Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,360 +0,006 +0,19% 3,394 3,320 3,354 19 sep
1-800-FLOWERS.COM 8,050 +0,050 +0,63% 8,350 8,000 8,000 19 sep
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 61,020 +0,750 +1,24% 61,710 60,510 60,270 19 sep
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 102,530 +5,600 +5,78% 102,750 98,885 96,930 19 sep
AB Active ETFs 37,054 -0,016 -0,04% 37,054 37,054 37,070 19 sep
Abeona Therapeutics 5,810 +0,360 +6,61% 5,970 5,570 5,450 19 sep
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,680 -0,010 -0,21% 4,780 4,670 4,690 19 sep
Acadia Healthcare... 77,440 -0,500 -0,64% 78,350 77,060 77,940 19 sep
ACADIA Pharmaceut... 16,440 +0,110 +0,67% 16,810 16,350 16,330 19 sep
Acasti Pharma 2,880 +0,160 +5,88% 2,910 2,780 2,720 19 sep
Accelerate Diagno... 1,490 +0,020 +1,35% 1,504 1,460 1,470 19 sep
Accuray 1,895 -0,015 -0,79% 1,990 1,890 1,910 19 sep
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 49,450 +0,290 +0,59% 50,400 48,970 49,160 19 sep
Aclaris Therapeutics 1,210 +0,040 +3,42% 1,210 1,175 1,170 19 sep
ACNB Corp 43,450 +0,570 +1,33% 44,123 43,000 42,880 19 sep
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 okt '23
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 okt '23
Adaptimmune Thera... 1,010 -0,030 -2,88% 1,060 1,000 1,040 19 sep
Addus HomeCare Corp 132,920 +0,400 +0,30% 135,520 132,440 132,520 19 sep
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 19,730 +0,410 +2,12% 19,915 18,810 19,320 19 sep
Adobe 526,410 +18,280 +3,60% 527,480 518,020 508,130 19 sep
ADTRAN Holdings 5,830 +0,330 +6,00% 5,890 5,585 5,500 19 sep
Advanced Energy I... 101,810 +3,980 +4,07% 102,365 99,140 97,830 19 sep
Advanced Micro De... 156,770 +8,480 +5,72% 159,250 152,770 148,290 19 sep
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,460 +0,470 +6,72% 7,660 7,120 6,990 19 sep
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 12,970 +0,870 +7,19% 13,230 12,180 12,100 19 sep
Aemetis 2,538 +0,087 +3,57% 2,650 2,460 2,450 19 sep
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 179,470 +5,030 +2,88% 180,940 175,250 174,440 19 sep
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,401 +0,043 +11,89% 0,410 0,362 0,358 19 sep
Affimed NV 3,960 -0,060 -1,49% 4,170 3,960 4,020 19 sep
Agenus 5,990 -0,060 -0,99% 6,270 5,970 6,050 19 sep
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 104,610 +3,300 +3,26% 105,425 103,000 101,310 19 sep
Agios Pharmaceuti... 47,410 +1,870 +4,11% 48,070 46,200 45,540 19 sep
AGNC Investment Corp 24,800 +0,130 +0,53% 24,900 24,730 24,670 19 sep
AGNC Investment Corp 10,540 -0,120 -1,13% 10,850 10,540 10,660 19 sep
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 18,180 -1,720 -8,64% 20,540 18,180 19,900 19 sep
Air Transport Ser... 16,000 +0,580 +3,76% 16,000 15,490 15,420 19 sep
Airbnb 128,750 +6,330 +5,17% 131,350 127,440 122,420 19 sep
Airgain 7,230 +0,080 +1,12% 7,300 7,122 7,150 19 sep
AirNet Technology 0,274 +0,004 +1,30% 0,283 0,271 0,270 19 sep
Akamai Technologies 99,440 +2,030 +2,08% 99,780 98,750 97,410 19 sep
Akari Therapeutic... 3,200 +0,060 +1,91% 3,240 3,080 3,140 19 sep
Akebia Therapeutics 1,370 +0,020 +1,48% 1,390 1,340 1,350 19 sep
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 54,880 +1,380 +2,58% 55,310 54,200 53,500 19 sep
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 6,045 +0,175 +2,98% 6,100 5,860 5,870 19 sep
Alico 29,850 +0,320 +1,08% 30,154 29,518 29,530 19 sep
Align Technology 257,286 +4,276 +1,69% 260,880 256,480 253,010 19 sep
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 28,360 +0,530 +1,90% 28,470 28,005 27,830 19 sep
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 43,060 +0,220 +0,51% 44,960 42,450 42,840 19 sep
Alliance Resource... 23,790 -0,170 -0,71% 24,300 23,695 23,960 19 sep
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 aug '23
Allot Ltd 3,100 0,000 0,00% 3,220 3,095 3,100 19 sep
Alnylam Pharmaceu... 276,330 +3,180 +1,16% 279,850 273,530 273,150 19 sep
Alpha and Omega S... 36,050 +1,790 +5,22% 36,540 35,310 34,260 19 sep
Alphabet 162,180 +2,370 +1,48% 163,790 161,340 159,810 19 sep
Alphabet 163,250 +2,440 +1,52% 164,990 162,522 160,810 19 sep
AlphaMark Activel... 33,040 +0,588 +1,81% 33,040 33,030 32,452 19 sep
Alphatec Holdings 6,210 +0,060 +0,98% 6,430 6,145 6,150 19 sep
Altisource Portfo... 1,160 -0,030 -2,52% 1,200 1,130 1,190 19 sep
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,594 -0,003 -0,54% 0,610 0,590 0,597 19 sep
A-Mark Precious M... 43,440 +0,180 +0,42% 44,500 42,990 43,260 19 sep
Amazon.com 189,870 +3,440 +1,85% 190,990 188,470 186,430 19 sep
Ambarella 55,750 +1,860 +3,45% 56,100 54,890 53,890 19 sep
AMC Networks 8,890 -0,140 -1,55% 9,440 8,845 9,030 19 sep
Amdocs Limited 87,320 +1,060 +1,23% 87,340 85,990 86,260 19 sep
Amedisys 97,170 +0,020 +0,02% 97,370 97,000 97,150 19 sep
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... 11,110 +0,080 +0,73% 11,390 11,060 11,030 19 sep
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 15,380 +0,210 +1,38% 15,670 15,320 15,170 19 sep
American Software 10,925 +0,185 +1,72% 10,940 10,720 10,740 19 sep
American Supercon... 21,900 +1,175 +5,67% 22,295 20,960 20,725 19 sep
American Woodmark... 95,580 +3,020 +3,26% 95,910 93,210 92,560 19 sep
America's Car-Mart 43,285 -6,675 -13,36% 45,400 40,595 49,960 19 sep
Ameris Bancorp 59,560 0,000 0,00% 0,000 0,000 59,560 24 jul
AMERISAFE 49,270 -0,020 -0,04% 49,620 48,770 49,290 19 sep
AmeriServ Financial 2,630 +0,080 +3,14% 2,630 2,530 2,550 19 sep
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 18,900 +0,500 +2,72% 18,960 18,500 18,400 19 sep
Amgen 336,030 +3,110 +0,93% 338,700 334,730 332,920 19 sep
Amicus Therapeutics 10,995 +0,085 +0,78% 11,170 10,975 10,910 19 sep
Amkor Technology 31,640 +1,400 +4,63% 32,110 31,120 30,240 19 sep
Amphastar Pharmac... 50,100 +0,320 +0,64% 50,610 49,240 49,780 19 sep
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 6,080 +0,030 +0,50% 6,196 6,040 6,050 19 sep
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 aug '23
Analog Devices 233,540 +10,900 +4,90% 235,760 227,870 222,640 19 sep
Anavex Life Scien... 5,760 +0,260 +4,73% 5,935 5,500 5,500 19 sep
Andersons 50,070 +1,010 +2,06% 50,380 49,090 49,060 19 sep
Angi 2,855 +0,085 +3,07% 2,870 2,760 2,770 19 sep
AngioDynamics 7,695 +0,095 +1,25% 7,800 7,625 7,600 19 sep
ANI Pharmaceuticals 60,405 -0,645 -1,06% 62,110 60,100 61,050 19 sep
Anika Therapeutics 25,260 -0,210 -0,82% 25,830 25,255 25,470 19 sep
Ansys 322,107 +8,717 +2,78% 322,970 319,580 313,390 19 sep
Apogee Enterprises 69,530 +2,060 +3,05% 69,545 68,290 67,470 19 sep
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 231,700 +2,610 +1,14% 235,600 230,850 229,090 19 sep
Apple 228,880 +8,190 +3,71% 229,820 224,630 220,690 19 sep
Applied DNA Sciences 1,219 -0,101 -7,63% 1,338 1,185 1,320 19 sep
Applied Materials 196,710 +10,570 +5,68% 198,330 192,910 186,140 19 sep
Applied Optoelect... 14,195 +0,915 +6,89% 14,390 13,640 13,280 19 sep
Aptevo Therapeutics 0,176 +0,011 +6,93% 0,195 0,161 0,165 19 sep
Aptose Biosciences 0,395 -0,013 -3,19% 0,425 0,390 0,408 19 sep
Aqua Metals 0,195 -0,009 -4,37% 0,217 0,185 0,204 19 sep
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 4,140 +0,010 +0,24% 4,240 4,105 4,130 19 sep
ARCA biopharma 29,400 0,000 0,00% 29,640 26,640 29,400 30 aug
Arcadia Biosciences 2,930 +0,030 +1,03% 2,930 2,850 2,900 19 sep
ArcBest Corp 115,940 +5,280 +4,77% 116,030 113,590 110,660 19 sep
Arch Capital Grou... 111,420 -1,620 -1,43% 113,315 111,020 113,040 19 sep
Arcturus Therapeu... 21,030 +0,480 +2,34% 21,700 20,940 20,550 19 sep
Ardelyx 5,990 +0,090 +1,53% 6,160 5,930 5,900 19 sep
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,735 +0,395 +1,94% 20,820 20,465 20,340 19 sep
Ark Restaurants Corp 11,800 +0,300 +2,61% 11,800 11,550 11,500 19 sep
Arq 6,155 +0,045 +0,73% 6,300 6,075 6,110 19 sep
Arrow Financial Corp 29,940 +0,350 +1,18% 30,250 29,590 29,590 19 sep
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 21,140 +0,360 +1,73% 22,130 20,990 20,780 19 sep
ArrowMark Financi... 21,110 +0,470 +2,28% 21,400 20,780 20,640 19 sep
Artesian Resource... 37,340 -0,370 -0,98% 37,770 37,330 37,710 19 sep
Art's-Way Manufac... 1,750 0,000 0,00% 1,800 1,750 1,750 19 sep
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 153,430 +4,550 +3,06% 154,810 149,260 148,880 19 sep
Asia Pacific Wire... 1,460 -0,030 -1,99% 1,550 1,450 1,490 19 sep
ASML Holding NV 827,580 +39,740 +5,04% 839,650 822,355 787,840 19 sep
Aspen Technology 239,090 +3,090 +1,31% 240,825 237,345 236,000 19 sep
Assembly Biosciences 18,330 +0,160 +0,88% 19,000 18,000 18,170 19 sep
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 32,620 +0,510 +1,59% 33,240 32,300 32,110 19 sep
Astronics Corp 20,710 +0,730 +3,65% 20,710 20,125 19,980 19 sep
AstroNova 14,120 +0,580 +4,28% 14,180 13,990 13,540 19 sep
Astrotech Corp 8,120 -0,120 -1,46% 8,220 7,890 8,240 19 sep
Asure Software 9,208 +0,108 +1,18% 9,340 9,160 9,100 19 sep
Atara Biotherapeu... 7,930 +0,060 +0,76% 8,340 7,770 7,870 19 sep
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 okt '23
Atlanta Braves Ho... 44,235 +0,295 +0,67% 44,770 44,130 43,940 19 sep
Atlanta Braves Ho... 41,620 +0,560 +1,36% 42,060 41,380 41,060 19 sep
Atlantic American... 1,635 +0,085 +5,48% 1,635 1,635 1,550 19 sep
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 21,900 -0,020 -0,09% 21,930 21,860 21,920 19 sep
Atlanticus Holdin... 35,550 +1,070 +3,10% 35,600 34,852 34,480 19 sep
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 163,160 +3,320 +2,08% 166,880 161,100 159,840 19 sep
ATN International 29,950 +0,730 +2,50% 30,030 28,760 29,220 19 sep
Atomera 2,700 +0,120 +4,65% 2,730 2,650 2,580 19 sep
Atossa Therapeutics 1,460 +0,040 +2,82% 1,510 1,430 1,420 19 sep
AtriCure 28,825 +0,835 +2,98% 28,950 28,205 27,990 19 sep
Atrion Corp 459,920 0,000 0,00% 0,000 0,000 459,920 20 aug
aTyr Pharma 1,900 0,000 0,00% 0,000 0,000 1,900 04 jun
Auburn National B... 20,560 +0,710 +3,58% 20,560 20,560 19,850 19 sep
AudioCodes Ltd 9,110 -0,090 -0,98% 9,240 9,080 9,200 19 sep
Aurinia Pharmaceu... 7,200 +0,120 +1,69% 7,280 7,115 7,080 19 sep
Autodesk 269,710 +5,500 +2,08% 272,340 267,793 264,210 19 sep
Automatic Data Pr... 277,660 +1,750 +0,63% 279,490 276,510 275,910 19 sep
Avadel Pharmaceut... 13,590 -0,060 -0,44% 13,990 13,500 13,650 19 sep
Aviat Networks 22,660 +0,450 +2,03% 22,880 22,220 22,210 19 sep
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 0,995 -0,015 -1,50% 1,010 0,931 1,010 19 sep
Avis Budget Group 87,310 +2,230 +2,62% 89,105 85,590 85,080 19 sep
Aware 1,893 -0,037 -1,92% 2,020 1,860 1,930 19 sep
Axcelis Technologies 102,230 +4,390 +4,49% 102,990 100,070 97,840 19 sep
AxoGen 14,670 +0,110 +0,76% 15,050 14,480 14,560 19 sep
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 94,490 +2,950 +3,22% 95,770 91,800 91,540 19 sep
AXT 2,185 +0,075 +3,55% 2,260 2,140 2,110 19 sep
AYRO 0,845 +0,036 +4,43% 0,850 0,780 0,809 19 sep
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
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