Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 92,350 +0,950 +1,04% 94,370 91,160 91,400 23 mrt
Abeona Therapeutics 2,430 +0,030 +1,25% 2,510 2,353 2,400 23 mrt
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 3,910 -0,100 -2,49% 4,090 3,860 4,010 23 mrt
Acadia Healthcare... 69,440 -0,360 -0,52% 70,360 69,010 69,800 23 mrt
ACADIA Pharmaceut... 18,320 -0,180 -0,97% 18,850 18,105 18,500 23 mrt
Acasti Pharma 0,435 -0,025 -5,52% 0,486 0,420 0,460 23 mrt
Accelerate Diagno... 0,490 +0,025 +5,38% 0,496 0,456 0,465 23 mrt
Accuray 2,780 -0,040 -1,42% 2,870 2,760 2,820 23 mrt
AcelRx Pharmaceut... 0,720 -0,004 -0,57% 0,745 0,670 0,724 23 mrt
ACI Worldwide 24,960 -0,610 -2,39% 26,030 24,940 25,570 23 mrt
Aclaris Therapeutics 8,150 +0,250 +3,16% 8,245 7,850 7,900 23 mrt
ACNB Corp 31,800 -0,400 -1,24% 32,500 31,110 32,200 23 mrt
Acorda Therapeutics 0,570 -0,025 -4,20% 0,623 0,570 0,595 23 mrt
Activision Blizzard 79,680 +1,040 +1,32% 80,200 79,246 78,640 23 mrt
Adamis Pharmaceut... 0,120 0,000 0,00% 0,125 0,113 0,120 23 mrt
Adaptimmune Thera... 1,090 -0,020 -1,80% 1,140 1,020 1,110 23 mrt
Addus HomeCare Corp 99,710 +0,750 +0,76% 100,430 98,810 98,960 23 mrt
ADDvantage Techno... 1,130 -0,030 -2,59% 1,180 1,130 1,160 23 mrt
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 3,110 +0,100 +3,32% 3,140 3,030 3,010 23 mrt
Adobe 369,000 +7,290 +2,02% 375,250 365,490 361,710 23 mrt
ADTRAN Holdings 15,650 +0,840 +5,67% 15,740 14,858 14,810 23 mrt
Advanced Emission... 1,970 -0,060 -2,96% 2,080 1,970 2,030 23 mrt
Advanced Energy I... 97,050 +0,870 +0,90% 99,240 95,850 96,180 23 mrt
Advanced Micro De... 100,280 +2,700 +2,77% 102,430 98,671 97,580 23 mrt
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 17 jun
Adverum Biotechno... 0,748 -0,032 -4,12% 0,790 0,725 0,780 23 mrt
Aeglea BioTherape... 0,322 -0,010 -2,98% 0,355 0,322 0,332 23 mrt
Aehr Test Systems 39,680 +3,140 +8,59% 40,690 37,030 36,540 23 mrt
Aemetis 2,600 -0,090 -3,35% 2,799 2,550 2,690 23 mrt
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 18 nov
AeroVironment 89,440 +0,120 +0,13% 90,980 88,610 89,320 23 mrt
Aeterna Zentaris 2,720 +0,070 +2,64% 2,780 2,617 2,650 23 mrt
Aethlon Medical 0,371 -0,019 -4,85% 0,400 0,360 0,390 23 mrt
Affimed NV 0,702 -0,048 -6,39% 0,850 0,676 0,750 23 mrt
Agenus 1,480 -0,040 -2,63% 1,560 1,450 1,520 23 mrt
Agile Therapeutics 0,242 -0,025 -9,33% 0,288 0,220 0,267 23 mrt
Agilysys 79,330 +0,800 +1,02% 81,040 78,090 78,530 23 mrt
Agios Pharmaceuti... 21,980 +0,190 +0,87% 22,390 21,390 21,790 23 mrt
AGNC Investment Corp 18,800 -0,740 -3,79% 19,867 18,690 19,540 23 mrt
AGNC Investment Corp 9,630 -0,130 -1,33% 10,130 9,580 9,760 23 mrt
AgroFresh Solutions 2,985 -0,005 -0,17% 3,000 2,980 2,990 23 mrt
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 22,500 -0,350 -1,53% 23,630 21,710 22,850 23 mrt
Air Transport Ser... 19,880 -0,200 -1,00% 20,475 19,720 20,080 23 mrt
Airbnb 120,300 -0,870 -0,72% 124,660 118,330 121,170 23 mrt
Airgain 5,380 +0,090 +1,70% 5,640 5,280 5,290 23 mrt
AirNet Technology 1,570 +0,068 +4,49% 1,570 1,410 1,503 23 mrt
Akamai Technologies 75,050 +0,900 +1,21% 76,010 74,500 74,150 23 mrt
Akari Therapeutic... 0,256 +0,006 +2,32% 0,286 0,240 0,250 23 mrt
Akebia Therapeutics 0,685 +0,018 +2,68% 0,694 0,620 0,668 23 mrt
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 48,800 +0,260 +0,54% 50,030 48,361 48,540 23 mrt
Aldeyra Therapeutics 9,060 +1,000 +12,41% 9,200 8,300 8,060 23 mrt
Alico 24,020 -0,540 -2,20% 24,562 23,910 24,560 23 mrt
Align Technology 311,480 -0,830 -0,27% 319,540 307,350 312,310 23 mrt
Alimera Sciences 1,420 +0,070 +5,19% 1,460 1,420 1,350 23 mrt
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 09 sep
Alkermes plc 25,750 -0,080 -0,31% 26,150 25,430 25,830 23 mrt
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 30 sep
Allegiant Travel ... 80,870 -0,620 -0,76% 83,550 79,475 81,490 23 mrt
Alliance Resource... 18,810 -0,420 -2,18% 19,410 18,690 19,230 23 mrt
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 02 feb
Allied Motion Tec... 36,780 -0,440 -1,18% 37,820 36,415 37,220 23 mrt
Allot Ltd 2,620 -0,090 -3,32% 2,780 2,540 2,710 23 mrt
Alnylam Pharmaceu... 190,490 +0,750 +0,40% 195,157 189,110 189,740 23 mrt
Alpha and Omega S... 26,150 +0,440 +1,71% 26,960 25,810 25,710 23 mrt
Alphabet 105,600 +2,230 +2,16% 106,300 104,460 103,370 23 mrt
Alphabet 106,260 +2,040 +1,96% 107,101 105,410 104,220 23 mrt
AlphaMark Activel... 23,690 -0,011 -0,05% 24,100 23,610 23,701 23 mrt
Alphatec Holdings 15,540 +0,150 +0,97% 15,660 15,375 15,390 23 mrt
Altisource Portfo... 4,250 -0,450 -9,57% 4,780 4,250 4,700 23 mrt
Altra Industrial ... 61,990 +1,100 +1,81% 62,000 61,980 60,890 23 mrt
Amarin Corp 1,520 -0,010 -0,65% 1,590 1,520 1,530 23 mrt
A-Mark Precious M... 31,390 +0,720 +2,35% 31,730 30,630 30,670 23 mrt
Amazon.com 98,710 +0,010 +0,01% 101,060 97,620 98,700 23 mrt
Ambarella 79,410 +2,740 +3,57% 80,325 77,390 76,670 23 mrt
AMC Networks 16,190 +0,230 +1,44% 16,440 15,860 15,960 23 mrt
Amdocs Limited 93,080 +0,300 +0,32% 93,390 92,160 92,780 23 mrt
Amedisys 69,790 -2,800 -3,86% 73,470 69,365 72,590 23 mrt
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 16 dec
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 02 dec
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 15 mrt
American Airlines... 13,630 -0,190 -1,37% 14,180 13,470 13,820 23 mrt
American National... 31,250 -0,040 -0,13% 31,500 30,780 31,290 23 mrt
American Public E... 4,640 +0,370 +8,67% 4,819 4,420 4,270 23 mrt
American Software 12,240 -0,180 -1,45% 12,480 12,160 12,420 23 mrt
American Supercon... 4,130 -0,090 -2,13% 4,360 4,090 4,220 23 mrt
American Woodmark... 50,590 -0,710 -1,38% 52,195 49,710 51,300 23 mrt
America's Car-Mart 74,520 +0,810 +1,10% 76,234 73,190 73,710 23 mrt
Ameris Bancorp 35,380 -1,530 -4,15% 37,235 35,320 36,910 23 mrt
AMERISAFE 48,410 -0,550 -1,12% 49,655 48,330 48,960 23 mrt
AmeriServ Financial 3,500 -0,180 -4,89% 3,500 3,433 3,680 23 mrt
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,550 -0,210 -1,01% 20,840 20,550 20,760 23 mrt
Amgen 233,100 +3,270 +1,42% 234,100 229,890 229,830 23 mrt
Amicus Therapeutics 11,200 +0,150 +1,36% 11,380 10,950 11,050 23 mrt
Amkor Technology 26,030 +0,730 +2,89% 26,640 25,470 25,300 23 mrt
Amphastar Pharmac... 36,910 -0,020 -0,05% 37,380 36,660 36,930 23 mrt
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 8,740 -0,040 -0,46% 8,890 8,587 8,780 23 mrt
Amyris 1,450 +0,120 +9,02% 1,500 1,340 1,330 23 mrt
Analog Devices 189,450 +2,840 +1,52% 192,540 187,060 186,610 23 mrt
Anavex Life Scien... 8,680 +0,160 +1,88% 8,920 8,380 8,520 23 mrt
Andersons 39,210 -0,380 -0,96% 40,450 38,870 39,590 23 mrt
Angi 2,220 +0,040 +1,83% 2,290 2,160 2,180 23 mrt
AngioDynamics 12,070 -0,220 -1,79% 12,390 12,060 12,290 23 mrt
ANI Pharmaceuticals 37,820 -0,940 -2,43% 39,480 37,520 38,760 23 mrt
Anika Therapeutics 28,050 +0,550 +2,00% 28,260 27,500 27,500 23 mrt
Ansys 314,650 +5,520 +1,79% 316,460 310,250 309,130 23 mrt
Apogee Enterprises 40,990 -0,440 -1,06% 42,240 40,660 41,430 23 mrt
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 12 aug
AppFolio 118,020 +1,450 +1,24% 119,070 115,740 116,570 23 mrt
Apple 158,930 +1,100 +0,70% 161,550 157,680 157,830 23 mrt
Applied DNA Sciences 1,080 -0,070 -6,09% 1,150 1,070 1,150 23 mrt
Applied Materials 122,780 +3,920 +3,30% 124,990 120,170 118,860 23 mrt
Applied Optoelect... 2,460 +0,090 +3,80% 2,470 2,360 2,370 23 mrt
Aptevo Therapeutics 1,740 -0,110 -5,95% 1,888 1,710 1,850 23 mrt
Aptose Biosciences 0,570 -0,015 -2,55% 0,590 0,540 0,585 23 mrt
Aqua Metals 1,040 0,000 0,00% 1,080 1,010 1,040 23 mrt
Arbutus Biopharma... 2,960 +0,010 +0,34% 3,000 2,920 2,950 23 mrt
ARCA biopharma 2,030 -0,020 -0,98% 2,080 2,010 2,050 23 mrt
Arcadia Biosciences 7,340 +0,260 +3,67% 7,340 6,960 7,080 23 mrt
ArcBest Corp 89,020 -1,200 -1,33% 91,810 88,450 90,220 23 mrt
Arch Capital Grou... 65,600 -0,270 -0,41% 66,780 64,920 65,870 23 mrt
Arcturus Therapeu... 15,100 +0,380 +2,58% 15,410 14,670 14,720 23 mrt
Ardelyx 4,060 +0,140 +3,57% 4,230 3,940 3,920 23 mrt
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 17,190 -0,120 -0,69% 17,560 17,140 17,310 23 mrt
Ark Restaurants Corp 18,030 -0,270 -1,48% 18,220 18,030 18,300 23 mrt
Arrow Financial Corp 25,140 -0,390 -1,53% 25,750 25,000 25,530 23 mrt
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 15 sep
Arrowhead Pharmac... 23,680 -0,040 -0,17% 24,400 23,500 23,720 23 mrt
Artesian Resource... 51,520 -0,490 -0,94% 52,270 51,400 52,010 23 mrt
Art's-Way Manufac... 1,990 -0,040 -1,97% 2,000 1,980 2,030 23 mrt
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 105,490 -0,060 -0,06% 107,720 103,830 105,550 23 mrt
Asia Pacific Wire... 1,460 -0,040 -2,67% 1,460 1,454 1,500 23 mrt
ASML Holding NV 664,160 +23,790 +3,72% 673,940 654,940 640,370 23 mrt
Aspen Technology 204,740 +2,860 +1,42% 205,720 200,980 201,880 23 mrt
Assembly Biosciences 1,070 -0,100 -8,55% 1,200 1,020 1,170 23 mrt
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 38,720 -0,560 -1,43% 40,015 38,540 39,280 23 mrt
Astronics Corp 12,590 -0,140 -1,10% 12,930 12,480 12,730 23 mrt
AstroNova 12,450 +0,140 +1,14% 13,650 12,450 12,310 23 mrt
Astrotech Corp 11,230 -0,100 -0,88% 11,500 10,845 11,330 23 mrt
Asure Software 13,920 +0,410 +3,03% 14,310 13,550 13,510 23 mrt
Atara Biotherapeu... 2,860 -0,010 -0,35% 2,970 2,770 2,870 23 mrt
Athersys 1,450 +0,020 +1,40% 1,590 1,360 1,430 23 mrt
Atlantic American... 2,490 +0,080 +3,32% 2,490 2,406 2,410 23 mrt
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 26,920 -0,090 -0,33% 27,710 26,890 27,010 23 mrt
Atlanticus Holdin... 24,890 -0,010 -0,04% 25,760 24,510 24,900 23 mrt
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 17 mrt
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 153,290 +4,260 +2,86% 155,835 149,915 149,030 23 mrt
ATN International 38,640 -0,060 -0,16% 39,120 38,450 38,700 23 mrt
Atomera 6,460 +0,110 +1,73% 6,665 6,280 6,350 23 mrt
Atossa Therapeutics 0,679 -0,037 -5,14% 0,734 0,671 0,716 23 mrt
AtriCure 37,980 -0,780 -2,01% 39,590 37,900 38,760 23 mrt
Atrion Corp 642,250 +8,050 +1,27% 642,600 637,060 634,200 23 mrt
aTyr Pharma 1,880 -0,010 -0,53% 1,910 1,830 1,890 23 mrt
Auburn National B... 23,340 +0,200 +0,86% 23,340 23,269 23,140 23 mrt
AudioCodes Ltd 14,470 +0,150 +1,05% 14,790 14,380 14,320 23 mrt
Aurinia Pharmaceu... 9,290 +0,550 +6,29% 9,400 8,805 8,740 23 mrt
Autodesk 201,140 +2,760 +1,39% 204,670 199,110 198,380 23 mrt
Automatic Data Pr... 213,620 +0,360 +0,17% 216,907 212,135 213,260 23 mrt
Aviat Networks 34,270 +0,250 +0,73% 34,600 33,980 34,020 23 mrt
Avid Technology 29,170 -0,180 -0,61% 30,180 29,010 29,350 23 mrt
Avinger 0,818 +0,012 +1,51% 0,840 0,805 0,805 23 mrt
Avis Budget Group 181,070 +4,920 +2,79% 185,950 176,100 176,150 23 mrt
Aware 1,730 -0,030 -1,70% 1,780 1,690 1,760 23 mrt
Axcelis Technologies 131,380 -0,030 -0,02% 136,375 128,400 131,410 23 mrt
AxoGen 8,760 +0,010 +0,11% 8,920 8,670 8,750 23 mrt
Axsome Therapeutics 62,010 -0,950 -1,51% 65,558 61,470 62,960 23 mrt
AXT 3,800 -0,010 -0,26% 3,913 3,760 3,810 23 mrt
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
Chinook Therapeutics 22,260 +0,730 +3,39% 22,290 21,630 21,530 23 mrt
Global X Artifici... 23,700 +0,580 +2,51% 23,860 23,325 23,120 23 mrt
Seelos Therapeutics 0,692 +0,014 +2,13% 0,720 0,660 0,678 23 mrt
SiNtx Technologies 2,230 +0,020 +0,90% 2,290 2,160 2,210 23 mrt
Vaxart 0,751 +0,011 +1,51% 0,760 0,730 0,740 23 mrt
Veradigm 12,890 -0,090 -0,69% 12,930 12,640 12,980 23 mrt
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