Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 70,000 +0,710 +1,02% 71,230 69,596 69,290 15 okt
Abeona Therapeutics 0,910 +0,019 +2,18% 0,935 0,880 0,891 15 okt
ABIOMED 351,370 +6,300 +1,83% 352,243 346,460 345,070 15 okt
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 03 aug
Acacia Research Corp 5,490 -0,030 -0,54% 5,720 5,485 5,520 15 okt
Acadia Healthcare... 56,890 +1,180 +2,12% 57,630 56,090 55,710 15 okt
ACADIA Pharmaceut... 17,510 -0,310 -1,74% 18,340 17,460 17,820 15 okt
Acasti Pharma 1,735 -0,005 -0,29% 1,780 1,730 1,740 15 okt
Accelerate Diagno... 6,630 -0,050 -0,75% 6,817 6,610 6,680 15 okt
Acceleron Pharma 172,940 +0,860 +0,50% 173,550 171,911 172,080 15 okt
Accuray 3,930 +0,010 +0,26% 4,142 3,920 3,920 15 okt
AcelRx Pharmaceut... 1,020 +0,010 +0,99% 1,040 1,010 1,010 15 okt
ACI Worldwide 31,200 +0,050 +0,16% 31,690 31,170 31,150 15 okt
Aclaris Therapeutics 16,810 -0,440 -2,55% 17,590 16,550 17,250 15 okt
ACNB Corp 27,750 +0,120 +0,43% 27,820 27,500 27,630 15 okt
Acorda Therapeutics 4,710 +0,050 +1,07% 4,900 4,620 4,660 15 okt
Activision Blizzard 76,400 +0,290 +0,38% 77,070 76,190 76,110 15 okt
Adamas Pharmaceut... 8,070 0,000 0,00% 8,080 8,060 8,070 15 okt
Adamis Pharmaceut... 1,130 +0,030 +2,73% 1,150 1,080 1,100 15 okt
Adaptimmune Thera... 5,330 -0,120 -2,20% 5,500 5,250 5,450 15 okt
Addus HomeCare Corp 77,000 0,000 0,00% 78,860 76,980 77,000 15 okt
ADDvantage Techno... 2,260 -0,020 -0,88% 2,340 2,260 2,280 15 okt
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,100 -0,010 -0,90% 1,130 1,100 1,110 15 okt
Adobe 610,090 +2,580 +0,42% 612,250 607,585 607,510 15 okt
Adtran 18,190 -0,910 -4,76% 19,410 18,150 19,100 15 okt
Advanced Emission... 6,560 +0,040 +0,61% 6,605 6,490 6,520 15 okt
Advanced Energy I... 88,440 +1,050 +1,20% 88,870 87,670 87,390 15 okt
Advanced Micro De... 112,120 +0,130 +0,12% 112,835 111,110 111,990 15 okt
Advaxis 0,472 -0,014 -2,88% 0,496 0,470 0,486 15 okt
Adverum Biotechno... 2,060 -0,080 -3,74% 2,170 2,060 2,140 15 okt
Aeglea BioTherape... 8,180 -0,240 -2,85% 8,500 8,060 8,420 15 okt
Aehr Test Systems 21,150 +0,460 +2,22% 21,640 20,230 20,690 15 okt
Aemetis 18,010 -2,390 -11,72% 20,860 18,000 20,400 15 okt
Aerie Pharmaceuti... 13,230 -0,100 -0,75% 13,500 13,095 13,330 15 okt
AeroVironment 90,090 +0,220 +0,24% 91,758 89,880 89,870 15 okt
Aeterna Zentaris 0,604 -0,016 -2,58% 0,620 0,603 0,620 15 okt
Aethlon Medical 3,430 -0,130 -3,65% 3,610 3,410 3,560 15 okt
Affimed NV 5,910 -0,030 -0,51% 6,080 5,890 5,940 15 okt
Agenus 5,310 -0,190 -3,45% 5,570 5,280 5,500 15 okt
Agile Therapeutics 0,760 -0,028 -3,53% 0,790 0,739 0,788 15 okt
Agilysys 53,460 -0,750 -1,38% 55,220 53,220 54,210 15 okt
Agios Pharmaceuti... 46,280 -0,450 -0,96% 47,400 46,060 46,730 15 okt
AGNC Investment Corp 25,220 -0,280 -1,10% 25,500 25,210 25,500 15 okt
AGNC Investment Corp 16,220 +0,030 +0,19% 16,360 16,220 16,190 15 okt
AgroFresh Solutions 2,140 -0,070 -3,17% 2,250 2,140 2,210 15 okt
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 28,500 -0,410 -1,42% 29,940 28,150 28,910 15 okt
Air Transport Ser... 24,120 -0,310 -1,27% 24,880 24,070 24,430 15 okt
Airbnb 169,180 -1,320 -0,77% 172,950 168,580 170,500 15 okt
Airgain 11,000 -0,540 -4,68% 11,640 10,970 11,540 15 okt
AirNet Technology 2,480 -0,040 -1,59% 2,610 2,360 2,520 15 okt
Akamai Technologies 106,320 +1,050 +1,00% 106,820 105,320 105,270 15 okt
Akari Therapeutic... 1,650 +0,010 +0,61% 1,670 1,610 1,640 15 okt
Akebia Therapeutics 2,850 -0,070 -2,40% 2,960 2,840 2,920 15 okt
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 81,160 +0,050 +0,06% 82,980 81,120 81,110 15 okt
Aldeyra Therapeutics 8,340 -0,370 -4,25% 8,860 8,300 8,710 15 okt
Alico 34,410 -0,240 -0,69% 35,190 34,380 34,650 15 okt
Align Technology 589,610 -8,110 -1,36% 606,950 587,060 597,720 15 okt
Alimera Sciences 4,400 -0,250 -5,38% 4,760 4,400 4,650 15 okt
ALJ Regional Hold... 1,160 +0,030 +2,65% 1,190 1,130 1,130 15 okt
Alkermes plc 31,670 -0,180 -0,57% 32,380 31,650 31,850 15 okt
Allegiance Bancsh... 38,440 -0,120 -0,31% 39,730 38,120 38,560 15 okt
Allegiant Travel ... 190,070 -2,870 -1,49% 198,295 189,800 192,940 15 okt
Alliance Resource... 11,740 +0,250 +2,18% 11,840 11,440 11,490 15 okt
Allied Healthcare... 5,850 -0,180 -2,99% 6,200 5,850 6,030 15 okt
Allied Motion Tec... 32,130 -0,580 -1,77% 33,310 32,130 32,710 15 okt
Allot Ltd 14,990 +0,690 +4,83% 14,990 14,120 14,300 15 okt
Allscripts Health... 14,250 +0,110 +0,78% 14,585 14,140 14,140 15 okt
Alnylam Pharmaceu... 208,560 -0,730 -0,35% 210,190 207,370 209,290 15 okt
Alpha and Omega S... 31,800 +0,360 +1,15% 32,370 31,750 31,440 15 okt
Alphabet 2.827,360 +4,340 +0,15% 2.834,360 2.815,100 2.823,020 15 okt
Alphabet 2.833,500 +5,260 +0,19% 2.844,000 2.821,290 2.828,240 15 okt
AlphaMark Activel... 30,650 0,000 0,00% 31,050 30,650 30,650 11 okt
Alphatec Holdings 12,190 +0,020 +0,16% 12,500 12,005 12,170 15 okt
Altisource Portfo... 13,720 -0,780 -5,38% 14,520 13,706 14,500 15 okt
Altra Industrial ... 55,140 +1,100 +2,04% 55,679 54,090 54,040 15 okt
Amarin Corp 5,160 -0,010 -0,19% 5,237 5,110 5,170 15 okt
A-Mark Precious M... 68,800 +0,620 +0,91% 70,660 67,080 68,180 15 okt
Amazon.com 3.409,020 +109,160 +3,31% 3.410,420 3.304,000 3.299,860 15 okt
Ambarella 167,080 -0,460 -0,27% 174,500 166,730 167,540 15 okt
AMC Networks 45,200 -2,010 -4,26% 47,840 45,130 47,210 15 okt
Amdocs Limited 80,660 +0,390 +0,49% 81,290 80,350 80,270 15 okt
Amedisys 156,790 +2,600 +1,69% 157,490 152,840 154,190 15 okt
AMERCO 723,140 +11,100 +1,56% 724,550 716,730 712,040 15 okt
America First Mul... 6,390 +0,180 +2,90% 6,450 6,230 6,210 15 okt
America Movil SAB... 18,170 +0,350 +1,96% 18,170 17,770 17,820 15 okt
American Airlines... 19,980 +0,340 +1,73% 20,330 19,920 19,640 15 okt
American National... 34,420 +0,100 +0,29% 34,840 34,400 34,320 15 okt
American National... 189,020 -0,240 -0,13% 190,400 189,000 189,260 15 okt
American Public E... 25,180 -0,070 -0,28% 25,700 25,050 25,250 15 okt
American Software 26,790 -0,070 -0,26% 27,280 26,510 26,860 15 okt
American Supercon... 16,750 -0,200 -1,18% 17,300 16,675 16,950 15 okt
American Woodmark... 67,770 -0,470 -0,69% 69,590 67,770 68,240 15 okt
America's Car-Mart 113,030 -0,020 -0,02% 117,090 112,600 113,050 15 okt
Ameris Bancorp 51,880 -0,900 -1,71% 53,900 51,780 52,780 15 okt
AMERISAFE 57,510 +0,160 +0,28% 58,460 57,400 57,350 15 okt
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 01 okt
AmeriServ Financial 3,820 +0,010 +0,26% 3,870 3,810 3,810 15 okt
Ames National Corp 23,510 -0,040 -0,17% 23,778 23,500 23,550 15 okt
Amgen 207,840 +1,060 +0,51% 209,020 206,230 206,780 15 okt
Amicus Therapeutics 11,080 -0,410 -3,57% 11,700 11,080 11,490 15 okt
Amkor Technology 22,190 -0,210 -0,94% 22,845 22,180 22,400 15 okt
Amphastar Pharmac... 19,110 -0,120 -0,62% 19,590 19,110 19,230 15 okt
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 11,690 -0,050 -0,43% 11,990 11,560 11,740 15 okt
Amyris 13,220 -0,230 -1,71% 13,730 13,210 13,450 15 okt
Analog Devices 172,040 +3,840 +2,28% 172,100 169,715 168,200 15 okt
Anavex Life Scien... 17,520 -0,320 -1,79% 18,120 17,500 17,840 15 okt
Andersons 31,230 -0,060 -0,19% 32,000 31,140 31,290 15 okt
Angi 13,150 -0,140 -1,05% 13,290 12,940 13,290 15 okt
AngioDynamics 27,370 +1,610 +6,25% 28,530 27,140 25,760 15 okt
ANI Pharmaceuticals 38,540 +0,820 +2,17% 38,750 37,690 37,720 15 okt
Anika Therapeutics 41,660 -0,320 -0,76% 42,970 41,570 41,980 15 okt
Ansys 358,850 -0,550 -0,15% 361,180 356,455 359,400 15 okt
Antares Pharma 3,450 +0,010 +0,29% 3,490 3,440 3,440 15 okt
Apogee Enterprises 38,850 -0,780 -1,97% 40,020 38,720 39,630 15 okt
Apollo Investment... 13,390 -0,010 -0,07% 13,570 13,370 13,400 15 okt
AppFolio 129,520 -0,630 -0,48% 131,540 129,000 130,150 15 okt
Apple 144,840 +1,080 +0,75% 144,895 143,510 143,760 15 okt
Applied DNA Sciences 5,700 0,000 0,00% 5,787 5,520 5,700 15 okt
Applied Genetic T... 2,660 -0,070 -2,56% 2,770 2,620 2,730 15 okt
Applied Materials 131,590 -0,480 -0,36% 132,910 131,245 132,070 15 okt
Applied Optoelect... 7,220 -0,120 -1,63% 7,450 7,180 7,340 15 okt
Aptevo Therapeutics 14,990 -0,010 -0,07% 15,250 14,940 15,000 15 okt
Aptose Biosciences 2,300 -0,010 -0,43% 2,380 2,280 2,310 15 okt
Aqua Metals 2,210 -0,060 -2,64% 2,330 2,190 2,270 15 okt
Arbutus Biopharma... 4,080 -0,070 -1,69% 4,180 4,020 4,150 15 okt
ARCA biopharma 2,790 -0,040 -1,41% 2,850 2,770 2,830 15 okt
Arcadia Biosciences 2,030 -0,070 -3,33% 2,100 2,020 2,100 15 okt
ArcBest Corp 85,460 +2,010 +2,41% 86,210 83,950 83,450 15 okt
Arch Capital Grou... 42,470 -0,330 -0,77% 43,050 42,300 42,800 15 okt
Arcturus Therapeu... 45,560 -1,420 -3,02% 47,510 45,217 46,980 15 okt
Ardelyx 1,080 -0,090 -7,69% 1,175 1,050 1,170 15 okt
Arena Pharmaceuti... 62,890 -0,850 -1,33% 64,900 62,260 63,740 15 okt
Ares Capital Corp 21,040 +0,070 +0,33% 21,110 20,970 20,970 15 okt
Ark Restaurants Corp 15,950 0,000 0,00% 16,075 15,570 15,950 15 okt
Arrow DWA Tactica... 13,520 +0,055 +0,41% 13,520 13,520 13,465 15 okt
Arrow Financial Corp 35,900 -0,050 -0,14% 36,485 35,720 35,950 15 okt
Arrowhead Pharmac... 66,160 -0,670 -1,00% 67,940 65,410 66,830 15 okt
Artesian Resource... 39,270 +0,260 +0,67% 39,430 38,590 39,010 15 okt
Art's-Way Manufac... 3,400 -0,080 -2,30% 3,575 3,400 3,480 15 okt
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 159,990 -0,010 -0,01% 162,140 155,130 160,000 15 okt
Asia Pacific Wire... 2,940 -0,090 -2,97% 3,100 2,900 3,030 15 okt
ASML Holding NV 789,400 +11,110 +1,43% 789,640 775,840 778,290 15 okt
Aspen Technology 163,510 -4,450 -2,65% 168,705 163,420 167,960 15 okt
Assembly Biosciences 3,260 -0,010 -0,31% 3,290 3,210 3,270 15 okt
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 51,730 +0,140 +0,27% 53,615 51,710 51,590 15 okt
Astronics Corp 14,130 +0,450 +3,29% 14,360 13,366 13,680 15 okt
AstroNova 17,080 +0,230 +1,36% 17,250 16,650 16,850 15 okt
Astrotech Corp 0,980 -0,030 -2,97% 1,020 0,970 1,010 15 okt
Asure Software 9,000 +0,090 +1,01% 9,090 8,960 8,910 15 okt
Atara Biotherapeu... 15,120 -0,640 -4,06% 15,970 15,100 15,760 15 okt
Athersys 1,290 0,000 0,00% 1,310 1,280 1,290 15 okt
Atlantic American... 4,330 -0,070 -1,59% 4,490 4,280 4,400 15 okt
Atlantic Capital ... 27,350 -0,030 -0,11% 28,000 27,340 27,380 15 okt
Atlantica Sustain... 36,220 +0,200 +0,56% 36,580 35,920 36,020 15 okt
Atlanticus Holdin... 62,300 +1,400 +2,30% 64,780 61,180 60,900 15 okt
Atlas Air Worldwi... 78,700 -0,740 -0,93% 80,450 78,640 79,440 15 okt
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 409,740 +3,010 +0,74% 409,790 400,890 406,730 15 okt
ATN International 46,550 -0,310 -0,66% 47,700 46,410 46,860 15 okt
Atomera 23,820 -0,450 -1,85% 24,650 23,520 24,270 15 okt
Atossa Therapeutics 2,860 -0,050 -1,72% 3,030 2,860 2,910 15 okt
AtriCure 71,370 -0,010 -0,01% 72,380 71,100 71,380 15 okt
Atrion Corp 674,810 -21,990 -3,16% 700,900 674,810 696,800 15 okt
aTyr Pharma 8,710 -0,430 -4,70% 9,300 8,680 9,140 15 okt
Auburn National B... 34,100 -0,350 -1,02% 34,530 34,100 34,450 15 okt
AudioCodes Ltd 36,080 +0,380 +1,06% 36,130 35,430 35,700 15 okt
Aurinia Pharmaceu... 20,570 -0,470 -2,23% 21,240 20,520 21,040 15 okt
Autodesk 291,190 +2,020 +0,70% 291,880 289,350 289,170 15 okt
Automatic Data Pr... 212,980 +4,460 +2,14% 213,050 209,140 208,520 15 okt
AVEO Pharmaceuticals 6,450 -0,130 -1,98% 6,710 6,320 6,580 15 okt
Aviat Networks 30,450 -0,220 -0,72% 30,870 30,144 30,670 15 okt
Avid Technology 29,760 -0,200 -0,67% 30,690 29,680 29,960 15 okt
Avinger 0,780 +0,018 +2,31% 0,785 0,762 0,762 15 okt
Avis Budget Group 150,970 +3,780 +2,57% 152,456 145,320 147,190 15 okt
Aware 3,980 -0,080 -1,97% 4,050 3,930 4,060 15 okt
Axcelis Technologies 49,370 +0,920 +1,90% 50,250 48,190 48,450 15 okt
AxoGen 13,620 -0,080 -0,58% 14,050 13,590 13,700 15 okt
Axsome Therapeutics 40,100 -0,520 -1,28% 41,974 39,810 40,620 15 okt
AXT 8,170 -0,080 -0,97% 8,390 8,170 8,250 15 okt
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 21 sep
Chinook Therapeutics 12,150 -0,020 -0,16% 12,400 12,100 12,170 15 okt
Global X Artifici... 31,540 +0,165 +0,53% 31,670 31,405 31,375 15 okt
Seelos Therapeutics 2,260 -0,090 -3,83% 2,400 2,160 2,350 15 okt
SiNtx Technologies 1,270 -0,050 -3,79% 1,330 1,260 1,320 15 okt
Vaxart 6,940 -0,260 -3,61% 7,210 6,940 7,200 15 okt