Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 62,560 +1,660 +2,73% 63,190 61,470 60,900 21 jun
Abeona Therapeutics 1,680 -0,020 -1,18% 0,000 0,000 1,700 21 jun
ABIOMED 325,090 +6,520 +2,05% 326,350 313,730 318,570 21 jun
Abraxas Petroleum... 3,110 +0,300 +10,68% 3,115 2,735 2,810 21 jun
Acacia Research Corp 6,130 0,000 0,00% 6,210 6,080 6,130 21 jun
Acadia Healthcare... 63,950 +2,390 +3,88% 64,050 62,010 61,560 21 jun
ACADIA Pharmaceut... 25,010 -1,020 -3,92% 26,010 24,940 26,030 21 jun
Acasti Pharma 0,490 -0,015 -2,95% 0,000 0,000 0,505 21 jun
Accelerate Diagno... 8,000 -0,110 -1,36% 8,500 7,978 8,110 21 jun
Acceleron Pharma 128,300 +0,060 +0,05% 129,830 127,000 128,240 21 jun
Accuray 4,440 +0,150 +3,50% 4,490 4,271 4,290 21 jun
AcelRx Pharmaceut... 1,320 -0,070 -5,04% 0,000 0,000 1,390 21 jun
ACI Worldwide 38,450 +0,600 +1,59% 38,560 38,000 37,850 21 jun
Aclaris Therapeutics 17,910 -0,380 -2,08% 18,300 17,660 18,290 21 jun
ACNB Corp 28,180 +0,550 +1,99% 28,365 27,710 27,630 21 jun
Acorda Therapeutics 4,720 +0,260 +5,83% 0,000 0,000 4,460 21 jun
Activision Blizzard 91,820 +0,330 +0,36% 0,000 0,000 91,490 21 jun
Adamas Pharmaceut... 5,200 -0,180 -3,35% 5,370 5,100 5,380 21 jun
Adamis Pharmaceut... 1,060 +0,030 +2,91% 0,000 0,000 1,030 21 jun
Adaptimmune Thera... 3,900 -0,050 -1,27% 4,101 3,880 3,950 21 jun
Addus HomeCare Corp 84,350 +3,600 +4,46% 85,072 82,530 80,750 21 jun
ADDvantage Techno... 2,420 -0,070 -2,81% 2,500 2,400 2,490 21 jun
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 1,670 -0,050 -2,91% 0,000 0,000 1,720 21 jun
Adobe 567,350 +1,760 +0,31% 0,000 0,000 565,590 21 jun
Adtran 20,500 +0,450 +2,24% 20,670 20,030 20,050 21 jun
Advanced Emission... 6,850 -0,100 -1,44% 7,100 6,760 6,950 21 jun
Advanced Energy I... 105,180 +1,180 +1,13% 105,700 102,980 104,000 21 jun
Advanced Micro De... 82,590 -2,060 -2,43% 0,000 0,000 84,650 21 jun
Advaxis 0,452 -0,009 -1,87% 0,000 0,000 0,461 21 jun
Adverum Biotechno... 3,650 -0,020 -0,54% 0,000 0,000 3,670 21 jun
Aeglea BioTherape... 6,370 -0,070 -1,09% 6,510 6,300 6,440 21 jun
Aehr Test Systems 2,470 +0,030 +1,23% 2,508 2,360 2,440 21 jun
Aemetis 13,200 -1,110 -7,76% 0,000 0,000 14,310 21 jun
Aerie Pharmaceuti... 17,800 +1,290 +7,81% 0,000 0,000 16,510 21 jun
AeroVironment 111,550 +1,740 +1,58% 111,800 110,070 109,810 21 jun
Aeterna Zentaris 0,885 -0,001 -0,14% 0,000 0,000 0,887 21 jun
Aethlon Medical 5,180 -0,040 -0,77% 0,000 0,000 5,220 21 jun
Affimed NV 8,000 -0,040 -0,50% 8,200 7,970 8,040 21 jun
Agenus 5,300 +0,040 +0,76% 5,330 5,160 5,260 21 jun
Agile Therapeutics 1,350 -0,060 -4,26% 1,420 1,340 1,410 21 jun
Agilysys 54,340 -0,050 -0,09% 55,510 53,720 54,390 21 jun
Agios Pharmaceuti... 61,270 +0,810 +1,34% 62,155 59,750 60,460 21 jun
AGNC Investment Corp 25,100 +0,030 +0,12% 25,190 25,060 25,070 21 jun
AGNC Investment Corp 17,070 +0,370 +2,22% 0,000 0,000 16,700 21 jun
AgroFresh Solutions 2,110 +0,040 +1,93% 2,120 2,060 2,070 21 jun
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 23,810 +0,650 +2,81% 24,500 22,750 23,160 21 jun
Air Transport Ser... 23,280 +0,390 +1,70% 23,550 23,090 22,890 21 jun
Airbnb 149,700 -2,820 -1,85% 0,000 0,000 152,520 21 jun
Airgain 20,190 -0,860 -4,09% 21,370 19,940 21,050 21 jun
AirNet Technology 2,520 -0,300 -10,64% 2,780 2,480 2,820 21 jun
Akamai Technologies 115,820 +1,190 +1,04% 116,070 114,620 114,630 21 jun
Akari Therapeutic... 1,700 -0,070 -3,95% 0,000 0,000 1,770 21 jun
Akebia Therapeutics 3,640 -0,040 -1,09% 0,000 0,000 3,680 21 jun
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 83,160 -0,130 -0,16% 0,000 0,000 83,290 21 jun
Alaska Communicat... 3,320 0,000 0,00% 3,331 3,310 3,320 21 jun
Aldeyra Therapeutics 11,920 0,000 0,00% 12,200 11,800 11,920 21 jun
Alexion Pharmaceu... 180,660 -0,030 -0,02% 181,150 180,160 180,690 21 jun
Alico 34,090 +0,290 +0,86% 34,980 33,750 33,800 21 jun
Align Technology 611,540 +9,900 +1,65% 0,000 0,000 601,640 21 jun
Alimera Sciences 9,350 -0,150 -1,58% 9,810 9,350 9,500 21 jun
ALJ Regional Hold... 1,450 -0,040 -2,68% 1,500 1,414 1,490 21 jun
Alkermes plc 24,740 +0,320 +1,31% 24,925 24,550 24,420 21 jun
Allegiance Bancsh... 39,870 +1,380 +3,59% 40,090 38,520 38,490 21 jun
Allegiant Travel ... 202,980 +8,130 +4,17% 203,380 196,050 194,850 21 jun
Alliance Resource... 6,890 +0,250 +3,77% 0,000 0,000 6,640 21 jun
Allied Healthcare... 3,870 -0,200 -4,91% 4,100 3,800 4,070 21 jun
Allied Motion Tec... 34,030 -0,060 -0,18% 34,940 33,790 34,090 21 jun
Allot Ltd 19,240 -0,980 -4,85% 20,560 19,175 20,220 21 jun
Allscripts Health... 17,960 +0,460 +2,63% 17,995 17,500 17,500 21 jun
Alnylam Pharmaceu... 171,260 -5,630 -3,18% 175,860 169,700 176,890 21 jun
Alpha and Omega S... 28,330 +0,500 +1,80% 28,660 27,430 27,830 21 jun
Alphabet 2.436,250 +34,030 +1,42% 0,000 0,000 2.402,220 21 jun
Alphabet 2.529,100 +17,750 +0,71% 0,000 0,000 2.511,350 21 jun
AlphaMark Activel... 31,200 +0,427 +1,39% 31,200 31,200 30,773 21 jun
Alphatec Holdings 15,990 +1,160 +7,82% 16,110 14,740 14,830 21 jun
Altisource Portfo... 6,980 -0,050 -0,71% 7,160 6,830 7,030 21 jun
Altra Industrial ... 62,850 +2,910 +4,85% 63,210 60,550 59,940 21 jun
Amarin Corp 4,700 -0,260 -5,24% 0,000 0,000 4,960 21 jun
A-Mark Precious M... 50,990 +2,480 +5,11% 51,000 47,801 48,510 21 jun
Amazon.com 3.453,960 -32,940 -0,94% 0,000 0,000 3.486,900 21 jun
Ambarella 99,070 +1,140 +1,16% 99,500 97,000 97,930 21 jun
AMC Networks 61,260 -0,180 -0,29% 62,890 60,700 61,440 21 jun
Amdocs Limited 79,220 +1,370 +1,76% 79,350 78,140 77,850 21 jun
Amedisys 245,440 +6,470 +2,71% 246,120 239,460 238,970 21 jun
AMERCO 534,850 +8,340 +1,58% 540,925 527,200 526,510 21 jun
America First Mul... 6,930 +0,550 +8,62% 6,990 6,500 6,380 21 jun
America Movil SAB... 15,400 +0,110 +0,72% 15,420 15,400 15,290 15:30
American Airlines... 22,450 +0,160 +0,72% 0,000 0,000 22,290 21 jun
American National... 33,170 +0,290 +0,88% 33,500 32,550 32,880 21 jun
American National... 152,410 +3,440 +2,31% 152,740 149,330 148,970 21 jun
American Public E... 29,410 +0,350 +1,20% 30,000 29,020 29,060 21 jun
American River Ba... 17,590 +0,360 +2,09% 17,700 17,400 17,230 21 jun
American Software 22,790 -0,450 -1,94% 23,765 22,720 23,240 21 jun
American Supercon... 14,920 +0,430 +2,97% 15,090 14,390 14,490 21 jun
American Woodmark... 82,030 +0,080 +0,10% 83,080 81,980 81,950 21 jun
America's Car-Mart 142,060 +4,350 +3,16% 142,540 137,260 137,710 21 jun
Ameris Bancorp 52,190 +2,160 +4,32% 52,800 50,380 50,030 21 jun
AMERISAFE 60,260 +0,990 +1,67% 60,600 59,210 59,270 21 jun
AmeriServ Financial 3,960 -0,020 -0,50% 4,000 3,950 3,980 21 jun
AmeriServ Financial 28,440 +0,260 +0,92% 28,440 28,440 28,180 17 jun
Ames National Corp 24,550 -0,120 -0,49% 25,130 24,450 24,670 21 jun
Amgen 240,240 +1,560 +0,65% 240,908 237,650 238,680 21 jun
Amicus Therapeutics 10,030 +0,100 +1,01% 0,000 0,000 9,930 21 jun
Amkor Technology 22,980 +0,030 +0,13% 23,190 22,670 22,950 21 jun
Amphastar Pharmac... 20,180 +0,010 +0,05% 20,290 20,040 20,170 21 jun
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 8,930 -0,210 -2,30% 9,159 8,900 9,140 21 jun
Amyris 16,090 +0,260 +1,64% 16,260 15,650 15,830 21 jun
Analog Devices 164,150 +1,960 +1,21% 0,000 0,000 162,190 21 jun
Anavex Life Scien... 25,170 +3,030 +13,69% 0,000 0,000 22,140 21 jun
Andersons 30,300 +0,980 +3,34% 30,475 29,480 29,320 21 jun
Andina Acquisitio... 11,700 +0,350 +3,08% 12,000 11,400 11,350 21 jun
Andina Acquisitio... 10,350 -0,250 -2,36% 10,670 10,251 10,600 21 jun
Andina Acquisitio... 0,816 +0,001 +0,13% 0,816 0,750 0,815 21 jun
Andina Acquisitio... 1,120 -0,050 -4,27% 1,180 1,080 1,170 21 jun
Angi 13,630 +0,070 +0,52% 13,760 13,230 13,560 21 jun
AngioDynamics 25,850 +0,380 +1,49% 26,000 25,235 25,470 21 jun
ANI Pharmaceuticals 33,620 +0,650 +1,97% 33,830 32,850 32,970 21 jun
Anika Therapeutics 42,510 +2,520 +6,30% 43,040 39,840 39,990 21 jun
Ansys 336,830 +5,400 +1,63% 337,935 329,395 331,430 21 jun
Antares Pharma 4,210 +0,080 +1,94% 4,220 4,100 4,130 21 jun
Apogee Enterprises 37,700 +0,960 +2,61% 37,895 36,960 36,740 21 jun
Apollo Investment... 13,900 +0,360 +2,66% 13,926 13,680 13,540 21 jun
AppFolio 143,750 +3,270 +2,33% 145,020 138,513 140,480 21 jun
Apple 132,300 +1,840 +1,41% 0,000 0,000 130,460 21 jun
Applied DNA Sciences 6,800 +0,070 +1,04% 6,800 6,510 6,730 21 jun
Applied Genetic T... 4,150 -0,290 -6,53% 0,000 0,000 4,440 21 jun
Applied Materials 133,050 +1,820 +1,39% 0,000 0,000 131,230 21 jun
Applied Optoelect... 8,340 +0,100 +1,21% 8,470 8,160 8,240 21 jun
Aptevo Therapeutics 23,450 -3,910 -14,29% 0,000 0,000 27,360 21 jun
Aptose Biosciences 3,330 -0,070 -2,06% 0,000 0,000 3,400 21 jun
Aqua Metals 3,040 -0,090 -2,88% 0,000 0,000 3,130 21 jun
Arbutus Biopharma... 3,150 -0,100 -3,08% 0,000 0,000 3,250 21 jun
ARCA biopharma 3,450 -0,160 -4,43% 3,650 3,440 3,610 21 jun
Arcadia Biosciences 2,710 -0,180 -6,23% 0,000 0,000 2,890 21 jun
ArcBest Corp 55,890 +1,740 +3,21% 56,410 54,700 54,150 21 jun
Arch Capital Grou... 37,900 +0,780 +2,10% 38,020 37,270 37,120 21 jun
Arcturus Therapeu... 32,800 -2,290 -6,53% 33,540 31,500 35,090 21 jun
Ardelyx 7,120 -0,160 -2,20% 0,000 0,000 7,280 21 jun
Arena Pharmaceuti... 68,140 +1,100 +1,64% 68,570 66,270 67,040 21 jun
Ares Capital Corp 19,280 +0,280 +1,47% 0,000 0,000 19,000 21 jun
Ark Restaurants Corp 19,980 +0,330 +1,68% 19,980 19,585 19,650 21 jun
Arrow DWA Tactica... 12,893 -0,459 -3,43% 13,010 12,893 13,351 18 jun
Arrow Financial Corp 36,180 0,000 0,00% 36,930 36,080 36,180 21 jun
Arrowhead Pharmac... 89,810 +4,170 +4,87% 0,000 0,000 85,640 21 jun
Artesian Resource... 36,970 +0,840 +2,32% 37,610 36,800 36,130 21 jun
Art's-Way Manufac... 3,210 -0,090 -2,73% 3,340 3,210 3,300 21 jun
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 140,920 -0,030 -0,02% 141,330 138,591 140,950 21 jun
Asia Pacific Wire... 3,740 -0,130 -3,36% 3,850 3,650 3,870 21 jun
ASML Holding NV 680,650 +9,580 +1,43% 0,000 0,000 671,070 21 jun
Aspen Technology 138,440 +1,390 +1,01% 138,990 136,470 137,050 21 jun
Assembly Biosciences 4,010 -0,050 -1,23% 0,000 0,000 4,060 21 jun
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 59,310 +0,230 +0,39% 61,000 59,280 59,080 21 jun
Astronics Corp 18,160 +0,770 +4,43% 18,240 17,140 17,390 21 jun
AstroNova 13,960 -0,180 -1,27% 14,220 13,500 14,140 21 jun
Astrotech Corp 1,160 0,000 0,00% 0,000 0,000 1,160 21 jun
Asure Software 8,180 +0,020 +0,25% 8,300 7,970 8,160 21 jun
Atara Biotherapeu... 15,650 +0,640 +4,26% 0,000 0,000 15,010 21 jun
Athersys 1,480 -0,090 -5,73% 1,560 1,450 1,570 21 jun
Atlantic American... 4,065 -0,015 -0,37% 4,149 4,010 4,080 21 jun
Atlantic Capital ... 26,440 +1,140 +4,51% 26,450 25,620 25,300 21 jun
Atlantica Sustain... 36,880 +0,380 +1,04% 37,010 36,050 36,500 21 jun
Atlanticus Holdin... 37,880 +0,730 +1,97% 37,900 36,640 37,150 21 jun
Atlas Air Worldwi... 68,030 +1,040 +1,55% 68,422 67,410 66,990 21 jun
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 267,160 +0,600 +0,23% 268,520 258,390 266,560 21 jun
ATN International 46,070 +0,700 +1,54% 46,080 44,770 45,370 21 jun
Atomera 25,670 +1,080 +4,39% 26,780 23,455 24,590 21 jun
Atossa Therapeutics 5,890 +0,540 +10,09% 0,000 0,000 5,350 21 jun
AtriCure 76,530 +1,990 +2,67% 77,130 73,880 74,540 21 jun
Atrion Corp 599,210 -0,790 -0,13% 609,000 599,210 600,000 21 jun
aTyr Pharma 4,320 -0,180 -4,00% 4,540 4,180 4,500 21 jun
Auburn National B... 35,020 -0,750 -2,10% 36,490 35,020 35,770 21 jun
AudioCodes Ltd 34,860 +1,180 +3,50% 0,000 0,000 33,680 21 jun
Aurinia Pharmaceu... 13,400 +0,400 +3,08% 13,500 12,760 13,000 21 jun
Auris Medical Hol... 3,610 +0,290 +8,73% 0,000 0,000 3,320 21 jun
Autodesk 283,220 +5,240 +1,89% 283,500 275,867 277,980 21 jun
Automatic Data Pr... 196,470 +3,570 +1,85% 0,000 0,000 192,900 21 jun
AVEO Pharmaceuticals 6,740 -0,300 -4,26% 7,010 6,685 7,040 21 jun
Aviat Networks 36,090 -0,490 -1,34% 37,995 36,000 36,580 21 jun
Avid Technology 37,560 +0,420 +1,13% 37,620 36,710 37,140 21 jun
Avinger 1,070 -0,030 -2,73% 0,000 0,000 1,100 21 jun
Avis Budget Group 83,250 +2,390 +2,96% 83,730 81,640 80,860 21 jun
Aware 3,700 -0,040 -1,07% 3,790 3,660 3,740 21 jun
Axcelis Technologies 38,160 -0,330 -0,86% 39,299 38,130 38,490 21 jun
AxoGen 21,540 +0,720 +3,46% 21,710 20,020 20,820 21 jun
Axsome Therapeutics 70,750 +3,400 +5,05% 70,970 65,846 67,350 21 jun
AXT 10,770 -0,330 -2,97% 11,150 10,680 11,100 21 jun
AzurRx BioPharma 0,803 -0,032 -3,81% 0,000 0,000 0,835 21 jun
Chinook Therapeutics 15,520 +0,340 +2,24% 15,560 14,540 15,180 21 jun
Global X Artifici... 29,740 +0,130 +0,44% 29,800 29,490 29,610 21 jun
Seelos Therapeutics 2,960 -0,060 -1,99% 0,000 0,000 3,020 21 jun
SiNtx Technologies 1,580 0,000 0,00% 1,580 1,515 1,580 21 jun
Vaxart 7,900 +0,100 +1,28% 0,000 0,000 7,800 21 jun