Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 80,500 +0,580 +0,73% 80,690 77,845 79,920 09 dec
Abeona Therapeutics 3,120 -0,010 -0,32% 3,255 3,060 3,130 09 dec
ABIOMED 380,750 0,000 0,00% 381,025 380,250 380,750 09 dec
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 3,730 -0,060 -1,58% 3,790 3,700 3,790 09 dec
Acadia Healthcare... 82,250 -1,070 -1,28% 83,760 82,190 83,320 09 dec
ACADIA Pharmaceut... 14,490 -0,140 -0,96% 14,730 14,475 14,630 09 dec
Acasti Pharma 0,351 -0,005 -1,38% 0,364 0,350 0,356 09 dec
Accelerate Diagno... 0,750 -0,006 -0,85% 0,790 0,726 0,756 09 dec
Accuray 1,970 +0,030 +1,55% 2,000 1,920 1,940 09 dec
AcelRx Pharmaceut... 2,100 +0,200 +10,53% 2,100 1,880 1,900 09 dec
ACI Worldwide 20,740 -0,140 -0,67% 20,960 20,620 20,880 09 dec
Aclaris Therapeutics 15,160 -0,350 -2,26% 15,560 15,070 15,510 09 dec
ACNB Corp 37,320 -0,380 -1,01% 37,660 37,085 37,700 09 dec
Acorda Therapeutics 0,575 +0,015 +2,66% 0,590 0,550 0,560 09 dec
Activision Blizzard 75,160 +0,400 +0,54% 75,470 74,050 74,760 09 dec
Adamis Pharmaceut... 0,184 -0,006 -3,05% 0,190 0,183 0,190 09 dec
Adaptimmune Thera... 1,650 -0,110 -6,25% 1,830 1,630 1,760 09 dec
Addus HomeCare Corp 103,170 -2,720 -2,57% 106,340 103,120 105,890 09 dec
ADDvantage Techno... 1,320 -0,040 -2,94% 1,380 1,270 1,360 09 dec
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 3,550 -0,090 -2,47% 3,645 3,500 3,640 09 dec
Adobe 330,640 -1,940 -0,58% 334,690 328,500 332,580 09 dec
ADTRAN Holdings 19,970 -0,520 -2,54% 20,530 19,930 20,490 09 dec
Advanced Emission... 2,540 -0,095 -3,61% 2,650 2,500 2,635 09 dec
Advanced Energy I... 90,710 -0,790 -0,86% 92,110 90,400 91,500 09 dec
Advanced Micro De... 68,590 -1,880 -2,67% 70,670 68,520 70,470 09 dec
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 17 jun
Adverum Biotechno... 0,620 0,000 0,00% 0,638 0,616 0,620 09 dec
Aeglea BioTherape... 0,376 -0,003 -0,90% 0,380 0,356 0,380 09 dec
Aehr Test Systems 24,390 -1,200 -4,69% 26,000 24,100 25,590 09 dec
Aemetis 3,780 -0,150 -3,82% 3,985 3,740 3,930 09 dec
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 18 nov
AeroVironment 82,130 -0,060 -0,07% 83,033 80,575 82,190 09 dec
Aeterna Zentaris 3,860 -0,010 -0,26% 4,000 3,746 3,870 09 dec
Aethlon Medical 0,370 -0,015 -3,95% 0,409 0,360 0,385 09 dec
Affimed NV 2,040 -0,010 -0,49% 2,080 2,030 2,050 09 dec
Agenus 2,420 -0,090 -3,59% 2,500 2,410 2,510 09 dec
Agile Therapeutics 0,189 -0,001 -0,63% 0,192 0,182 0,190 09 dec
Agilysys 60,900 -2,180 -3,46% 62,780 60,630 63,080 09 dec
Agios Pharmaceuti... 28,160 -0,530 -1,85% 28,915 27,990 28,690 09 dec
AGNC Investment Corp 19,540 -0,350 -1,76% 19,929 19,420 19,890 09 dec
AGNC Investment Corp 9,900 -0,020 -0,20% 10,020 9,840 9,920 09 dec
AgroFresh Solutions 2,950 0,000 0,00% 2,950 2,940 2,950 09 dec
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 24,750 +0,700 +2,91% 25,250 24,000 24,050 09 dec
Air Transport Ser... 27,220 +0,150 +0,55% 27,475 26,590 27,070 09 dec
Airbnb 94,700 -0,130 -0,14% 96,668 93,240 94,830 09 dec
Airgain 7,320 +0,130 +1,81% 7,340 7,110 7,190 09 dec
AirNet Technology 0,517 +0,007 +1,29% 0,535 0,515 0,510 09 dec
Akamai Technologies 89,020 -0,910 -1,01% 89,990 88,970 89,930 09 dec
Akari Therapeutic... 0,526 -0,004 -0,74% 0,572 0,514 0,530 09 dec
Akebia Therapeutics 0,310 +0,010 +3,33% 0,318 0,298 0,300 09 dec
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 50,330 +0,840 +1,70% 50,430 49,020 49,490 09 dec
Aldeyra Therapeutics 6,140 +0,060 +0,99% 6,210 5,956 6,080 09 dec
Alico 27,800 +0,210 +0,76% 28,060 27,280 27,590 09 dec
Align Technology 188,810 -1,650 -0,87% 193,540 188,483 190,460 09 dec
Alimera Sciences 3,155 -0,115 -3,52% 3,270 3,110 3,270 09 dec
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 09 sep
Alkermes plc 24,700 -0,780 -3,06% 25,480 24,675 25,480 09 dec
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 30 sep
Allegiant Travel ... 72,340 +1,080 +1,52% 73,000 69,505 71,260 09 dec
Alliance Resource... 21,260 -0,340 -1,57% 21,870 20,640 21,600 09 dec
Allied Healthcare... 0,960 -0,118 -10,98% 1,045 0,884 1,078 09 dec
Allied Motion Tec... 34,400 -1,550 -4,31% 36,085 34,390 35,950 09 dec
Allot Ltd 3,310 -0,050 -1,49% 3,400 3,270 3,360 09 dec
Allscripts Health... 18,540 -0,210 -1,12% 18,790 18,530 18,750 09 dec
Alnylam Pharmaceu... 231,330 -6,680 -2,81% 242,315 230,710 238,010 09 dec
Alpha and Omega S... 31,910 -0,460 -1,42% 32,610 31,700 32,370 09 dec
Alphabet 92,830 -0,880 -0,94% 94,260 92,750 93,710 09 dec
Alphabet 93,070 -0,880 -0,94% 94,490 93,020 93,950 09 dec
AlphaMark Activel... 24,675 +0,108 +0,44% 0,000 0,000 24,567 08 dec
Alphatec Holdings 9,550 -0,100 -1,04% 9,888 9,435 9,650 09 dec
Altisource Portfo... 13,570 -0,640 -4,50% 14,225 13,310 14,210 09 dec
Altra Industrial ... 59,260 -0,140 -0,24% 59,450 59,170 59,400 09 dec
Amarin Corp 1,160 -0,040 -3,33% 1,195 1,160 1,200 09 dec
A-Mark Precious M... 35,020 -0,160 -0,45% 36,230 34,930 35,180 09 dec
Amazon.com 89,090 -1,260 -1,39% 90,300 88,630 90,350 09 dec
Ambarella 78,070 -1,290 -1,63% 79,520 77,435 79,360 09 dec
AMC Networks 17,870 +0,150 +0,85% 17,955 17,320 17,720 09 dec
Amdocs Limited 88,220 -0,660 -0,74% 89,085 87,790 88,880 09 dec
Amedisys 86,940 -0,130 -0,15% 89,850 86,550 87,070 09 dec
AMERCO 64,370 -1,830 -2,76% 66,540 64,230 66,200 09 dec
America First Mul... 18,600 0,000 0,00% 19,000 18,600 18,600 02 dec
America Movil SAB... 18,160 -0,120 -0,66% 18,365 18,000 18,280 09 dec
American Airlines... 13,530 -0,070 -0,51% 13,660 13,420 13,600 09 dec
American National... 37,330 +0,090 +0,24% 37,450 37,037 37,240 09 dec
American Public E... 13,500 -0,210 -1,53% 13,780 13,460 13,710 09 dec
American Software 13,920 -0,160 -1,14% 14,250 13,589 14,080 09 dec
American Supercon... 3,420 +0,070 +2,09% 3,540 3,320 3,350 09 dec
American Woodmark... 53,820 +0,490 +0,92% 54,110 52,910 53,330 09 dec
America's Car-Mart 73,900 +0,160 +0,22% 74,360 72,000 73,740 09 dec
Ameris Bancorp 50,260 -0,060 -0,12% 50,670 49,830 50,320 09 dec
AMERISAFE 50,410 -0,690 -1,35% 51,351 50,330 51,100 09 dec
AmeriServ Financial 4,000 0,000 0,00% 4,020 4,000 4,000 09 dec
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 23,260 +0,070 +0,30% 23,340 23,030 23,190 09 dec
Amgen 278,650 -6,920 -2,42% 285,174 278,340 285,570 09 dec
Amicus Therapeutics 11,690 -0,280 -2,34% 11,940 11,660 11,970 09 dec
Amkor Technology 25,860 -1,080 -4,01% 26,800 25,790 26,940 09 dec
Amphastar Pharmac... 28,380 -0,820 -2,81% 29,380 28,320 29,200 09 dec
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 8,650 -0,160 -1,82% 8,960 8,560 8,810 09 dec
Amyris 1,600 -0,140 -8,05% 1,780 1,590 1,740 09 dec
Analog Devices 168,680 -0,970 -0,57% 170,360 167,900 169,650 09 dec
Anavex Life Scien... 7,650 -0,430 -5,32% 8,070 7,630 8,080 09 dec
Andersons 35,300 -0,110 -0,31% 35,760 34,990 35,410 09 dec
Angi 2,030 +0,030 +1,50% 2,040 1,951 2,000 09 dec
AngioDynamics 12,250 -0,120 -0,97% 12,500 12,250 12,370 09 dec
ANI Pharmaceuticals 39,500 -0,090 -0,23% 39,900 38,130 39,590 09 dec
Anika Therapeutics 30,640 -0,730 -2,33% 31,560 30,600 31,370 09 dec
Ansys 242,210 -2,670 -1,09% 244,290 240,795 244,880 09 dec
Apogee Enterprises 45,820 -0,470 -1,02% 46,190 45,660 46,290 09 dec
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 12 aug
AppFolio 107,570 -2,850 -2,58% 110,490 107,480 110,420 09 dec
Apple 142,160 -0,490 -0,34% 145,570 140,900 142,650 09 dec
Applied DNA Sciences 1,390 -0,060 -4,14% 1,450 1,370 1,450 09 dec
Applied Materials 107,340 -1,270 -1,17% 109,740 107,000 108,610 09 dec
Applied Optoelect... 2,120 -0,060 -2,75% 2,185 2,110 2,180 09 dec
Aptevo Therapeutics 3,473 -0,007 -0,20% 3,850 3,360 3,480 09 dec
Aptose Biosciences 0,700 -0,010 -1,46% 0,720 0,680 0,710 09 dec
Aqua Metals 0,680 0,000 0,00% 0,700 0,655 0,680 09 dec
Arbutus Biopharma... 2,610 -0,110 -4,04% 2,730 2,605 2,720 09 dec
ARCA biopharma 2,200 -0,001 -0,03% 2,210 2,142 2,201 09 dec
Arcadia Biosciences 0,334 +0,013 +4,01% 0,334 0,291 0,321 09 dec
ArcBest Corp 77,100 +0,190 +0,25% 78,030 76,500 76,910 09 dec
Arch Capital Grou... 60,040 -0,520 -0,86% 60,970 59,990 60,560 09 dec
Arcturus Therapeu... 16,920 -1,120 -6,21% 18,220 16,920 18,040 09 dec
Ardelyx 1,780 -0,040 -2,20% 1,835 1,760 1,820 09 dec
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 10 mrt
Ares Capital Corp 19,160 +0,200 +1,05% 19,200 18,890 18,960 09 dec
Ark Restaurants Corp 18,110 -0,390 -2,11% 18,820 18,000 18,500 09 dec
Arrow Financial Corp 33,430 -0,220 -0,65% 33,500 33,270 33,650 09 dec
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 15 sep
Arrowhead Pharmac... 30,240 -1,320 -4,18% 31,350 30,180 31,560 09 dec
Artesian Resource... 55,440 +0,140 +0,25% 56,150 55,250 55,300 09 dec
Art's-Way Manufac... 1,920 -0,010 -0,52% 2,009 1,860 1,930 09 dec
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 117,070 -2,380 -1,99% 119,840 116,480 119,450 09 dec
Asia Pacific Wire... 1,300 +0,040 +3,17% 1,420 1,290 1,260 09 dec
ASML Holding NV 597,700 -9,190 -1,51% 611,170 596,400 606,890 09 dec
Aspen Technology 217,050 -7,290 -3,25% 222,950 216,745 224,340 09 dec
Assembly Biosciences 1,120 -0,030 -2,61% 1,150 1,050 1,150 09 dec
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 41,660 -1,370 -3,18% 43,050 41,660 43,030 09 dec
Astronics Corp 10,450 -0,430 -3,95% 10,875 10,440 10,880 09 dec
AstroNova 11,700 0,000 0,00% 11,770 11,600 11,700 09 dec
Astrotech Corp 10,320 -0,340 -3,19% 11,220 10,010 10,660 09 dec
Asure Software 7,860 -0,370 -4,50% 8,340 7,830 8,230 09 dec
Atara Biotherapeu... 4,450 -0,290 -6,12% 4,790 4,430 4,740 09 dec
Athersys 0,653 -0,007 -1,03% 0,660 0,612 0,660 09 dec
Atlantic American... 2,570 -0,020 -0,77% 2,580 2,530 2,590 09 dec
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 28 feb
Atlantica Sustain... 26,900 +0,140 +0,52% 27,100 26,640 26,760 09 dec
Atlanticus Holdin... 26,800 -0,520 -1,90% 27,800 26,020 27,320 09 dec
Atlas Air Worldwi... 100,540 -0,100 -0,10% 100,780 100,500 100,640 09 dec
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 137,330 +1,620 +1,19% 140,430 134,210 135,710 09 dec
ATN International 45,400 -0,940 -2,03% 46,190 45,220 46,340 09 dec
Atomera 7,000 -0,220 -3,05% 7,240 6,950 7,220 09 dec
Atossa Therapeutics 0,669 -0,005 -0,71% 0,700 0,655 0,674 09 dec
AtriCure 42,540 -1,320 -3,01% 43,940 42,510 43,860 09 dec
Atrion Corp 635,520 +3,720 +0,59% 648,750 629,460 631,800 09 dec
aTyr Pharma 2,170 +0,040 +1,88% 2,240 2,111 2,130 09 dec
Auburn National B... 22,651 -0,359 -1,56% 22,970 22,532 23,010 09 dec
AudioCodes Ltd 18,020 -0,060 -0,33% 18,500 17,670 18,080 09 dec
Aurinia Pharmaceu... 4,680 +0,080 +1,74% 4,750 4,510 4,600 09 dec
Autodesk 194,310 -2,320 -1,18% 197,270 193,840 196,630 09 dec
Automatic Data Pr... 257,200 -2,850 -1,10% 260,380 256,950 260,050 09 dec
AVEO Pharmaceuticals 14,910 +0,020 +0,13% 14,910 14,895 14,890 09 dec
Aviat Networks 30,850 -0,570 -1,81% 31,360 30,800 31,420 09 dec
Avid Technology 26,890 -0,140 -0,52% 27,120 26,780 27,030 09 dec
Avinger 1,220 -0,010 -0,81% 1,260 1,200 1,230 09 dec
Avis Budget Group 182,540 -3,450 -1,85% 187,280 181,420 185,990 09 dec
Aware 1,800 -0,050 -2,70% 1,835 1,760 1,850 09 dec
Axcelis Technologies 81,950 +0,020 +0,02% 82,500 79,470 81,930 09 dec
AxoGen 10,660 -0,080 -0,74% 10,980 10,630 10,740 09 dec
Axsome Therapeutics 74,860 -2,990 -3,84% 78,790 74,610 77,850 09 dec
AXT 4,970 -0,140 -2,74% 5,115 4,940 5,110 09 dec
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
Chinook Therapeutics 22,690 -0,140 -0,61% 23,000 22,505 22,830 09 dec
Global X Artifici... 21,150 +0,060 +0,28% 21,420 21,150 21,090 09 dec
Seelos Therapeutics 1,110 +0,030 +2,78% 1,160 1,070 1,080 09 dec
SiNtx Technologies 0,101 -0,003 -2,51% 0,105 0,090 0,104 09 dec
Vaxart 1,030 -0,110 -9,65% 1,180 1,020 1,140 09 dec

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