Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 54,760 +2,180 +4,15% 54,760 51,870 52,580 30 jun
Abeona Therapeutics 0,208 +0,008 +4,00% 0,208 0,188 0,200 30 jun
ABIOMED 247,510 -8,980 -3,50% 255,110 245,760 256,490 30 jun
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 03 aug
Acacia Research Corp 5,040 -0,110 -2,14% 5,120 4,940 5,150 30 jun
Acadia Healthcare... 67,630 -2,570 -3,66% 68,785 67,180 70,200 30 jun
ACADIA Pharmaceut... 14,090 -0,130 -0,91% 14,310 13,930 14,220 30 jun
Acasti Pharma 0,858 -0,009 -1,02% 0,878 0,821 0,867 30 jun
Accelerate Diagno... 0,993 +0,130 +15,00% 1,048 0,900 0,863 30 jun
Accuray 1,960 -0,060 -2,97% 2,060 1,945 2,020 30 jun
AcelRx Pharmaceut... 0,244 -0,009 -3,44% 0,270 0,227 0,253 30 jun
ACI Worldwide 25,890 -0,080 -0,31% 26,480 25,400 25,970 30 jun
Aclaris Therapeutics 13,960 -0,400 -2,79% 14,310 13,800 14,360 30 jun
ACNB Corp 29,690 +0,140 +0,47% 29,770 29,030 29,550 30 jun
Acorda Therapeutics 0,466 +0,019 +4,25% 0,486 0,440 0,447 30 jun
Activision Blizzard 77,860 -0,100 -0,13% 78,110 77,190 77,960 30 jun
Adamis Pharmaceut... 0,501 +0,026 +5,52% 0,501 0,450 0,475 30 jun
Adaptimmune Thera... 1,700 -0,010 -0,58% 1,760 1,630 1,710 30 jun
Addus HomeCare Corp 83,280 -1,780 -2,09% 87,880 82,490 85,060 30 jun
ADDvantage Techno... 1,260 0,000 0,00% 1,290 1,250 1,260 30 jun
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,980 +0,020 +1,02% 1,980 1,900 1,960 30 jun
Adobe 366,060 -2,440 -0,66% 370,420 357,560 368,500 30 jun
Adtran 17,530 -0,470 -2,61% 17,985 17,490 18,000 30 jun
Advanced Emission... 4,690 +0,020 +0,43% 4,750 4,620 4,670 30 jun
Advanced Energy I... 72,980 +0,350 +0,48% 74,560 69,850 72,630 30 jun
Advanced Micro De... 76,470 -1,520 -1,95% 78,910 75,480 77,990 30 jun
Advaxis 0,062 0,000 0,00% 0,090 0,062 0,062 03 jun
Adverum Biotechno... 1,200 +0,020 +1,69% 1,220 1,130 1,180 30 jun
Aeglea BioTherape... 0,505 -0,012 -2,30% 0,538 0,504 0,517 30 jun
Aehr Test Systems 7,500 -0,110 -1,45% 7,700 7,350 7,610 30 jun
Aemetis 4,910 -0,240 -4,66% 5,080 4,850 5,150 30 jun
Aerie Pharmaceuti... 7,500 -0,300 -3,85% 7,960 7,335 7,800 30 jun
AeroVironment 82,200 +4,240 +5,44% 82,510 74,930 77,960 30 jun
Aeterna Zentaris 0,197 -0,056 -22,15% 0,235 0,180 0,253 30 jun
Aethlon Medical 1,120 -0,210 -15,79% 1,350 1,020 1,330 30 jun
Affimed NV 2,770 -0,040 -1,42% 2,795 2,695 2,810 30 jun
Agenus 1,940 -0,100 -4,90% 2,030 1,855 2,040 30 jun
Agile Therapeutics 1,165 -0,375 -24,35% 1,520 1,160 1,540 30 jun
Agilysys 47,270 +2,550 +5,70% 47,600 42,950 44,720 30 jun
Agios Pharmaceuti... 22,170 -0,210 -0,94% 23,010 21,700 22,380 30 jun
AGNC Investment Corp 20,200 -0,350 -1,70% 20,510 20,170 20,550 30 jun
AGNC Investment Corp 11,070 -0,080 -0,72% 11,240 10,940 11,150 30 jun
AgroFresh Solutions 1,790 +0,060 +3,47% 1,790 1,697 1,730 30 jun
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 16,460 +0,070 +0,43% 16,690 15,780 16,390 30 jun
Air Transport Ser... 28,730 -0,500 -1,71% 29,530 28,470 29,230 30 jun
Airbnb 89,080 -4,850 -5,16% 92,910 86,710 93,930 30 jun
Airgain 8,120 -0,270 -3,22% 8,450 8,050 8,390 30 jun
AirNet Technology 1,500 -0,040 -2,60% 1,615 1,500 1,540 30 jun
Akamai Technologies 91,330 -0,800 -0,87% 92,240 90,050 92,130 30 jun
Akari Therapeutic... 1,000 +0,050 +5,25% 1,010 0,950 0,950 30 jun
Akebia Therapeutics 0,353 -0,027 -7,15% 0,361 0,340 0,380 30 jun
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 61,860 +0,540 +0,88% 62,020 59,725 61,320 30 jun
Aldeyra Therapeutics 3,990 +0,060 +1,53% 4,040 3,810 3,930 30 jun
Alico 35,630 +0,750 +2,15% 35,670 34,550 34,880 30 jun
Align Technology 236,670 -5,480 -2,26% 243,650 232,620 242,150 30 jun
Alimera Sciences 5,470 -0,232 -4,07% 5,830 5,450 5,702 30 jun
ALJ Regional Hold... 1,930 +0,020 +1,05% 1,950 1,880 1,910 30 jun
Alkermes plc 29,790 -0,500 -1,65% 30,520 29,635 30,290 30 jun
Allegiance Bancsh... 37,760 +0,210 +0,56% 38,150 37,040 37,550 30 jun
Allegiant Travel ... 113,090 -0,690 -0,61% 114,140 109,820 113,780 30 jun
Alliance Resource... 18,230 +0,160 +0,89% 18,250 17,490 18,070 30 jun
Allied Healthcare... 1,630 -0,010 -0,61% 1,690 1,590 1,640 30 jun
Allied Motion Tec... 22,840 +0,080 +0,35% 22,880 22,375 22,760 30 jun
Allot Ltd 4,890 -0,070 -1,41% 4,940 4,830 4,960 30 jun
Allscripts Health... 14,830 -0,430 -2,82% 15,100 14,645 15,260 30 jun
Alnylam Pharmaceu... 145,850 +0,420 +0,29% 147,528 143,090 145,430 30 jun
Alpha and Omega S... 33,340 +0,250 +0,76% 33,980 31,890 33,090 30 jun
Alphabet 2.179,260 -54,770 -2,45% 2.217,760 2.135,000 2.234,030 30 jun
Alphabet 2.187,450 -57,680 -2,57% 2.226,596 2.146,200 2.245,130 30 jun
AlphaMark Activel... 24,080 +0,319 +1,34% 0,000 0,000 23,761 24 jun
Alphatec Holdings 6,540 -0,220 -3,25% 6,740 6,490 6,760 30 jun
Altisource Portfo... 10,740 -0,060 -0,56% 10,880 10,490 10,800 30 jun
Altra Industrial ... 35,250 +0,620 +1,79% 35,250 33,240 34,630 30 jun
Amarin Corp 1,490 -0,330 -18,13% 1,810 1,470 1,820 30 jun
A-Mark Precious M... 32,250 +0,250 +0,78% 32,400 30,740 32,000 30 jun
Amazon.com 106,210 -2,710 -2,49% 108,180 102,520 108,920 30 jun
Ambarella 65,460 -2,720 -3,99% 67,690 64,941 68,180 30 jun
AMC Networks 29,120 0,000 0,00% 29,460 28,180 29,120 30 jun
Amdocs Limited 83,310 -0,030 -0,04% 84,625 82,190 83,340 30 jun
Amedisys 105,120 -5,020 -4,56% 109,740 104,600 110,140 30 jun
AMERCO 478,230 +4,080 +0,86% 481,960 464,700 474,150 30 jun
America First Mul... 18,300 -0,030 -0,16% 18,450 18,000 18,330 30 jun
America Movil SAB... 20,180 +0,060 +0,30% 20,340 19,920 20,120 30 jun
American Airlines... 12,680 -0,350 -2,69% 12,880 12,250 13,030 30 jun
American National... 34,610 +0,050 +0,14% 34,800 34,070 34,560 30 jun
American Public E... 16,160 +0,480 +3,06% 16,170 15,470 15,680 30 jun
American Software 16,160 -0,040 -0,25% 16,190 15,780 16,200 30 jun
American Supercon... 5,180 +0,330 +6,80% 5,180 4,770 4,850 30 jun
American Woodmark... 45,010 +0,930 +2,11% 45,080 43,050 44,080 30 jun
America's Car-Mart 100,600 -1,320 -1,30% 101,360 96,250 101,920 30 jun
Ameris Bancorp 40,180 -0,020 -0,05% 40,670 39,365 40,200 30 jun
AMERISAFE 52,010 +1,680 +3,34% 52,010 49,670 50,330 30 jun
AmeriServ Financial 3,940 0,000 0,00% 3,960 3,920 3,940 30 jun
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 01 okt
Ames National Corp 22,180 +0,120 +0,54% 22,180 21,810 22,060 30 jun
Amgen 243,300 -2,130 -0,87% 245,000 240,730 245,430 30 jun
Amicus Therapeutics 10,740 -0,040 -0,37% 10,900 10,585 10,780 30 jun
Amkor Technology 16,950 +0,190 +1,13% 17,291 16,520 16,760 30 jun
Amphastar Pharmac... 34,790 +0,640 +1,87% 35,300 33,690 34,150 30 jun
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 7,300 +0,050 +0,69% 7,520 7,150 7,250 30 jun
Amyris 1,850 -0,010 -0,54% 1,920 1,760 1,860 30 jun
Analog Devices 146,090 -1,180 -0,80% 149,220 143,300 147,270 30 jun
Anavex Life Scien... 10,010 +0,120 +1,21% 10,200 9,560 9,890 30 jun
Andersons 32,990 +0,180 +0,55% 33,280 32,010 32,810 30 jun
Angi 4,580 -0,070 -1,51% 4,640 4,421 4,650 30 jun
AngioDynamics 19,350 0,000 0,00% 19,640 18,750 19,350 30 jun
ANI Pharmaceuticals 29,670 +1,810 +6,50% 29,780 27,590 27,860 30 jun
Anika Therapeutics 22,320 -0,190 -0,84% 22,400 21,630 22,510 30 jun
Ansys 239,290 -2,170 -0,90% 243,250 235,380 241,460 30 jun
Apogee Enterprises 39,220 +0,550 +1,42% 39,240 37,740 38,670 30 jun
Apollo Investment... 10,770 +0,050 +0,47% 10,850 10,600 10,720 30 jun
AppFolio 90,640 -1,330 -1,45% 91,570 86,720 91,970 30 jun
Apple 136,720 -2,510 -1,80% 138,370 133,774 139,230 30 jun
Applied DNA Sciences 0,739 -0,005 -0,69% 0,747 0,688 0,744 30 jun
Applied Genetic T... 0,770 +0,009 +1,18% 0,783 0,730 0,761 30 jun
Applied Materials 90,980 -0,960 -1,04% 93,520 89,275 91,940 30 jun
Applied Optoelect... 1,550 -0,110 -6,63% 1,660 1,520 1,660 30 jun
Aptevo Therapeutics 3,580 +0,050 +1,42% 3,677 3,373 3,530 30 jun
Aptose Biosciences 0,742 -0,039 -4,93% 0,792 0,733 0,781 30 jun
Aqua Metals 0,810 0,000 0,00% 0,820 0,761 0,810 30 jun
Arbutus Biopharma... 2,710 +0,010 +0,37% 2,759 2,620 2,700 30 jun
ARCA biopharma 2,490 -0,010 -0,40% 2,530 2,407 2,500 30 jun
Arcadia Biosciences 1,000 -0,010 -0,99% 1,070 0,978 1,010 30 jun
ArcBest Corp 70,370 +0,680 +0,98% 70,640 67,400 69,690 30 jun
Arch Capital Grou... 45,490 +0,860 +1,93% 45,800 44,090 44,630 30 jun
Arcturus Therapeu... 15,740 +0,340 +2,21% 16,000 14,650 15,400 30 jun
Ardelyx 0,590 +0,015 +2,59% 0,615 0,565 0,575 30 jun
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 10 mrt
Ares Capital Corp 17,930 +0,060 +0,34% 18,145 17,710 17,870 30 jun
Ark Restaurants Corp 18,000 +0,600 +3,45% 18,080 17,340 17,400 30 jun
Arrow DWA Tactica... 11,520 -0,224 -1,90% 11,520 11,461 11,744 30 jun
Arrow Financial Corp 31,810 -0,010 -0,03% 31,955 31,350 31,820 30 jun
Arrowhead Pharmac... 35,210 +0,650 +1,88% 35,780 33,000 34,560 30 jun
Artesian Resource... 49,170 +1,270 +2,65% 49,170 47,810 47,900 30 jun
Art's-Way Manufac... 2,972 +0,092 +3,20% 3,062 2,770 2,880 30 jun
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 92,960 -1,240 -1,32% 95,330 91,620 94,200 30 jun
Asia Pacific Wire... 1,210 -0,106 -8,08% 1,210 1,210 1,316 30 jun
ASML Holding NV 475,880 -8,740 -1,80% 484,630 464,125 484,620 30 jun
Aspen Technology 183,680 -10,350 -5,33% 192,390 182,320 194,030 30 jun
Assembly Biosciences 2,100 -0,030 -1,41% 2,150 2,070 2,130 30 jun
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 40,780 +0,460 +1,14% 40,950 38,950 40,320 30 jun
Astronics Corp 10,170 +0,340 +3,46% 10,190 9,555 9,830 30 jun
AstroNova 11,980 +0,080 +0,67% 11,990 11,650 11,900 30 jun
Astrotech Corp 0,430 0,000 0,00% 0,465 0,420 0,430 30 jun
Asure Software 5,700 +0,180 +3,26% 5,700 5,530 5,520 30 jun
Atara Biotherapeu... 7,790 +0,210 +2,77% 7,850 7,210 7,580 30 jun
Athersys 0,260 -0,026 -9,12% 0,280 0,250 0,286 30 jun
Atlantic American... 2,670 +0,050 +1,91% 2,710 2,590 2,620 30 jun
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 28 feb
Atlantica Sustain... 32,260 +0,120 +0,37% 32,650 31,590 32,140 30 jun
Atlanticus Holdin... 35,170 +0,010 +0,03% 35,560 32,860 35,160 30 jun
Atlas Air Worldwi... 61,710 -1,050 -1,67% 62,400 60,480 62,760 30 jun
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 187,400 -4,960 -2,58% 190,650 179,840 192,360 30 jun
ATN International 46,910 +0,990 +2,16% 46,920 45,000 45,920 30 jun
Atomera 9,380 -0,280 -2,90% 9,650 9,180 9,660 30 jun
Atossa Therapeutics 1,090 -0,070 -6,03% 1,160 1,080 1,160 30 jun
AtriCure 40,860 +0,080 +0,20% 40,990 39,160 40,780 30 jun
Atrion Corp 628,860 +3,960 +0,63% 629,780 628,860 624,900 30 jun
aTyr Pharma 2,830 +0,080 +2,91% 2,869 2,750 2,750 30 jun
Auburn National B... 27,040 -0,360 -1,31% 27,807 26,600 27,400 30 jun
AudioCodes Ltd 22,040 -0,070 -0,32% 22,240 21,670 22,110 30 jun
Aurinia Pharmaceu... 10,050 -0,230 -2,24% 10,160 9,790 10,280 30 jun
Autodesk 171,960 -4,890 -2,77% 175,830 170,350 176,850 30 jun
Automatic Data Pr... 210,040 -2,150 -1,01% 213,045 209,180 212,190 30 jun
AVEO Pharmaceuticals 6,560 +0,440 +7,19% 6,770 6,010 6,120 30 jun
Aviat Networks 25,040 +0,200 +0,81% 25,510 24,160 24,840 30 jun
Avid Technology 25,950 +0,100 +0,39% 26,170 25,350 25,850 30 jun
Avinger 1,460 -0,050 -3,31% 1,560 1,460 1,510 30 jun
Avis Budget Group 147,080 -3,400 -2,26% 148,821 143,420 150,480 30 jun
Aware 2,380 +0,090 +3,93% 2,380 2,310 2,290 30 jun
Axcelis Technologies 54,840 +0,070 +0,13% 56,150 53,060 54,770 30 jun
AxoGen 8,190 -0,300 -3,53% 8,350 8,010 8,490 30 jun
Axsome Therapeutics 38,300 +1,810 +4,96% 38,670 35,210 36,490 30 jun
AXT 5,860 +0,080 +1,38% 5,860 5,680 5,780 30 jun
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 21 sep
Chinook Therapeutics 17,490 -0,520 -2,89% 17,910 17,000 18,010 30 jun
Global X Artifici... 20,820 -0,310 -1,47% 21,054 20,500 21,130 30 jun
Seelos Therapeutics 0,680 -0,013 -1,92% 0,699 0,660 0,694 30 jun
SiNtx Technologies 0,433 +0,013 +3,02% 0,454 0,408 0,420 30 jun
Vaxart 3,500 -0,020 -0,57% 3,620 3,395 3,520 30 jun

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