterprises 65,800 +0,460 +0,70% 66,100 64,740 65,340 23 mei
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 234,780 -2,400 -1,01% 239,420 231,430 237,180 23 mei
Apple 186,880 0,000 0,00% 0,000 0,000 186,880 23 mei
Applied DNA Sciences 2,030 0,000 0,00% 0,000 0,000 2,030 23 mei
Applied Materials 217,950 0,000 0,00% 0,000 0,000 217,950 23 mei
Applied Optoelect... 11,900 0,000 0,00% 0,000 0,000 11,900 23 mei
Aptevo Therapeutics 0,730 0,000 0,00% 0,000 0,000 0,730 23 mei
Aptose Biosciences 1,080 -0,050 -4,42% 1,160 1,060 1,130 23 mei
Aqua Metals 0,417 +0,018 +4,38% 0,420 0,400 0,400 23 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,280 0,000 0,00% 0,000 0,000 3,280 23 mei
ARCA biopharma 3,260 +0,010 +0,31% 3,360 3,170 3,250 23 mei
Arcadia Biosciences 2,840 0,000 0,00% 0,000 0,000 2,840 23 mei
ArcBest Corp 105,770 -0,540 -0,51% 107,000 104,615 106,310 23 mei
Arch Capital Grou... 101,930 0,000 0,00% 0,000 0,000 101,930 23 mei
Arcturus Therapeu... 31,210 -1,170 -3,61% 32,545 30,600 32,380 23 mei
Ardelyx 7,440 0,000 0,00% 0,000 0,000 7,440 23 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,200 0,000 0,00% 0,000 0,000 21,200 23 mei
Ark Restaurants Corp 15,059 -0,591 -3,78% 16,090 15,059 15,650 23 mei
Arq 6,960 -0,030 -0,43% 7,018 6,730 6,990 23 mei
Arrow Financial Corp 24,330 -0,300 -1,22% 24,610 24,105 24,630 23 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 24,670 -0,470 -1,87% 25,190 24,370 25,140 23 mei
ArrowMark Financi... 18,320 -0,070 -0,38% 18,450 18,300 18,390 23 mei
Artesian Resource... 38,660 -0,630 -1,60% 39,550 38,630 39,290 23 mei
Art's-Way Manufac... 1,781 -0,019 -1,08% 1,860 1,780 1,800 23 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 129,440 -1,700 -1,30% 132,260 127,780 131,140 23 mei
Asia Pacific Wire... 1,524 +0,059 +4,05% 1,630 1,437 1,465 23 mei
ASML Holding NV 934,250 0,000 0,00% 0,000 0,000 934,250 23 mei
Aspen Technology 219,030 -1,680 -0,76% 222,660 218,390 220,710 23 mei
Assembly Biosciences 14,750 -0,380 -2,51% 15,200 14,741 15,130 23 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 33,500 -0,470 -1,38% 34,050 33,300 33,970 23 mei
Astronics Corp 20,530 -0,730 -3,43% 21,460 20,390 21,260 23 mei
AstroNova 17,250 +0,340 +2,01% 17,440 17,030 16,910 23 mei
Astrotech Corp 9,040 0,000 0,00% 0,000 0,000 9,040 23 mei
Asure Software 7,420 -0,100 -1,33% 7,570 7,370 7,520 23 mei
Atara Biotherapeu... 0,650 0,000 0,00% 0,000 0,000 0,650 23 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 40,230 -1,130 -2,73% 41,410 40,230 41,360 23 mei
Atlanta Braves Ho... 37,800 -1,170 -3,00% 38,830 37,770 38,970 23 mei
Atlantic American... 1,680 -0,020 -1,18% 1,710 1,680 1,700 23 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,810 -0,340 -1,47% 23,110 22,290 23,150 23 mei
Atlanticus Holdin... 24,980 +0,080 +0,32% 25,250 24,750 24,900 23 mei
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 174,180 0,000 0,00% 0,000 0,000 174,180 23 mei
ATN International 23,020 -0,960 -4,00% 23,920 22,660 23,980 23 mei
Atomera 4,100 -0,010 -0,24% 4,237 3,990 4,110 23 mei
Atossa Therapeutics 1,460 0,000 0,00% 0,000 0,000 1,460 23 mei
AtriCure 22,460 -0,280 -1,23% 22,700 21,410 22,740 23 mei
Atrion Corp 464,000 -7,990 -1,69% 476,000 453,610 471,990 23 mei
aTyr Pharma 1,800 -0,060 -3,23% 1,900 1,770 1,860 23 mei
Auburn National B... 18,630 +0,230 +1,25% 18,810 18,520 18,400 23 mei
AudioCodes Ltd 9,990 0,000 0,00% 10,080 9,960 9,990 23 mei
Aurinia Pharmaceu... 5,240 -0,290 -5,24% 5,560 5,170 5,530 23 mei
Autodesk 215,160 0,000 0,00% 0,000 0,000 215,160 23 mei
Automatic Data Pr... 251,490 -2,530 -1,00% 254,360 251,060 254,020 23 mei
Avadel Pharmaceut... 15,620 -0,200 -1,26% 15,930 15,460 15,820 23 mei
Aviat Networks 30,450 -0,130 -0,43% 30,857 30,260 30,580 23 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 2,825 -0,125 -4,24% 3,040 2,780 2,950 23 mei
Avis Budget Group 109,860 -3,790 -3,33% 114,150 107,900 113,650 23 mei
Aware 1,850 -0,010 -0,54% 1,910 1,850 1,860 23 mei
Axcelis Technologies 109,260 0,000 0,00% 0,000 0,000 109,260 23 mei
AxoGen 6,110 -0,090 -1,45% 6,210 6,020 6,200 23 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 74,180 -2,610 -3,40% 77,140 74,150 76,790 23 mei
AXT 3,230 -0,020 -0,62% 3,478 3,230 3,250 23 mei
AYRO 1,139 -0,041 -3,45% 1,180 1,132 1,180 23 mei
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21

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