Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,900 -0,010 -0,26% 3,948 3,900 3,910 25 apr
1-800-FLOWERS.COM 9,150 -0,110 -1,19% 9,200 9,040 9,260 25 apr
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 51,140 +0,180 +0,35% 51,540 50,280 50,960 25 apr
2U 0,240 -0,010 -3,88% 0,250 0,233 0,250 25 apr
AAON 89,900 +0,230 +0,26% 90,450 87,030 89,670 25 apr
AB Active ETFs 34,620 -0,102 -0,29% 34,620 34,610 34,722 25 apr
Abeona Therapeutics 3,190 +0,020 +0,63% 3,280 3,050 3,170 25 apr
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,890 -0,090 -1,81% 4,950 4,875 4,980 25 apr
Acadia Healthcare... 73,380 +2,190 +3,08% 73,770 71,385 71,190 25 apr
ACADIA Pharmaceut... 16,310 -0,280 -1,69% 16,510 16,160 16,590 25 apr
Acasti Pharma 2,929 +0,029 +0,98% 2,930 2,860 2,900 25 apr
Accelerate Diagno... 0,945 +0,014 +1,54% 0,950 0,888 0,931 25 apr
Accuray 2,180 -0,020 -0,91% 2,210 2,140 2,200 25 apr
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 32,770 -0,560 -1,68% 33,215 32,575 33,330 25 apr
Aclaris Therapeutics 1,190 +0,020 +1,71% 1,225 1,140 1,170 25 apr
ACNB Corp 33,200 -0,780 -2,30% 33,330 32,610 33,980 25 apr
Acorda Therapeutics 0,613 0,000 0,00% 0,000 0,000 0,613 11 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 12 okt
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 13 okt
Adaptimmune Thera... 1,060 -0,020 -1,85% 1,099 1,040 1,080 25 apr
Addus HomeCare Corp 91,700 -3,800 -3,98% 0,000 91,510 95,500 25 apr
ADDvantage Techno... 0,368 +0,008 +2,22% 0,000 0,000 0,360 12 feb
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 6,440 -0,020 -0,31% 6,485 6,260 6,460 25 apr
Adobe 473,440 -3,680 -0,77% 474,504 465,780 477,120 25 apr
ADTRAN Holdings 4,570 -0,180 -3,79% 4,720 4,530 4,750 25 apr
Advanced Energy I... 93,780 +0,940 +1,01% 93,850 91,880 92,840 25 apr
Advanced Micro De... 153,760 +2,020 +1,33% 155,140 146,750 151,740 25 apr
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 9,390 -0,800 -7,85% 10,215 9,340 10,190 25 apr
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,300 +0,160 +1,44% 11,360 10,820 11,140 25 apr
Aemetis 4,030 +0,110 +2,81% 4,030 3,700 3,920 25 apr
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 155,640 -2,350 -1,49% 156,280 153,000 157,990 25 apr
Aeterna Zentaris 1,960 -0,010 -0,51% 1,960 1,950 1,970 25 apr
Aethlon Medical 1,503 -0,027 -1,76% 1,503 1,502 1,530 25 apr
Affimed NV 4,880 0,000 0,00% 4,990 4,560 4,880 25 apr
Agenus 8,300 +0,880 +11,86% 8,470 7,200 7,420 25 apr
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 83,450 -0,410 -0,49% 84,380 82,240 83,860 25 apr
Agios Pharmaceuti... 31,670 0,000 0,00% 32,250 31,215 31,670 25 apr
AGNC Investment Corp 23,220 -0,060 -0,26% 23,316 23,080 23,280 25 apr
AGNC Investment Corp 9,240 -0,120 -1,28% 9,320 9,160 9,360 25 apr
AgroFresh Solutions 3,000 0,000 0,00% 0,000 0,000 3,000 mrt '23
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 26,120 -0,750 -2,79% 27,000 25,630 26,870 25 apr
Air Transport Ser... 12,730 0,000 0,00% 12,755 12,490 12,730 25 apr
Airbnb 163,010 +0,170 +0,10% 163,730 159,500 162,840 25 apr
Airgain 5,490 -0,130 -2,31% 5,620 5,460 5,620 25 apr
AirNet Technology 1,315 +0,025 +1,94% 1,315 1,180 1,290 25 apr
Akamai Technologies 101,790 -0,400 -0,39% 102,160 100,285 102,190 25 apr
Akari Therapeutic... 1,190 0,000 0,00% 1,200 1,170 1,190 25 apr
Akebia Therapeutics 1,330 -0,040 -2,92% 1,350 1,310 1,370 25 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 65,230 -0,560 -0,85% 65,490 64,255 65,790 25 apr
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,940 0,000 0,00% 4,045 3,860 3,940 25 apr
Alico 28,240 +0,220 +0,79% 28,240 27,770 28,020 25 apr
Align Technology 310,500 -3,280 -1,05% 327,490 297,280 313,780 25 apr
Alimera Sciences 3,310 -0,320 -8,82% 3,655 3,280 3,630 25 apr
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,440 -0,210 -0,85% 24,600 23,890 24,650 25 apr
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 57,990 -1,080 -1,83% 58,860 56,000 59,070 25 apr
Alliance Resource... 21,500 +0,320 +1,51% 21,600 21,100 21,180 25 apr
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 feb '23
Allied Motion Tec... 34,080 0,000 0,00% 0,000 0,000 34,080 22 aug
Allot Ltd 2,140 +0,010 +0,47% 2,200 2,050 2,130 25 apr
Alnylam Pharmaceu... 143,710 -0,090 -0,06% 145,790 141,975 143,800 25 apr
Alpha and Omega S... 21,510 +0,300 +1,41% 21,560 20,728 21,210 25 apr
Alphabet 156,000 -3,130 -1,97% 156,490 150,870 159,130 25 apr
Alphabet 157,950 -3,150 -1,96% 158,280 152,768 161,100 25 apr
AlphaMark Activel... 29,690 -0,302 -1,01% 29,690 29,690 29,992 25 apr
Alphatec Holdings 12,240 -0,500 -3,92% 12,620 12,115 12,740 25 apr
Altisource Portfo... 1,870 +0,170 +10,00% 1,950 1,770 1,700 25 apr
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,860 -0,019 -2,11% 0,890 0,841 0,879 25 apr
A-Mark Precious M... 38,540 +0,320 +0,84% 39,199 37,600 38,220 25 apr
Amazon.com 173,670 -2,920 -1,65% 173,920 166,320 176,590 25 apr
Ambarella 42,300 -0,260 -0,61% 43,220 42,120 42,560 25 apr
AMC Networks 11,330 -0,170 -1,48% 11,420 11,220 11,500 25 apr
Amdocs Limited 85,640 -1,100 -1,27% 86,720 85,180 86,740 25 apr
Amedisys 91,160 +0,110 +0,12% 91,610 90,260 91,050 25 apr
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 dec '22
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 dec '22
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 mrt '23
American Airlines... 14,130 +0,210 +1,51% 14,280 13,450 13,920 25 apr
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 13,690 +0,470 +3,56% 13,700 12,830 13,220 25 apr
American Software 10,120 -0,250 -2,41% 10,290 10,080 10,370 25 apr
American Supercon... 11,860 -0,010 -0,08% 11,990 11,360 11,870 25 apr
American Woodmark... 91,670 -0,500 -0,54% 92,340 89,040 92,170 25 apr
America's Car-Mart 56,720 -1,690 -2,89% 57,180 55,820 58,410 25 apr
Ameris Bancorp 47,510 -0,740 -1,53% 47,838 46,740 48,250 25 apr
AMERISAFE 45,820 -5,100 -10,02% 50,005 44,880 50,920 25 apr
AmeriServ Financial 2,790 +0,030 +1,09% 2,800 2,650 2,760 25 apr
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,320 -0,010 -0,05% 19,822 19,150 19,330 25 apr
Amgen 269,380 -3,630 -1,33% 274,350 267,240 273,010 25 apr
Amicus Therapeutics 10,170 -0,370 -3,51% 10,470 10,020 10,540 25 apr
Amkor Technology 30,090 +0,230 +0,77% 30,455 29,620 29,860 25 apr
Amphastar Pharmac... 40,830 -0,170 -0,41% 41,070 40,390 41,000 25 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,830 -0,040 -0,82% 4,890 4,760 4,870 25 apr
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 197,940 +1,440 +0,73% 199,100 195,100 196,500 25 apr
Anavex Life Scien... 3,390 -0,020 -0,59% 3,465 3,250 3,410 25 apr
Andersons 56,600 -0,780 -1,36% 57,000 55,470 57,380 25 apr
Angi 2,060 0,000 0,00% 2,080 1,990 2,060 25 apr
AngioDynamics 5,780 -0,090 -1,53% 5,845 5,715 5,870 25 apr
ANI Pharmaceuticals 64,950 -0,480 -0,73% 65,280 64,290 65,430 25 apr
Anika Therapeutics 25,580 -0,320 -1,24% 25,860 25,480 25,900 25 apr
Ansys 327,040 -1,530 -0,47% 328,630 321,890 328,570 25 apr
Apogee Enterprises 61,320 -0,940 -1,51% 61,760 60,500 62,260 25 apr
Apollo Endosurgery 10,000 0,000 0,00% 0,000 0,000 10,000 apr '23
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 aug '22
AppFolio 216,650 +0,750 +0,35% 217,900 211,000 215,900 25 apr
Apple 169,890 +0,870 +0,51% 170,610 168,151 169,020 25 apr
Applied DNA Sciences 5,000 +0,224 +4,69% 5,070 4,070 4,776 25 apr
Applied Materials 197,500 +1,440 +0,73% 198,452 193,600 196,060 25 apr
Applied Optoelect... 10,660 -0,190 -1,75% 10,760 10,445 10,850 25 apr
Aptevo Therapeutics 0,680 -0,003 -0,38% 0,708 0,670 0,683 25 apr
Aptose Biosciences 1,160 -0,060 -4,92% 0,000 1,150 1,220 25 apr
Aqua Metals 0,508 +0,025 +5,27% 0,511 0,480 0,482 25 apr
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,720 -0,030 -1,09% 2,750 2,680 2,750 25 apr
ARCA biopharma 3,480 -0,150 -4,13% 3,640 3,410 3,630 25 apr
Arcadia Biosciences 1,900 -0,160 -7,76% 0,000 1,900 2,060 25 apr
ArcBest Corp 138,080 +1,080 +0,79% 139,260 134,400 137,000 25 apr
Arch Capital Grou... 93,050 -0,140 -0,15% 93,459 92,390 93,190 25 apr
Arcturus Therapeu... 26,170 -0,810 -3,00% 26,800 25,410 26,980 25 apr
Ardelyx 6,310 -0,120 -1,87% 6,450 6,230 6,430 25 apr
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,630 -0,160 -0,77% 20,750 20,620 20,790 25 apr
Ark Restaurants Corp 13,630 0,000 0,00% 0,000 0,000 13,630 22 apr
Arq 7,840 +0,480 +6,52% 8,260 7,138 7,360 25 apr
Arrow Financial Corp 22,670 -0,300 -1,31% 22,830 22,350 22,970 25 apr
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 21,870 -1,420 -6,10% 22,900 21,390 23,290 25 apr
ArrowMark Financi... 18,350 -0,080 -0,43% 18,420 0,000 18,430 25 apr
Artesian Resource... 34,520 -0,370 -1,06% 34,960 34,110 34,890 25 apr
Art's-Way Manufac... 1,960 -0,010 -0,50% 2,012 1,920 1,970 25 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 136,930 -6,250 -4,37% 140,840 136,190 143,180 25 apr
Asia Pacific Wire... 1,300 -0,070 -5,10% 1,350 1,290 1,370 25 apr
ASML Holding NV 902,510 +10,190 +1,14% 911,060 871,000 892,320 25 apr
Aspen Technology 198,000 +0,890 +0,45% 198,120 191,885 197,110 25 apr
Assembly Biosciences 13,360 -0,120 -0,89% 13,378 12,910 13,480 25 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 42,480 -1,480 -3,37% 0,000 41,981 43,960 25 apr
Astronics Corp 16,120 -0,340 -2,07% 16,300 16,050 16,460 25 apr
AstroNova 17,430 -0,010 -0,06% 17,500 17,010 17,440 25 apr
Astrotech Corp 9,395 +0,180 +1,95% 9,500 9,395 9,215 25 apr
Asure Software 7,060 -0,140 -1,94% 7,130 6,990 7,200 25 apr
Atara Biotherapeu... 0,700 -0,015 -2,08% 0,720 0,660 0,715 25 apr
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,250 +0,260 +0,63% 41,255 40,700 40,990 25 apr
Atlanta Braves Ho... 38,420 +0,390 +1,03% 38,450 37,750 38,030 25 apr
Atlantic American... 1,900 -0,010 -0,52% 1,930 1,870 1,910 25 apr
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 19,970 -0,440 -2,16% 20,640 19,800 20,410 25 apr
Atlanticus Holdin... 26,100 +1,220 +4,90% 26,560 24,880 24,880 25 apr
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 mrt '23
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 198,410 -0,600 -0,30% 199,600 191,830 199,010 25 apr
ATN International 19,300 -9,420 -32,80% 24,720 18,200 28,720 25 apr
Atomera 5,370 -0,330 -5,79% 5,660 5,340 5,700 25 apr
Atossa Therapeutics 1,520 +0,020 +1,33% 1,570 1,450 1,500 25 apr
AtriCure 22,610 -0,440 -1,91% 22,880 22,070 23,050 25 apr
Atrion Corp 398,970 -25,220 -5,95% 420,000 396,230 424,190 25 apr
aTyr Pharma 1,595 -0,005 -0,31% 1,620 1,540 1,600 25 apr
Auburn National B... 17,000 -0,170 -0,99% 17,100 17,000 17,170 25 apr
AudioCodes Ltd 10,430 -0,020 -0,19% 10,520 10,210 10,450 25 apr
Aurinia Pharmaceu... 4,870 -0,160 -3,18% 5,010 4,770 5,030 25 apr
Autodesk 216,400 +1,400 +0,65% 216,800 213,535 215,000 25 apr
Automatic Data Pr... 246,340 -0,270 -0,11% 250,300 244,405 246,610 25 apr
Avadel Pharmaceut... 17,820 +0,160 +0,91% 17,860 16,950 17,660 25 apr
Aviat Networks 33,240 +0,460 +1,40% 33,665 32,400 32,780 25 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,930 +0,230 +6,21% 3,950 3,725 3,700 25 apr
Avis Budget Group 99,570 -3,730 -3,61% 101,215 93,530 103,300 25 apr
Aware 1,730 -0,020 -1,14% 1,800 1,680 1,750 25 apr
Axcelis Technologies 100,000 +1,320 +1,34% 101,020 97,880 98,680 25 apr
AxoGen 6,520 -0,350 -5,09% 6,870 6,460 6,870 25 apr
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 71,520 +0,350 +0,49% 72,470 69,530 71,170 25 apr
AXT 2,900 -0,110 -3,65% 2,990 2,885 3,010 25 apr
AYRO 1,460 +0,010 +0,69% 1,460 1,390 1,450 25 apr
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

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