Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 63,490 -2,550 -3,86% 66,730 63,020 66,040 26 jan
Abeona Therapeutics 0,240 0,000 -0,13% 0,000 0,000 0,240 26 jan
ABIOMED 297,140 +0,300 +0,10% 305,010 294,300 296,840 26 jan
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 03 aug
Acacia Research Corp 4,330 +0,060 +1,41% 4,510 4,260 4,270 26 jan
Acadia Healthcare... 52,640 -0,520 -0,98% 54,280 52,080 53,160 26 jan
ACADIA Pharmaceut... 21,930 0,000 0,00% 22,870 21,710 21,930 26 jan
Acasti Pharma 1,150 -0,040 -3,36% 1,250 1,125 1,190 26 jan
Accelerate Diagno... 3,150 -0,310 -8,96% 3,500 3,125 3,460 26 jan
Accuray 4,070 -0,030 -0,73% 4,360 4,040 4,100 26 jan
AcelRx Pharmaceut... 0,461 0,000 0,00% 0,000 0,000 0,461 26 jan
ACI Worldwide 32,230 -0,380 -1,17% 33,670 31,810 32,610 26 jan
Aclaris Therapeutics 10,370 -0,130 -1,24% 10,870 10,250 10,500 26 jan
ACNB Corp 33,050 -0,450 -1,34% 34,110 33,050 33,500 26 jan
Acorda Therapeutics 1,840 -0,060 -3,16% 1,990 1,820 1,900 26 jan
Activision Blizzard 78,780 0,000 0,00% 0,000 0,000 78,780 26 jan
Adamis Pharmaceut... 0,595 -0,015 -2,38% 0,629 0,591 0,610 26 jan
Adaptimmune Thera... 2,810 -0,050 -1,75% 3,020 2,785 2,860 26 jan
Addus HomeCare Corp 75,800 -1,970 -2,53% 79,170 74,550 77,770 26 jan
ADDvantage Techno... 1,330 0,000 -0,01% 1,371 1,310 1,330 26 jan
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,410 -0,010 -0,70% 0,000 0,000 1,420 26 jan
Adobe 501,210 +0,400 +0,08% 0,000 0,000 500,810 26 jan
Adtran 18,810 +0,200 +1,07% 19,230 18,495 18,610 26 jan
Advanced Emission... 6,080 -0,110 -1,78% 6,310 6,040 6,190 26 jan
Advanced Energy I... 86,110 +1,920 +2,28% 90,040 84,840 84,190 26 jan
Advanced Micro De... 110,810 +0,100 +0,09% 0,000 0,000 110,710 26 jan
Advaxis 0,240 0,000 0,00% 0,000 0,000 0,240 22 dec
Adverum Biotechno... 1,520 -0,080 -5,00% 1,620 1,520 1,600 26 jan
Aeglea BioTherape... 4,200 -0,160 -3,67% 4,440 4,200 4,360 26 jan
Aehr Test Systems 11,960 0,000 0,00% 0,000 0,000 11,960 26 jan
Aemetis 8,920 -0,010 -0,11% 0,000 0,000 8,930 26 jan
Aerie Pharmaceuti... 7,060 -0,100 -1,40% 7,520 7,000 7,160 26 jan
AeroVironment 56,000 -0,720 -1,27% 58,270 55,630 56,720 26 jan
Aeterna Zentaris 0,355 -0,001 -0,17% 0,365 0,341 0,356 26 jan
Aethlon Medical 1,620 -0,050 -2,99% 1,690 1,540 1,670 26 jan
Affimed NV 3,980 +0,020 +0,51% 4,220 3,930 3,960 26 jan
Agenus 2,620 -0,060 -2,24% 2,815 2,570 2,680 26 jan
Agile Therapeutics 0,310 -0,019 -5,88% 0,337 0,300 0,330 26 jan
Agilysys 36,560 +0,230 +0,63% 39,800 35,690 36,330 26 jan
Agios Pharmaceuti... 31,000 -0,520 -1,65% 33,020 30,815 31,520 26 jan
AGNC Investment Corp 24,640 -0,060 -0,24% 24,830 24,590 24,700 26 jan
AGNC Investment Corp 14,880 0,000 0,00% 0,000 0,000 14,880 26 jan
AgroFresh Solutions 1,940 +0,030 +1,57% 2,000 1,940 1,910 26 jan
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 25,000 +0,900 +3,73% 25,750 24,650 24,100 26 jan
Air Transport Ser... 25,810 -0,440 -1,68% 26,860 25,790 26,250 26 jan
Airbnb 142,140 0,000 0,00% 0,000 0,000 142,140 26 jan
Airgain 9,260 -0,100 -1,07% 9,565 9,050 9,360 26 jan
AirNet Technology 1,440 +0,020 +1,40% 1,515 1,440 1,420 26 jan
Akamai Technologies 109,940 -2,620 -2,33% 113,770 109,350 112,560 26 jan
Akari Therapeutic... 1,400 +0,070 +5,26% 1,460 1,338 1,330 26 jan
Akebia Therapeutics 1,970 -0,060 -2,96% 2,150 1,970 2,030 26 jan
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 72,040 -0,130 -0,18% 0,000 0,000 72,170 26 jan
Aldeyra Therapeutics 3,420 -0,090 -2,56% 3,720 3,385 3,510 26 jan
Alico 35,500 +0,170 +0,48% 36,762 35,400 35,330 26 jan
Align Technology 457,360 0,000 0,00% 0,000 0,000 457,360 26 jan
Alimera Sciences 4,300 -0,062 -1,42% 4,410 4,150 4,362 26 jan
ALJ Regional Hold... 1,700 -0,095 -5,29% 1,830 1,670 1,795 26 jan
Alkermes plc 25,010 -0,180 -0,71% 25,740 24,770 25,190 26 jan
Allegiance Bancsh... 44,470 -0,870 -1,92% 45,940 43,630 45,340 26 jan
Allegiant Travel ... 174,650 -3,030 -1,71% 182,730 173,510 177,680 26 jan
Alliance Resource... 14,190 +0,230 +1,65% 14,490 13,950 13,960 26 jan
Allied Healthcare... 3,409 -0,071 -2,03% 3,645 3,360 3,480 26 jan
Allied Motion Tec... 36,520 +0,010 +0,03% 37,575 35,880 36,510 26 jan
Allot Ltd 8,820 -0,160 -1,78% 9,330 8,760 8,980 26 jan
Allscripts Health... 20,070 -0,210 -1,04% 20,770 19,980 20,280 26 jan
Alnylam Pharmaceu... 130,120 -0,820 -0,63% 136,760 129,870 130,940 26 jan
Alpha and Omega S... 43,430 +1,880 +4,52% 46,474 42,570 41,550 26 jan
Alphabet 2.584,660 0,000 0,00% 0,000 0,000 2.584,660 26 jan
Alphabet 2.585,100 +0,300 +0,01% 0,000 0,000 2.584,800 26 jan
AlphaMark Activel... 27,514 -0,476 -1,70% 28,160 27,514 27,990 26 jan
Alphatec Holdings 9,970 -0,060 -0,60% 10,350 9,890 10,030 26 jan
Altisource Portfo... 10,880 -0,160 -1,45% 11,490 10,850 11,040 26 jan
Altra Industrial ... 47,810 -0,080 -0,17% 49,620 47,030 47,890 26 jan
Amarin Corp 3,430 +0,170 +5,21% 3,700 3,320 3,260 26 jan
A-Mark Precious M... 59,350 +0,200 +0,34% 61,410 57,990 59,150 26 jan
Amazon.com 2.777,450 0,000 0,00% 0,000 0,000 2.777,450 26 jan
Ambarella 132,500 -0,810 -0,61% 0,000 0,000 133,310 26 jan
AMC Networks 38,270 -0,460 -1,19% 39,960 38,100 38,730 26 jan
Amdocs Limited 74,280 -0,720 -0,96% 76,260 74,130 75,000 26 jan
Amedisys 128,930 -4,560 -3,42% 137,000 127,610 133,490 26 jan
AMERCO 601,430 -8,570 -1,40% 623,000 593,950 610,000 26 jan
America First Mul... 6,370 -0,030 -0,47% 6,480 6,360 6,400 26 jan
America Movil SAB... 18,150 -0,790 -4,17% 19,140 18,120 18,940 22:00
American Airlines... 16,230 -0,010 -0,06% 0,000 0,000 16,240 26 jan
American National... 38,090 -1,310 -3,32% 39,670 37,127 39,400 26 jan
American National... 188,910 +0,380 +0,20% 189,180 188,360 188,530 26 jan
American Public E... 20,700 -0,080 -0,38% 21,380 20,430 20,780 26 jan
American Software 22,200 +0,020 +0,09% 23,100 21,540 22,180 26 jan
American Supercon... 7,840 -0,260 -3,21% 8,440 7,750 8,100 26 jan
American Woodmark... 59,660 -1,910 -3,10% 63,170 59,100 61,570 26 jan
America's Car-Mart 97,670 -3,490 -3,45% 102,700 96,480 101,160 26 jan
Ameris Bancorp 51,230 -0,180 -0,35% 52,630 50,270 51,410 26 jan
AMERISAFE 52,470 -1,390 -2,58% 54,410 51,850 53,860 26 jan
AmeriServ Financial 4,200 +0,170 +4,22% 4,300 4,050 4,030 26 jan
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 01 okt
Ames National Corp 24,610 -0,270 -1,09% 25,170 24,610 24,880 26 jan
Amgen 222,540 0,000 0,00% 0,000 0,000 222,540 26 jan
Amicus Therapeutics 9,190 -0,310 -3,26% 9,920 9,095 9,500 26 jan
Amkor Technology 21,470 0,000 0,00% 0,000 0,000 21,470 26 jan
Amphastar Pharmac... 24,650 -0,260 -1,04% 25,360 24,510 24,910 26 jan
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 8,540 +0,030 +0,35% 9,150 8,350 8,510 26 jan
Amyris 4,230 +0,020 +0,48% 4,660 4,210 4,210 26 jan
Analog Devices 159,770 0,000 0,00% 0,000 0,000 159,770 26 jan
Anavex Life Scien... 12,300 -0,640 -4,95% 13,420 12,200 12,940 26 jan
Andersons 37,820 +0,030 +0,08% 38,870 37,380 37,790 26 jan
Angi 7,850 0,000 0,00% 0,000 0,000 7,850 26 jan
AngioDynamics 21,280 -0,720 -3,27% 22,690 20,710 22,000 26 jan
ANI Pharmaceuticals 41,000 -0,340 -0,82% 42,410 40,730 41,340 26 jan
Anika Therapeutics 31,550 -0,690 -2,14% 32,745 31,200 32,240 26 jan
Ansys 318,070 0,000 0,00% 0,000 0,000 318,070 26 jan
Antares Pharma 3,250 -0,060 -1,81% 3,370 3,182 3,310 26 jan
Apogee Enterprises 45,760 -0,230 -0,50% 48,020 45,240 45,990 26 jan
Apollo Investment... 12,910 -0,090 -0,69% 13,160 12,820 13,000 26 jan
AppFolio 111,150 -0,940 -0,84% 115,970 110,290 112,090 26 jan
Apple 159,690 0,000 0,00% 0,000 0,000 159,690 26 jan
Applied DNA Sciences 3,490 -0,010 -0,29% 3,590 3,380 3,500 26 jan
Applied Genetic T... 1,660 0,000 0,00% 0,000 0,000 1,660 26 jan
Applied Materials 135,580 0,000 0,00% 0,000 0,000 135,580 26 jan
Applied Optoelect... 3,920 -0,030 -0,76% 4,140 3,860 3,950 26 jan
Aptevo Therapeutics 5,520 -0,270 -4,66% 5,950 5,400 5,790 26 jan
Aptose Biosciences 1,190 -0,040 -3,25% 1,270 1,190 1,230 26 jan
Aqua Metals 0,988 +0,029 +2,97% 1,060 0,970 0,960 26 jan
Arbutus Biopharma... 2,680 0,000 0,00% 0,000 0,000 2,680 26 jan
ARCA biopharma 1,860 -0,080 -4,12% 1,990 1,860 1,940 26 jan
Arcadia Biosciences 0,857 -0,008 -0,89% 0,949 0,843 0,865 26 jan
ArcBest Corp 86,610 -1,300 -1,48% 92,300 85,480 87,910 26 jan
Arch Capital Grou... 45,030 -0,220 -0,49% 45,920 44,420 45,250 26 jan
Arcturus Therapeu... 23,480 -1,840 -7,27% 26,720 23,300 25,320 26 jan
Ardelyx 0,804 0,000 0,00% 0,000 0,000 0,804 26 jan
Arena Pharmaceuti... 89,640 -0,250 -0,28% 90,680 89,510 89,890 26 jan
Ares Capital Corp 21,510 0,000 0,00% 0,000 0,000 21,510 26 jan
Ark Restaurants Corp 16,001 +0,166 +1,05% 16,550 15,527 15,835 26 jan
Arrow DWA Tactica... 11,050 +0,280 +2,60% 11,050 11,050 10,770 26 jan
Arrow Financial Corp 35,830 -0,060 -0,17% 36,520 35,220 35,890 26 jan
Arrowhead Pharmac... 50,530 0,000 0,00% 0,000 0,000 50,530 26 jan
Artesian Resource... 47,010 +1,080 +2,35% 47,950 45,795 45,930 26 jan
Art's-Way Manufac... 3,260 +0,010 +0,31% 3,260 3,210 3,250 26 jan
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 116,160 +2,580 +2,27% 120,615 112,800 113,580 26 jan
Asia Pacific Wire... 1,440 +0,020 +1,41% 1,490 1,440 1,420 26 jan
ASML Holding NV 653,260 0,000 0,00% 0,000 0,000 653,260 26 jan
Aspen Technology 144,710 +1,430 +1,00% 146,292 142,450 143,280 26 jan
Assembly Biosciences 1,720 -0,030 -1,71% 1,800 1,700 1,750 26 jan
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 65,160 +0,190 +0,29% 66,880 64,570 64,970 26 jan
Astronics Corp 12,390 -0,610 -4,69% 13,270 12,269 13,000 26 jan
AstroNova 12,750 -0,050 -0,39% 13,110 12,710 12,800 26 jan
Astrotech Corp 0,630 0,000 0,00% 0,000 0,000 0,630 26 jan
Asure Software 7,000 0,000 0,00% 7,170 6,890 7,000 26 jan
Atara Biotherapeu... 15,250 +0,150 +0,99% 16,110 15,110 15,100 26 jan
Athersys 0,821 +0,005 +0,60% 0,870 0,805 0,816 26 jan
Atlantic American... 2,460 -0,090 -3,53% 2,660 2,330 2,550 26 jan
Atlantic Capital ... 30,230 +0,030 +0,10% 30,940 29,730 30,200 26 jan
Atlantica Sustain... 32,030 -0,380 -1,17% 33,080 31,670 32,410 26 jan
Atlanticus Holdin... 65,600 +0,730 +1,13% 68,370 64,260 64,870 26 jan
Atlas Air Worldwi... 77,100 -1,080 -1,38% 79,650 76,800 78,180 26 jan
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 293,060 0,000 0,00% 0,000 0,000 293,060 26 jan
ATN International 38,750 -1,430 -3,56% 42,102 38,660 40,180 26 jan
Atomera 13,010 -0,660 -4,83% 14,340 12,860 13,670 26 jan
Atossa Therapeutics 1,260 0,000 0,00% 0,000 0,000 1,260 26 jan
AtriCure 61,190 +0,430 +0,71% 62,830 59,770 60,760 26 jan
Atrion Corp 608,730 -15,820 -2,53% 643,290 607,520 624,550 26 jan
aTyr Pharma 5,650 -0,280 -4,72% 6,140 5,650 5,930 26 jan
Auburn National B... 33,500 -0,350 -1,03% 33,795 33,300 33,850 26 jan
AudioCodes Ltd 28,430 0,000 0,00% 0,000 0,000 28,430 26 jan
Aurinia Pharmaceu... 15,426 -0,024 -0,15% 0,000 0,000 15,450 26 jan
Autodesk 233,280 0,000 0,00% 0,000 0,000 233,280 26 jan
Automatic Data Pr... 197,460 0,000 0,00% 0,000 0,000 197,460 26 jan
AVEO Pharmaceuticals 3,310 -0,130 -3,78% 3,650 3,290 3,440 26 jan
Aviat Networks 29,040 +0,050 +0,17% 30,320 28,750 28,990 26 jan
Avid Technology 30,000 -0,740 -2,41% 31,930 29,670 30,740 26 jan
Avinger 0,295 0,000 0,00% 0,000 0,000 0,295 26 jan
Avis Budget Group 171,550 0,000 0,00% 0,000 0,000 171,550 26 jan
Aware 2,800 0,000 0,00% 2,901 2,800 2,800 26 jan
Axcelis Technologies 61,640 +2,230 +3,75% 64,555 60,250 59,410 26 jan
AxoGen 8,030 -0,040 -0,50% 8,587 7,865 8,070 26 jan
Axsome Therapeutics 25,700 -0,960 -3,60% 27,680 25,490 26,660 26 jan
AXT 7,110 -0,090 -1,25% 7,515 7,000 7,200 26 jan
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 21 sep
Chinook Therapeutics 12,430 -0,010 -0,08% 13,040 12,180 12,440 26 jan
Global X Artifici... 27,230 -0,080 -0,29% 28,049 26,955 27,310 26 jan
Seelos Therapeutics 1,140 -0,040 -3,39% 1,311 1,120 1,180 26 jan
SiNtx Technologies 0,492 +0,029 +6,22% 0,500 0,450 0,463 26 jan
Vaxart 4,530 0,000 0,00% 0,000 0,000 4,530 26 jan