Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 53,730 +1,040 +1,97% 54,280 52,800 52,690 02 jul
Abeona Therapeutics 2,850 0,000 0,00% 2,890 2,810 2,850 02 jul
ABIOMED 263,840 +8,620 +3,38% 266,350 255,430 255,220 02 jul
Abraxas Petroleum... 0,228 -0,002 -0,87% 0,245 0,220 0,230 02 jul
Acacia Communicat... 67,050 -0,180 -0,27% 67,350 66,980 67,230 02 jul
Acacia Research Corp 4,130 +0,080 +1,98% 4,335 4,070 4,050 02 jul
Acadia Healthcare... 25,570 +0,080 +0,31% 26,530 25,400 25,490 02 jul
ACADIA Pharmaceut... 51,610 +1,320 +2,62% 52,279 50,310 50,290 02 jul
Acasti Pharma 0,530 +0,008 +1,57% 0,540 0,510 0,522 02 jul
Accelerate Diagno... 15,860 -1,260 -7,36% 18,540 15,120 17,120 02 jul
Acceleron Pharma 101,350 +5,070 +5,27% 104,180 97,520 96,280 02 jul
Accuray 2,170 +0,040 +1,88% 2,230 2,135 2,130 02 jul
AcelRx Pharmaceut... 1,140 -0,040 -3,39% 1,219 1,130 1,180 02 jul
ACI Worldwide 26,780 -0,220 -0,81% 27,500 26,660 27,000 02 jul
Aclaris Therapeutics 1,500 -0,150 -9,09% 1,670 1,480 1,650 02 jul
ACNB Corp 25,010 -0,250 -0,99% 25,960 24,660 25,260 02 jul
Acorda Therapeutics 0,734 +0,014 +1,92% 0,755 0,711 0,720 02 jul
Activision Blizzard 77,510 -0,520 -0,67% 79,110 77,045 78,030 02 jul
Adamas Pharmaceut... 2,560 -0,160 -5,88% 2,762 2,560 2,720 02 jul
Adamis Pharmaceut... 0,540 -0,023 -4,03% 0,568 0,522 0,563 02 jul
Adaptimmune Thera... 9,790 -0,200 -2,00% 10,190 9,390 9,990 02 jul
Addus HomeCare Corp 92,140 -0,360 -0,39% 94,800 91,640 92,500 02 jul
ADDvantage Techno... 3,250 +0,050 +1,56% 3,460 3,201 3,200 02 jul
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 2,890 +0,040 +1,40% 2,940 2,820 2,850 02 jul
Adobe 442,950 +3,140 +0,71% 448,160 441,360 439,810 02 jul
Adtran 10,520 -0,090 -0,85% 10,940 10,490 10,610 02 jul
Aduro Biotech 2,500 0,000 0,00% 2,540 2,410 2,500 02 jul
Advanced Emission... 4,890 +0,020 +0,41% 5,080 4,860 4,870 02 jul
Advanced Energy I... 67,240 +1,400 +2,13% 68,100 66,460 65,840 02 jul
Advanced Micro De... 52,340 -0,240 -0,46% 53,190 52,051 52,580 02 jul
Advaxis 0,555 +0,025 +4,64% 0,570 0,531 0,530 02 jul
Adverum Biotechno... 20,820 -0,260 -1,23% 21,470 20,470 21,080 02 jul
Aegion Corp 16,090 +0,330 +2,09% 16,420 15,840 15,760 02 jul
Aeglea BioTherape... 9,060 -0,270 -2,89% 9,550 8,930 9,330 02 jul
Aehr Test Systems 1,880 -0,060 -3,10% 1,971 1,875 1,940 02 jul
Aemetis 0,813 +0,023 +2,91% 0,817 0,780 0,790 02 jul
Aerie Pharmaceuti... 13,970 -0,490 -3,39% 14,970 13,810 14,460 02 jul
AeroVironment 77,710 +1,610 +2,12% 78,534 76,700 76,100 02 jul
Aeterna Zentaris 0,378 -0,162 -29,93% 0,400 0,370 0,540 02 jul
Aethlon Medical 1,900 -0,020 -1,04% 2,019 1,870 1,920 02 jul
Affimed NV 4,570 -0,160 -3,38% 4,790 4,530 4,730 02 jul
Agenus 4,020 0,000 0,00% 4,110 3,945 4,020 02 jul
Agile Therapeutics 2,830 +0,020 +0,71% 2,850 2,720 2,810 02 jul
Agilysys 17,930 +0,430 +2,46% 18,150 17,610 17,500 02 jul
Agios Pharmaceuti... 55,690 +0,050 +0,09% 56,745 55,090 55,640 02 jul
AGNC Investment Corp 20,540 -0,240 -1,15% 21,010 20,490 20,780 02 jul
AGNC Investment Corp 12,715 -0,135 -1,05% 13,065 12,690 12,850 02 jul
AgroFresh Solutions 2,760 +0,060 +2,22% 2,825 2,730 2,700 02 jul
AgroFresh Solutions 0,021 0,000 0,00% 0,025 0,015 0,021 02 jul
Aimmune Therapeutics 16,820 -0,135 -0,80% 17,353 16,755 16,955 02 jul
Air T 11,742 +0,062 +0,53% 11,742 11,742 11,680 02 jul
Air Transport Ser... 22,670 +0,500 +2,26% 22,965 22,470 22,170 02 jul
Airgain 11,110 +0,360 +3,35% 11,170 10,870 10,750 02 jul
AirNet Technology 0,802 +0,002 +0,25% 0,840 0,802 0,800 02 jul
Akamai Technologies 113,120 +6,790 +6,39% 114,370 109,140 106,330 02 jul
Akari Therapeutic... 2,240 -0,130 -5,49% 2,660 2,200 2,370 02 jul
Akebia Therapeutics 13,080 +0,180 +1,40% 13,300 12,800 12,900 02 jul
Akers Biosciences 3,560 +0,040 +1,14% 3,600 3,480 3,520 02 jul
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 67,740 +1,060 +1,59% 68,620 66,581 66,680 02 jul
Alaska Communicat... 2,700 +0,010 +0,37% 2,800 2,690 2,690 02 jul
Aldeyra Therapeutics 4,170 0,000 0,00% 4,340 4,080 4,170 02 jul
Alexion Pharmaceu... 112,300 -0,090 -0,08% 114,490 111,720 112,390 02 jul
Alico 32,000 +0,360 +1,14% 32,350 31,530 31,640 02 jul
Align Technology 279,930 +6,090 +2,22% 285,600 276,650 273,840 02 jul
Alimera Sciences 5,760 +0,050 +0,88% 5,906 5,610 5,710 02 jul
ALJ Regional Hold... 0,630 +0,107 +20,37% 0,759 0,525 0,523 02 jul
Alkermes plc 19,590 -0,170 -0,86% 20,050 19,440 19,760 02 jul
Allegiance Bancsh... 23,810 -0,080 -0,33% 24,950 23,660 23,890 02 jul
Allegiant Travel ... 109,220 +0,930 +0,86% 113,800 108,600 108,290 02 jul
Alliance Resource... 3,270 +0,015 +0,46% 3,420 3,240 3,255 02 jul
Allied Healthcare... 11,450 -0,300 -2,55% 11,990 11,274 11,750 02 jul
Allied Motion Tec... 33,910 -0,020 -0,06% 35,130 33,651 33,930 02 jul
Allot Ltd 10,420 +0,100 +0,97% 10,430 10,200 10,320 02 jul
Allscripts Health... 6,640 +0,045 +0,68% 6,795 6,580 6,595 02 jul
Alnylam Pharmaceu... 149,870 +1,100 +0,74% 151,080 146,480 148,770 02 jul
Alpha and Omega S... 10,330 -0,090 -0,86% 10,640 10,280 10,420 02 jul
Alphabet 1.469,930 +27,930 +1,94% 1.488,520 1.451,065 1.442,000 02 jul
Alphabet 1.464,700 +26,660 +1,85% 1.482,950 1.446,420 1.438,040 02 jul
AlphaMark Activel... 19,810 0,000 0,00% 19,810 19,780 19,810 26 jun
Alphatec Holdings 4,960 +0,265 +5,64% 5,050 4,700 4,695 02 jul
Altisource Portfo... 14,540 -0,070 -0,48% 14,985 14,013 14,610 02 jul
Altra Industrial ... 30,640 +0,070 +0,23% 32,090 30,500 30,570 02 jul
AMAG Pharmaceuticals 8,045 -0,200 -2,43% 8,450 7,983 8,245 02 jul
Amarin Corp 6,920 -0,110 -1,56% 7,112 6,885 7,030 02 jul
A-Mark Precious M... 19,050 +0,060 +0,32% 19,570 18,681 18,990 02 jul
Amazon.com 2.890,300 +11,600 +0,40% 2.955,560 2.871,102 2.878,700 02 jul
Ambarella 45,210 -0,020 -0,04% 45,980 45,040 45,230 02 jul
AMC Networks 23,160 -0,250 -1,07% 24,040 23,035 23,410 02 jul
Amdocs Limited 60,020 -1,080 -1,77% 61,670 59,860 61,100 02 jul
Amedisys 204,140 -1,490 -0,72% 208,970 201,096 205,630 02 jul
AMERCO 300,300 +4,410 +1,49% 302,750 296,460 295,890 02 jul
America First Mul... 4,000 +0,020 +0,50% 4,080 3,900 3,980 02 jul
America Movil SAB... 12,890 +0,260 +2,06% 13,090 12,890 12,630 02 jul
American Airlines... 12,500 -0,310 -2,42% 13,420 12,420 12,810 02 jul
American National... 23,170 -0,500 -2,11% 24,280 23,150 23,670 02 jul
American National... 68,970 -1,560 -2,21% 72,600 68,490 70,530 02 jul
American Public E... 29,220 -0,980 -3,25% 30,800 29,165 30,200 02 jul
American River Ba... 10,270 -0,137 -1,32% 10,720 10,250 10,407 02 jul
American Software 16,780 +0,950 +6,00% 16,860 15,990 15,830 02 jul
American Supercon... 7,820 +0,120 +1,56% 7,920 7,620 7,700 02 jul
American Woodmark... 71,850 -0,470 -0,65% 75,940 71,620 72,320 02 jul
America's Car-Mart 86,760 +2,120 +2,50% 88,130 85,890 84,640 02 jul
Ameris Bancorp 22,140 -0,250 -1,12% 23,500 22,010 22,390 02 jul
AMERISAFE 59,960 -0,110 -0,18% 62,110 59,840 60,070 02 jul
AmeriServ Financial 3,000 +0,050 +1,69% 3,119 2,990 2,950 02 jul
AmeriServ Financial 27,863 +0,503 +1,84% 27,863 27,863 27,360 02 jul
Ames National Corp 19,520 -0,060 -0,31% 19,850 19,350 19,580 02 jul
Amgen 258,240 +3,120 +1,22% 261,460 252,870 255,120 02 jul
Amicus Therapeutics 15,550 0,000 0,00% 15,860 15,490 15,550 02 jul
Amkor Technology 12,270 +0,280 +2,34% 12,485 12,180 11,990 02 jul
Amphastar Pharmac... 21,920 -0,300 -1,35% 22,580 21,850 22,220 02 jul
Amplify Online Re... 73,350 +1,140 +1,58% 73,790 72,730 72,210 02 jul
Amtech Systems 4,770 -0,190 -3,83% 4,930 4,770 4,960 02 jul
Amyris 4,780 +0,250 +5,52% 4,970 4,576 4,530 02 jul
Analog Devices 121,240 +0,870 +0,72% 122,810 120,740 120,370 02 jul
Anavex Life Scien... 4,950 -0,050 -1,00% 5,060 4,875 5,000 02 jul
Andersons 13,540 +0,150 +1,12% 13,900 13,327 13,390 02 jul
Andina Acquisitio... 10,420 +0,020 +0,19% 10,420 10,260 10,400 02 jul
Andina Acquisitio... 0,550 +0,090 +19,57% 0,620 0,310 0,460 02 jul
Andina Acquisitio... 0,580 -0,080 -12,12% 0,710 0,550 0,660 02 jul
Andina Acquisitio... 11,338 +0,338 +3,08% 11,338 11,338 11,000 01 jul
ANGI Homeservices 13,430 +0,340 +2,60% 14,240 13,210 13,090 02 jul
AngioDynamics 10,330 +0,220 +2,18% 10,450 10,180 10,110 02 jul
ANI Pharmaceuticals 30,890 -0,990 -3,11% 32,270 30,620 31,880 02 jul
Anika Therapeutics 38,370 -0,200 -0,52% 39,702 38,020 38,570 02 jul
Ansys 297,970 +3,650 +1,24% 299,735 295,390 294,320 02 jul
Antares Pharma 2,730 +0,040 +1,49% 2,760 2,660 2,690 02 jul
Apogee Enterprises 22,700 +0,330 +1,48% 23,580 22,450 22,370 02 jul
Apollo Investment... 9,520 +0,090 +0,95% 9,920 9,500 9,430 02 jul
AppFolio 163,560 -3,890 -2,32% 170,760 162,650 167,450 02 jul
Apple 364,110 0,000 0,00% 370,470 363,640 364,110 02 jul
Applied DNA Sciences 8,250 +0,500 +6,45% 8,830 7,900 7,750 02 jul
Applied Genetic T... 6,430 +0,600 +10,29% 6,506 5,854 5,830 02 jul
Applied Materials 61,000 +1,320 +2,21% 61,645 60,340 59,680 02 jul
Applied Optoelect... 10,790 +0,600 +5,89% 11,030 10,390 10,190 02 jul
Aptevo Therapeutics 9,180 +0,050 +0,55% 9,390 8,820 9,130 02 jul
Aptose Biosciences 6,500 +0,260 +4,17% 6,610 6,260 6,240 02 jul
Aqua Metals 1,120 -0,080 -6,67% 1,250 1,110 1,200 02 jul
Arbutus Biopharma... 1,880 +0,050 +2,73% 1,940 1,810 1,830 02 jul
ARCA biopharma 6,740 +0,030 +0,45% 6,880 6,640 6,710 02 jul
Arcadia Biosciences 3,850 -0,090 -2,28% 3,990 3,710 3,940 02 jul
ArcBest Corp 25,660 +0,070 +0,27% 26,290 25,540 25,590 02 jul
Arch Capital Grou... 28,090 -0,060 -0,21% 29,370 28,000 28,150 02 jul
Arcturus Therapeu... 46,560 -1,690 -3,50% 48,950 45,610 48,250 02 jul
Ardelyx 7,020 +0,190 +2,78% 7,120 6,680 6,830 02 jul
Arena Pharmaceuti... 63,100 +0,630 +1,01% 63,460 61,700 62,470 02 jul
Ares Capital Corp 14,480 -0,180 -1,23% 15,070 14,455 14,660 02 jul
Ark Restaurants Corp 12,640 +0,160 +1,28% 12,640 12,200 12,480 02 jul
Arrow DWA Tactica... 10,320 0,000 0,00% 10,320 10,320 10,320 01 jul
Arrow Financial Corp 28,490 -0,090 -0,31% 29,510 28,170 28,580 02 jul
Arrowhead Pharmac... 44,200 +0,040 +0,09% 45,200 43,000 44,160 02 jul
Artesian Resource... 36,600 +0,550 +1,53% 36,830 36,100 36,050 02 jul
Art's-Way Manufac... 2,440 +0,090 +3,83% 2,530 2,300 2,350 02 jul
Ascena Retail Group 1,250 -0,130 -9,42% 1,390 1,240 1,380 02 jul
Ascendis Pharma A/S 151,000 -1,850 -1,21% 154,980 148,700 152,850 02 jul
Asia Pacific Wire... 1,070 +0,020 +1,90% 1,120 1,010 1,050 02 jul
ASML Holding NV 373,220 +5,630 +1,53% 375,875 372,410 367,590 02 jul
Aspen Technology 104,090 +0,240 +0,23% 106,175 104,000 103,850 02 jul
Assembly Biosciences 23,180 -0,120 -0,52% 23,670 22,560 23,300 02 jul
Asta Funding 12,941 +0,006 +0,05% 12,950 12,920 12,935 02 jul
Astec Industries 45,520 +1,110 +2,50% 46,280 44,540 44,410 02 jul
Astronics Corp 9,910 -0,200 -1,98% 10,700 9,865 10,110 02 jul
AstroNova 7,880 +0,160 +2,07% 7,980 7,560 7,720 02 jul
Astrotech Corp 2,860 0,000 0,00% 3,070 2,850 2,860 02 jul
Asure Software 6,680 +0,310 +4,87% 6,790 6,325 6,370 02 jul
Atara Biotherapeu... 14,680 -0,350 -2,33% 15,350 14,550 15,030 02 jul
Athersys 2,670 -0,050 -1,84% 2,740 2,575 2,720 02 jul
Atlantic American... 1,700 +0,050 +3,03% 1,730 1,580 1,650 02 jul
Atlantic Capital ... 11,190 -0,220 -1,93% 11,925 11,140 11,410 02 jul
Atlantica Sustain... 29,740 +0,030 +0,10% 30,270 29,700 29,710 02 jul
Atlanticus Holdin... 10,870 +0,580 +5,64% 11,200 10,390 10,290 02 jul
Atlas Air Worldwi... 44,440 +0,560 +1,28% 45,240 44,220 43,880 02 jul
Atlas Financial H... 0,585 -0,038 -6,07% 0,626 0,561 0,622 02 jul
Atlassian Corp 190,080 +4,470 +2,41% 191,323 185,020 185,610 02 jul
ATN International 59,540 -1,670 -2,73% 62,970 59,270 61,210 02 jul
Atomera 8,580 -0,210 -2,39% 8,933 8,320 8,790 02 jul
Atossa Therapeutics 3,720 -0,110 -2,87% 3,900 3,700 3,830 02 jul
AtriCure 46,300 +1,030 +2,28% 46,607 45,310 45,270 02 jul
Atrion Corp 648,040 +1,140 +0,18% 648,040 647,300 646,900 02 jul
aTyr Pharma 4,260 -0,040 -0,93% 4,490 4,100 4,300 02 jul
Auburn National B... 56,150 -0,050 -0,09% 58,105 56,060 56,200 02 jul
AudioCodes Ltd 30,930 -0,190 -0,61% 31,890 30,865 31,120 02 jul
Aurinia Pharmaceu... 15,560 -0,390 -2,45% 16,140 15,500 15,950 02 jul
Auris Medical Hol... 0,957 +0,046 +4,99% 0,960 0,910 0,911 02 jul
Autodesk 240,150 -1,070 -0,44% 244,400 239,180 241,220 02 jul
Automatic Data Pr... 150,540 +1,430 +0,96% 152,130 149,955 149,110 02 jul
AVEO Pharmaceuticals 4,890 -0,030 -0,61% 4,990 4,770 4,920 02 jul
Aviat Networks 18,590 +0,360 +1,97% 19,410 18,040 18,230 02 jul
Avid Technology 7,410 +0,170 +2,35% 7,650 7,250 7,240 02 jul
Avinger 0,332 +0,002 +0,45% 0,335 0,306 0,331 02 jul
Avis Budget Group 25,920 +3,440 +15,30% 29,100 25,010 22,480 02 jul
Aware 3,070 -0,020 -0,65% 3,100 3,060 3,090 02 jul
Axcelis Technologies 27,280 +0,110 +0,40% 27,950 27,160 27,170 02 jul
AxoGen 11,490 -0,240 -2,05% 11,900 10,415 11,730 02 jul
Axsome Therapeutics 80,970 -2,940 -3,50% 84,670 80,680 83,910 02 jul
AXT 4,560 +0,040 +0,88% 4,700 4,485 4,520 02 jul
AzurRx BioPharma 0,897 -0,004 -0,39% 0,910 0,870 0,900 02 jul
Global X Future A... 21,055 +0,166 +0,80% 21,230 21,010 20,888 02 jul
Seelos Therapeutics 1,020 -0,040 -3,77% 1,100 1,020 1,060 02 jul
SiNtx Technologies 1,670 -0,100 -5,65% 1,680 1,550 1,770 02 jul
Vaxart 7,370 -0,630 -7,88% 8,150 7,100 8,000 02 jul