Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 66,880 -1,200 -1,76% 67,990 66,860 68,080 24 sep
Abeona Therapeutics 1,180 -0,040 -3,28% 1,220 1,170 1,220 24 sep
ABIOMED 350,360 -0,250 -0,07% 352,020 345,255 350,610 24 sep
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 03 aug
Acacia Research Corp 7,140 -0,010 -0,14% 7,540 6,970 7,150 24 sep
Acadia Healthcare... 65,150 0,000 0,00% 65,930 64,680 65,150 24 sep
ACADIA Pharmaceut... 16,940 -0,430 -2,48% 17,420 16,940 17,370 24 sep
Acasti Pharma 2,260 +0,160 +7,62% 2,350 2,130 2,100 24 sep
Accelerate Diagno... 5,440 -0,100 -1,81% 5,550 5,360 5,540 24 sep
Acceleron Pharma 167,650 +7,810 +4,89% 174,235 158,520 159,840 24 sep
Accuray 3,890 +0,090 +2,37% 3,929 3,650 3,800 24 sep
AcelRx Pharmaceut... 1,060 +0,040 +3,92% 1,060 1,010 1,020 24 sep
ACI Worldwide 31,410 -0,010 -0,03% 31,980 31,160 31,420 24 sep
Aclaris Therapeutics 18,070 +0,060 +0,33% 18,576 17,680 18,010 24 sep
ACNB Corp 27,740 +0,140 +0,51% 27,869 27,600 27,600 24 sep
Acorda Therapeutics 4,740 +0,280 +6,28% 4,990 4,360 4,460 24 sep
Activision Blizzard 75,260 +0,590 +0,79% 75,590 74,110 74,670 24 sep
Adamas Pharmaceut... 4,880 +0,020 +0,41% 4,960 4,768 4,860 24 sep
Adamis Pharmaceut... 1,040 -0,010 -0,95% 1,060 1,020 1,050 24 sep
Adaptimmune Thera... 5,760 0,000 0,00% 5,820 5,640 5,760 24 sep
Addus HomeCare Corp 83,020 -1,530 -1,81% 84,605 82,310 84,550 24 sep
ADDvantage Techno... 2,410 -0,010 -0,41% 2,530 2,410 2,420 24 sep
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,250 -0,030 -2,34% 1,280 1,240 1,280 24 sep
Adobe 622,710 -8,130 -1,29% 629,030 618,220 630,840 24 sep
Adtran 19,540 +0,020 +0,10% 19,680 19,120 19,520 24 sep
Advanced Emission... 6,220 -0,030 -0,48% 6,290 6,159 6,250 24 sep
Advanced Energy I... 90,630 -0,050 -0,06% 91,190 88,960 90,680 24 sep
Advanced Micro De... 105,800 -0,350 -0,33% 106,050 104,680 106,150 24 sep
Advaxis 0,505 -0,025 -4,74% 0,530 0,495 0,530 24 sep
Adverum Biotechno... 2,230 -0,050 -2,19% 2,305 2,220 2,280 24 sep
Aeglea BioTherape... 7,670 -0,100 -1,29% 8,050 7,650 7,770 24 sep
Aehr Test Systems 15,820 +4,040 +34,30% 16,750 13,540 11,780 24 sep
Aemetis 14,700 -0,150 -1,01% 15,060 14,205 14,850 24 sep
Aerie Pharmaceuti... 11,790 -0,310 -2,56% 12,350 11,750 12,100 24 sep
AeroVironment 84,220 -0,180 -0,21% 85,910 83,805 84,400 24 sep
Aeterna Zentaris 0,603 -0,023 -3,68% 0,638 0,602 0,626 24 sep
Aethlon Medical 4,200 -0,170 -3,89% 4,330 4,060 4,370 24 sep
Affimed NV 6,260 -0,330 -5,01% 6,540 6,210 6,590 24 sep
Agenus 5,900 -0,180 -2,96% 6,085 5,850 6,080 24 sep
Agile Therapeutics 1,030 0,000 0,00% 1,040 1,015 1,030 24 sep
Agilysys 52,640 -1,200 -2,23% 53,930 52,550 53,840 24 sep
Agios Pharmaceuti... 47,520 -0,230 -0,48% 48,070 47,230 47,750 24 sep
AGNC Investment Corp 25,470 -0,120 -0,47% 25,590 25,470 25,590 24 sep
AGNC Investment Corp 16,160 -0,060 -0,37% 16,250 16,150 16,220 24 sep
AgroFresh Solutions 2,190 -0,020 -0,90% 2,250 2,170 2,210 24 sep
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 12 okt
Air T 32,990 -6,260 -15,95% 38,700 30,650 39,250 24 sep
Air Transport Ser... 25,170 -0,160 -0,63% 25,570 24,790 25,330 24 sep
Airbnb 175,880 +0,750 +0,43% 176,960 173,610 175,130 24 sep
Airgain 12,940 -0,160 -1,22% 13,170 12,775 13,100 24 sep
AirNet Technology 2,530 -0,050 -1,94% 2,580 2,460 2,580 24 sep
Akamai Technologies 110,130 +1,360 +1,25% 110,310 108,400 108,770 24 sep
Akari Therapeutic... 1,700 0,000 0,00% 1,750 1,670 1,700 24 sep
Akebia Therapeutics 2,860 -0,050 -1,72% 2,940 2,840 2,910 24 sep
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 82,020 -0,440 -0,53% 82,410 80,900 82,460 24 sep
Aldeyra Therapeutics 8,500 +0,100 +1,19% 8,674 8,320 8,400 24 sep
Alico 34,480 -0,240 -0,69% 34,962 34,265 34,720 24 sep
Align Technology 725,240 -1,870 -0,26% 726,295 715,290 727,110 24 sep
Alimera Sciences 4,700 -0,040 -0,84% 5,183 4,670 4,740 24 sep
ALJ Regional Hold... 1,130 +0,030 +2,73% 1,149 1,100 1,100 24 sep
Alkermes plc 32,080 +0,170 +0,53% 32,520 31,800 31,910 24 sep
Allegiance Bancsh... 37,290 +0,450 +1,22% 37,590 36,820 36,840 24 sep
Allegiant Travel ... 206,920 +4,520 +2,23% 208,820 201,880 202,400 24 sep
Alliance Resource... 9,760 +0,240 +2,52% 10,000 9,400 9,520 24 sep
Allied Healthcare... 7,250 -0,180 -2,42% 7,420 7,110 7,430 24 sep
Allied Motion Tec... 30,100 +0,060 +0,20% 30,640 29,830 30,040 24 sep
Allot Ltd 15,400 -0,330 -2,10% 15,990 15,290 15,730 24 sep
Allscripts Health... 13,700 -0,110 -0,80% 13,850 13,680 13,810 24 sep
Alnylam Pharmaceu... 187,400 +0,450 +0,24% 189,080 185,400 186,950 24 sep
Alpha and Omega S... 31,630 +0,970 +3,16% 32,180 30,213 30,660 24 sep
Alphabet 2.844,300 +19,980 +0,71% 2.846,605 2.804,820 2.824,320 24 sep
Alphabet 2.852,660 +16,130 +0,57% 2.858,070 2.817,010 2.836,530 24 sep
AlphaMark Activel... 30,965 0,000 0,00% 31,015 30,965 30,965 16 sep
Alphatec Holdings 13,740 -0,400 -2,83% 14,085 13,680 14,140 24 sep
Altisource Portfo... 10,130 +0,020 +0,20% 10,210 9,920 10,110 24 sep
Altra Industrial ... 55,010 +1,010 +1,87% 55,390 53,380 54,000 24 sep
Amarin Corp 5,400 -0,040 -0,74% 5,520 5,325 5,440 24 sep
A-Mark Precious M... 56,940 -1,960 -3,33% 58,950 56,410 58,900 24 sep
Amazon.com 3.425,520 +9,520 +0,28% 3.429,260 3.393,400 3.416,000 24 sep
Ambarella 162,890 -5,820 -3,45% 167,750 160,830 168,710 24 sep
AMC Networks 47,290 +0,650 +1,39% 47,560 46,120 46,640 24 sep
Amdocs Limited 76,840 -0,160 -0,21% 77,110 76,410 77,000 24 sep
Amedisys 155,350 -6,180 -3,83% 159,525 154,520 161,530 24 sep
AMERCO 652,510 -1,590 -0,24% 656,450 649,360 654,100 24 sep
America First Mul... 6,170 -0,270 -4,19% 6,349 6,110 6,440 24 sep
America Movil SAB... 17,910 -0,230 -1,27% 18,320 17,910 18,140 24 sep
American Airlines... 21,390 +0,490 +2,34% 21,620 20,810 20,900 24 sep
American National... 32,470 -0,220 -0,67% 33,160 32,370 32,690 24 sep
American National... 190,360 +0,300 +0,16% 191,480 190,040 190,060 24 sep
American Public E... 26,260 +0,170 +0,65% 26,470 25,870 26,090 24 sep
American Software 24,840 +0,090 +0,36% 24,890 24,380 24,750 24 sep
American Supercon... 13,670 -0,250 -1,80% 13,920 13,480 13,920 24 sep
American Woodmark... 66,250 -0,880 -1,31% 67,293 66,250 67,130 24 sep
America's Car-Mart 121,030 +0,470 +0,39% 123,000 119,110 120,560 24 sep
Ameris Bancorp 50,660 +1,120 +2,26% 51,150 49,350 49,540 24 sep
AMERISAFE 56,180 +1,060 +1,92% 56,490 54,109 55,120 24 sep
AmeriServ Financial 25,520 +0,010 +0,04% 25,520 25,520 25,510 24 sep
AmeriServ Financial 3,882 -0,048 -1,22% 3,930 3,860 3,930 24 sep
Ames National Corp 23,400 +0,200 +0,86% 23,440 23,100 23,200 24 sep
Amgen 213,610 -1,440 -0,67% 215,530 213,200 215,050 24 sep
Amicus Therapeutics 10,870 -0,230 -2,07% 11,060 10,860 11,100 24 sep
Amkor Technology 27,040 +0,070 +0,26% 27,300 26,510 26,970 24 sep
Amphastar Pharmac... 18,710 +0,030 +0,16% 18,790 18,620 18,680 24 sep
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 11,710 -0,280 -2,34% 11,870 11,550 11,990 24 sep
Amyris 14,050 +0,540 +4,00% 14,550 13,650 13,510 24 sep
Analog Devices 178,530 +1,300 +0,73% 178,840 175,840 177,230 24 sep
Anavex Life Scien... 18,740 -0,550 -2,85% 19,360 18,480 19,290 24 sep
Andersons 30,160 +0,340 +1,14% 30,560 29,620 29,820 24 sep
Angi 14,400 +0,560 +4,05% 14,920 13,490 13,840 24 sep
AngioDynamics 24,190 -0,120 -0,49% 24,380 24,090 24,310 24 sep
ANI Pharmaceuticals 31,950 +0,150 +0,47% 32,170 30,710 31,800 24 sep
Anika Therapeutics 39,620 +0,210 +0,53% 39,940 38,950 39,410 24 sep
Ansys 361,550 +0,510 +0,14% 361,690 355,920 361,040 24 sep
Antares Pharma 3,790 -0,040 -1,04% 3,840 3,770 3,830 24 sep
Apogee Enterprises 37,980 -0,200 -0,52% 38,650 37,670 38,180 24 sep
Apollo Investment... 12,930 -0,050 -0,39% 13,080 12,920 12,980 24 sep
AppFolio 124,210 +1,620 +1,32% 125,080 121,100 122,590 24 sep
Apple 146,920 +0,090 +0,06% 147,470 145,560 146,830 24 sep
Applied DNA Sciences 5,400 -0,150 -2,70% 5,500 5,350 5,550 24 sep
Applied Genetic T... 3,230 -0,190 -5,56% 3,480 3,205 3,420 24 sep
Applied Materials 141,920 +0,810 +0,57% 142,370 139,160 141,110 24 sep
Applied Optoelect... 7,240 +0,080 +1,12% 7,330 7,080 7,160 24 sep
Aptevo Therapeutics 16,750 -0,150 -0,89% 17,183 16,500 16,900 24 sep
Aptose Biosciences 2,510 -0,090 -3,46% 2,630 2,473 2,600 24 sep
Aqua Metals 2,050 +0,070 +3,54% 2,080 1,960 1,980 24 sep
Arbutus Biopharma... 4,620 +0,090 +1,99% 4,700 4,449 4,530 24 sep
ARCA biopharma 2,980 -0,040 -1,32% 3,030 2,960 3,020 24 sep
Arcadia Biosciences 2,060 -0,090 -4,19% 2,150 2,060 2,150 24 sep
ArcBest Corp 76,460 +0,330 +0,43% 77,600 75,330 76,130 24 sep
Arch Capital Grou... 39,180 +0,180 +0,46% 39,270 38,805 39,000 24 sep
Arcturus Therapeu... 50,710 -3,840 -7,04% 53,676 50,490 54,550 24 sep
Ardelyx 1,310 -0,040 -2,96% 1,350 1,310 1,350 24 sep
Arena Pharmaceuti... 60,080 -1,000 -1,64% 61,310 59,550 61,080 24 sep
Ares Capital Corp 20,090 -0,090 -0,45% 20,280 20,090 20,180 24 sep
Ark Restaurants Corp 15,900 -0,043 -0,27% 15,900 15,886 15,943 24 sep
Arrow DWA Tactica... 13,237 0,000 0,00% 13,237 13,170 13,237 22 sep
Arrow Financial Corp 33,570 +0,140 +0,42% 33,980 33,240 33,430 24 sep
Arrowhead Pharmac... 65,370 +0,670 +1,04% 65,560 63,410 64,700 24 sep
Artesian Resource... 38,680 +0,010 +0,03% 38,680 38,050 38,670 24 sep
Art's-Way Manufac... 3,290 -0,090 -2,66% 3,490 3,260 3,380 24 sep
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 164,000 -4,295 -2,55% 167,760 163,140 168,295 24 sep
Asia Pacific Wire... 3,151 +0,051 +1,64% 3,151 3,050 3,100 24 sep
ASML Holding NV 868,820 -10,960 -1,25% 873,360 865,120 879,780 24 sep
Aspen Technology 124,990 -0,320 -0,26% 127,090 123,390 125,310 24 sep
Assembly Biosciences 3,370 +0,070 +2,12% 3,420 3,230 3,300 24 sep
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 54,770 -0,160 -0,29% 55,360 54,340 54,930 24 sep
Astronics Corp 14,110 +0,030 +0,21% 14,245 14,010 14,080 24 sep
AstroNova 15,300 -0,360 -2,30% 15,480 15,250 15,659 24 sep
Astrotech Corp 1,020 0,000 0,00% 1,050 1,000 1,020 24 sep
Asure Software 8,500 +0,070 +0,83% 8,610 8,372 8,430 24 sep
Atara Biotherapeu... 17,000 -0,300 -1,73% 17,240 16,910 17,300 24 sep
Athersys 1,410 -0,020 -1,40% 1,437 1,400 1,430 24 sep
Atlantic American... 3,980 +0,070 +1,79% 4,080 3,794 3,910 24 sep
Atlantic Capital ... 24,770 +0,490 +2,02% 24,890 24,170 24,280 24 sep
Atlantica Sustain... 35,760 -0,320 -0,89% 36,010 35,560 36,080 24 sep
Atlanticus Holdin... 51,770 -0,430 -0,82% 52,740 50,600 52,200 24 sep
Atlas Air Worldwi... 78,500 +0,940 +1,21% 79,205 76,300 77,560 24 sep
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 413,940 +4,340 +1,06% 414,720 401,455 409,600 24 sep
ATN International 47,020 -0,460 -0,97% 47,760 46,890 47,480 24 sep
Atomera 24,500 -0,030 -0,12% 24,990 23,560 24,530 24 sep
Atossa Therapeutics 3,380 -0,130 -3,70% 3,482 3,340 3,510 24 sep
AtriCure 71,750 -2,600 -3,50% 74,000 71,550 74,350 24 sep
Atrion Corp 680,150 +4,810 +0,71% 683,280 674,440 675,340 24 sep
aTyr Pharma 10,250 -2,230 -17,87% 12,170 10,000 12,480 24 sep
Auburn National B... 34,010 -0,460 -1,33% 34,950 34,005 34,470 24 sep
AudioCodes Ltd 33,420 +0,040 +0,12% 33,690 32,580 33,380 24 sep
Aurinia Pharmaceu... 23,240 -0,270 -1,15% 24,000 22,790 23,510 24 sep
Autodesk 294,670 +2,510 +0,86% 295,340 290,495 292,160 24 sep
Automatic Data Pr... 202,220 +0,830 +0,41% 202,890 200,720 201,390 24 sep
AVEO Pharmaceuticals 6,680 -0,210 -3,05% 7,030 6,650 6,890 24 sep
Aviat Networks 33,760 -0,170 -0,50% 34,070 32,600 33,930 24 sep
Avid Technology 29,190 +0,040 +0,14% 29,320 28,190 29,150 24 sep
Avinger 0,824 -0,011 -1,27% 0,838 0,813 0,835 24 sep
Avis Budget Group 111,610 +3,480 +3,22% 112,500 107,470 108,130 24 sep
Aware 3,936 -0,054 -1,35% 4,004 3,920 3,990 24 sep
Axcelis Technologies 49,150 -0,980 -1,95% 50,180 49,120 50,130 24 sep
AxoGen 16,090 -0,210 -1,29% 16,390 15,980 16,300 24 sep
Axsome Therapeutics 33,400 +0,440 +1,33% 34,410 32,540 32,960 24 sep
AXT 8,600 -0,100 -1,15% 8,723 8,550 8,700 24 sep
AzurRx BioPharma 3,450 +0,070 +2,07% 3,660 3,380 3,380 21 sep
Chinook Therapeutics 12,890 -0,120 -0,92% 13,150 12,815 13,010 24 sep
Global X Artifici... 31,435 -0,185 -0,59% 31,470 31,240 31,620 24 sep
Seelos Therapeutics 2,090 -0,100 -4,57% 2,190 2,065 2,190 24 sep
SiNtx Technologies 1,290 -0,030 -2,27% 1,320 1,280 1,320 24 sep
Vaxart 8,170 -0,280 -3,31% 8,390 8,105 8,450 24 sep