Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,900 -0,023 -0,57% 3,980 3,900 3,923 29 apr
1-800-FLOWERS.COM 9,310 +0,030 +0,32% 9,350 9,210 9,280 29 apr
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,200 +0,880 +1,78% 50,930 49,825 49,320 29 apr
2U 0,265 0,000 0,00% 0,000 0,000 0,265 29 apr
AAON 93,850 0,000 0,00% 0,000 0,000 93,850 29 apr
AB Active ETFs 34,850 +0,115 +0,33% 34,880 34,810 34,735 29 apr
Abeona Therapeutics 3,440 0,000 0,00% 0,000 0,000 3,440 29 apr
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,890 +0,020 +0,41% 4,930 4,880 4,870 29 apr
Acadia Healthcare... 74,610 +1,020 +1,39% 74,820 73,560 73,590 29 apr
ACADIA Pharmaceut... 17,100 +0,390 +2,33% 17,570 16,855 16,710 29 apr
Acasti Pharma 2,680 0,000 0,00% 0,000 0,000 2,680 29 apr
Accelerate Diagno... 0,923 -0,007 -0,80% 0,940 0,880 0,930 29 apr
Accuray 2,220 +0,035 +1,60% 2,220 2,170 2,185 29 apr
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 33,100 0,000 0,00% 0,000 0,000 33,100 29 apr
Aclaris Therapeutics 1,220 0,000 0,00% 0,000 0,000 1,220 29 apr
ACNB Corp 32,250 -1,910 -5,59% 33,955 32,220 34,160 29 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... 1,150 0,000 0,00% 0,000 0,000 1,150 29 apr
Addus HomeCare Corp 94,180 -0,360 -0,38% 95,080 93,400 94,540 29 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 6,580 +0,030 +0,46% 6,640 6,490 6,550 29 apr
Adobe 473,070 0,000 0,00% 0,000 0,000 473,070 29 apr
ADTRAN Holdings 4,540 +0,110 +2,48% 4,590 4,460 4,430 29 apr
Advanced Energy I... 97,620 +1,660 +1,73% 97,760 96,251 95,960 29 apr
Advanced Micro De... 160,200 0,000 0,00% 0,000 0,000 160,200 29 apr
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 9,530 +0,340 +3,70% 9,964 8,760 9,190 29 apr
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 12,100 0,000 0,00% 0,000 0,000 12,100 29 apr
Aemetis 3,950 0,000 0,00% 0,000 0,000 3,950 29 apr
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 159,240 0,000 0,00% 0,000 0,000 159,240 29 apr
Aeterna Zentaris 1,953 -0,004 -0,19% 1,980 1,950 1,956 29 apr
Aethlon Medical 1,370 +0,010 +0,74% 1,420 1,350 1,360 29 apr
Affimed NV 5,490 +0,460 +9,15% 5,590 4,910 5,030 29 apr
Agenus 12,760 0,000 0,00% 0,000 0,000 12,760 29 apr
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 83,020 +0,020 +0,02% 83,870 82,620 83,000 29 apr
Agios Pharmaceuti... 32,760 +1,270 +4,03% 33,215 31,500 31,490 29 apr
AGNC Investment Corp 23,180 -0,050 -0,22% 23,300 23,060 23,230 29 apr
AGNC Investment Corp 9,240 0,000 0,00% 0,000 0,000 9,240 29 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 25,580 +1,360 +5,62% 26,050 24,140 24,220 29 apr
Air Transport Ser... 13,030 +0,120 +0,93% 13,140 12,839 12,910 29 apr
Airbnb 162,250 0,000 0,00% 0,000 0,000 162,250 29 apr
Airgain 5,300 +0,080 +1,53% 5,500 5,250 5,220 29 apr
AirNet Technology 1,210 -0,110 -8,33% 1,470 1,160 1,320 29 apr
Akamai Technologies 101,780 +0,100 +0,10% 102,825 101,620 101,680 29 apr
Akari Therapeutic... 1,280 +0,095 +8,01% 1,351 1,180 1,185 29 apr
Akebia Therapeutics 1,320 0,000 0,00% 0,000 0,000 1,320 29 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 66,450 +0,480 +0,73% 67,180 66,129 65,970 29 apr
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,050 0,000 0,00% 0,000 0,000 4,050 29 apr
Alico 28,550 -0,220 -0,76% 28,820 28,310 28,770 29 apr
Align Technology 304,820 0,000 0,00% 0,000 0,000 304,820 29 apr
Alimera Sciences 3,670 +0,180 +5,16% 3,730 3,450 3,490 29 apr
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,880 +0,200 +0,81% 25,260 24,580 24,680 29 apr
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 56,740 -0,300 -0,53% 58,000 56,150 57,040 29 apr
Alliance Resource... 22,210 0,000 0,00% 0,000 0,000 22,210 29 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 2,110 -0,040 -1,86% 2,160 2,108 2,150 29 apr
Alnylam Pharmaceu... 147,360 +4,050 +2,83% 148,490 143,500 143,310 29 apr
Alpha and Omega S... 22,460 +0,270 +1,22% 22,560 21,890 22,190 29 apr
Alphabet 166,150 0,000 0,00% 0,000 0,000 166,150 29 apr
Alphabet 167,900 0,000 0,00% 0,000 0,000 167,900 29 apr
AlphaMark Activel... 30,263 +0,083 +0,28% 30,336 30,240 30,180 29 apr
Alphatec Holdings 12,590 +0,150 +1,21% 12,700 12,320 12,440 29 apr
Altisource Portfo... 1,980 +0,010 +0,51% 2,100 1,840 1,970 29 apr
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,877 0,000 0,00% 0,000 0,000 0,877 29 apr
A-Mark Precious M... 41,050 0,000 0,00% 0,000 0,000 41,050 29 apr
Amazon.com 180,960 0,000 0,00% 0,000 0,000 180,960 29 apr
Ambarella 45,240 0,000 0,00% 0,000 0,000 45,240 29 apr
AMC Networks 10,930 +0,100 +0,92% 11,370 10,850 10,830 29 apr
Amdocs Limited 84,870 -0,110 -0,13% 85,910 84,760 84,980 29 apr
Amedisys 91,840 +0,050 +0,05% 92,520 91,750 91,790 29 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... 13,980 0,000 0,00% 0,000 0,000 13,980 29 apr
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 13,790 -0,500 -3,50% 14,400 13,765 14,290 29 apr
American Software 10,210 -0,010 -0,10% 10,420 10,200 10,220 29 apr
American Supercon... 12,510 0,000 0,00% 0,000 0,000 12,510 29 apr
American Woodmark... 94,060 +1,140 +1,23% 94,380 92,790 92,920 29 apr
America's Car-Mart 58,450 +0,580 +1,00% 58,580 57,840 57,870 29 apr
Ameris Bancorp 48,500 +0,620 +1,29% 48,710 48,080 47,880 29 apr
AMERISAFE 44,980 -0,580 -1,27% 45,730 44,930 45,560 29 apr
AmeriServ Financial 2,450 -0,060 -2,39% 2,630 2,450 2,510 29 apr
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,650 0,000 0,00% 0,000 0,000 19,650 29 apr
Amgen 276,380 0,000 0,00% 0,000 0,000 276,380 29 apr
Amicus Therapeutics 10,250 -0,030 -0,29% 10,515 10,240 10,280 29 apr
Amkor Technology 31,470 0,000 0,00% 0,000 0,000 31,470 29 apr
Amphastar Pharmac... 42,020 +0,910 +2,21% 42,360 41,150 41,110 29 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,870 -0,050 -1,02% 4,980 4,840 4,920 29 apr
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 203,900 0,000 0,00% 0,000 0,000 203,900 29 apr
Anavex Life Scien... 3,650 +0,210 +6,10% 3,745 3,410 3,440 29 apr
Andersons 57,270 0,000 0,00% 0,000 0,000 57,270 29 apr
Angi 2,160 -0,010 -0,46% 2,215 2,140 2,170 29 apr
AngioDynamics 5,820 +0,010 +0,17% 5,965 5,810 5,810 29 apr
ANI Pharmaceuticals 65,500 +0,140 +0,21% 65,750 65,010 65,360 29 apr
Anika Therapeutics 25,970 +0,400 +1,56% 26,098 25,550 25,570 29 apr
Ansys 329,870 -4,145 -1,24% 333,000 328,905 334,015 29 apr
Apogee Enterprises 62,330 +0,280 +0,45% 62,555 61,840 62,050 29 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 238,050 -4,700 -1,94% 246,005 235,150 242,750 29 apr
Apple 173,500 0,000 0,00% 0,000 0,000 173,500 29 apr
Applied DNA Sciences 3,850 -0,520 -11,90% 4,340 3,702 4,370 29 apr
Applied Materials 205,260 0,000 0,00% 0,000 0,000 205,260 29 apr
Applied Optoelect... 10,220 0,000 0,00% 0,000 0,000 10,220 29 apr
Aptevo Therapeutics 0,750 0,000 0,00% 0,000 0,000 0,750 29 apr
Aptose Biosciences 1,230 +0,010 +0,82% 1,250 1,180 1,220 29 apr
Aqua Metals 0,500 0,000 0,00% 0,000 0,000 0,500 29 apr
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,780 +0,050 +1,83% 2,800 2,740 2,730 29 apr
ARCA biopharma 3,430 -0,150 -4,19% 3,600 3,420 3,580 29 apr
Arcadia Biosciences 2,044 -0,047 -2,22% 2,109 1,959 2,090 29 apr
ArcBest Corp 129,450 0,000 0,00% 0,000 0,000 129,450 29 apr
Arch Capital Grou... 91,250 +0,350 +0,39% 91,640 90,610 90,900 29 apr
Arcturus Therapeu... 26,630 +0,080 +0,30% 27,515 26,430 26,550 29 apr
Ardelyx 6,460 0,000 0,00% 0,000 0,000 6,460 29 apr
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,810 0,000 0,00% 0,000 0,000 20,810 29 apr
Ark Restaurants Corp 13,630 0,000 0,00% 13,820 13,630 13,630 22 apr
Arq 7,550 -0,320 -4,07% 8,260 7,530 7,870 29 apr
Arrow Financial Corp 22,800 -0,160 -0,70% 22,900 22,540 22,960 29 apr
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 23,130 +1,010 +4,57% 23,470 22,153 22,120 29 apr
ArrowMark Financi... 18,350 -0,070 -0,38% 18,488 18,232 18,420 29 apr
Artesian Resource... 35,100 +0,600 +1,74% 35,265 34,710 34,500 29 apr
Art's-Way Manufac... 1,970 +0,030 +1,55% 1,970 1,910 1,940 29 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 140,150 +4,250 +3,13% 142,430 137,000 135,900 29 apr
Asia Pacific Wire... 1,300 0,000 0,00% 1,350 1,240 1,300 29 apr
ASML Holding NV 909,770 0,000 0,00% 0,000 0,000 909,770 29 apr
Aspen Technology 200,100 +1,670 +0,84% 201,100 198,190 198,430 29 apr
Assembly Biosciences 12,900 +0,250 +1,98% 13,502 12,519 12,650 29 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 42,920 +0,280 +0,66% 43,180 42,310 42,640 29 apr
Astronics Corp 16,660 +0,080 +0,48% 16,790 16,410 16,580 29 apr
AstroNova 17,450 -0,050 -0,29% 17,859 17,300 17,500 29 apr
Astrotech Corp 9,182 -0,175 -1,87% 9,300 9,020 9,357 29 apr
Asure Software 7,510 +0,240 +3,30% 7,520 7,260 7,270 29 apr
Atara Biotherapeu... 0,714 0,000 0,00% 0,000 0,000 0,714 29 apr
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,130 -0,030 -0,07% 41,417 41,000 41,160 29 apr
Atlanta Braves Ho... 38,130 -0,060 -0,16% 38,440 38,010 38,190 29 apr
Atlantic American... 1,881 -0,079 -4,05% 2,030 1,881 1,960 29 apr
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 19,950 -0,050 -0,25% 20,330 19,800 20,000 29 apr
Atlanticus Holdin... 27,450 +0,340 +1,25% 27,500 26,930 27,110 29 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 177,070 0,000 0,00% 0,000 0,000 177,070 29 apr
ATN International 19,770 0,000 0,00% 0,000 0,000 19,770 29 apr
Atomera 4,930 0,000 0,00% 0,000 0,000 4,930 29 apr
Atossa Therapeutics 1,530 0,000 0,00% 0,000 0,000 1,530 29 apr
AtriCure 23,370 +0,200 +0,86% 24,080 23,010 23,170 29 apr
Atrion Corp 420,000 +24,990 +6,33% 420,600 391,050 395,010 29 apr
aTyr Pharma 1,600 +0,030 +1,91% 1,620 1,554 1,570 29 apr
Auburn National B... 18,400 +1,050 +6,05% 18,400 17,620 17,350 29 apr
AudioCodes Ltd 11,100 0,000 0,00% 0,000 0,000 11,100 29 apr
Aurinia Pharmaceu... 5,010 0,000 0,00% 0,000 0,000 5,010 29 apr
Autodesk 216,780 -1,150 -0,53% 219,085 214,490 217,930 29 apr
Automatic Data Pr... 243,950 0,000 0,00% 0,000 0,000 243,950 29 apr
Avadel Pharmaceut... 17,970 +0,160 +0,90% 18,260 17,820 17,810 29 apr
Aviat Networks 34,370 +0,410 +1,21% 34,380 33,670 33,960 29 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,770 +0,040 +1,07% 3,780 3,770 3,730 29 apr
Avis Budget Group 103,560 +2,810 +2,79% 105,360 101,260 100,750 29 apr
Aware 1,860 +0,150 +8,77% 1,870 1,700 1,710 29 apr
Axcelis Technologies 104,850 0,000 0,00% 0,000 0,000 104,850 29 apr
AxoGen 6,660 +0,030 +0,45% 6,870 6,490 6,630 29 apr
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 73,690 +1,980 +2,76% 75,675 73,520 71,710 29 apr
AXT 3,030 +0,060 +2,02% 3,170 3,020 2,970 29 apr
AYRO 1,390 -0,020 -1,42% 1,480 1,390 1,410 29 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