Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,995 +0,015 +0,38% 4,090 3,970 3,980 22 apr
1-800-FLOWERS.COM 9,235 +0,235 +2,61% 9,260 8,970 9,000 22 apr
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,150 +0,110 +0,22% 50,625 49,810 50,040 22 apr
2U 0,247 -0,003 -1,00% 0,000 0,000 0,249 22 apr
AAON 86,730 +1,300 +1,52% 87,871 85,600 85,430 22 apr
AB Active ETFs 34,734 -0,036 -0,10% 34,735 34,734 34,770 22 apr
Abeona Therapeutics 7,370 +0,010 +0,14% 0,000 0,000 7,360 22 apr
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,960 +0,080 +1,64% 4,990 4,880 4,880 22 apr
Acadia Healthcare... 70,275 +0,015 +0,02% 0,000 0,000 70,260 22 apr
ACADIA Pharmaceut... 17,000 +0,010 +0,06% 0,000 0,000 16,990 22 apr
Acasti Pharma 2,850 -0,020 -0,70% 2,912 2,810 2,870 22 apr
Accelerate Diagno... 0,910 +0,051 +5,94% 0,945 0,860 0,859 22 apr
Accuray 2,180 +0,010 +0,46% 0,000 0,000 2,170 22 apr
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 32,270 +0,290 +0,91% 32,660 31,966 31,980 22 apr
Aclaris Therapeutics 1,230 -0,020 -1,60% 1,250 1,210 1,250 22 apr
ACNB Corp 34,760 +2,845 +8,91% 34,960 33,950 31,915 22 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... 1,010 +0,033 +3,41% 1,080 0,940 0,977 22 apr
Addus HomeCare Corp 93,340 -3,930 -4,04% 97,760 93,270 97,270 22 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 6,200 -0,070 -1,12% 6,475 6,190 6,270 22 apr
Adobe 466,890 0,000 0,00% 0,000 0,000 466,890 22 apr
ADTRAN Holdings 4,740 +0,050 +1,07% 4,770 4,680 4,690 22 apr
Advanced Energy I... 90,980 +1,280 +1,43% 91,335 89,360 89,700 22 apr
Advanced Micro De... 148,630 -0,010 -0,01% 0,000 0,000 148,640 22 apr
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 11,340 0,000 0,00% 11,715 11,220 11,340 22 apr
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 10,590 0,000 0,00% 0,000 0,000 10,590 22 apr
Aemetis 3,620 -0,160 -4,23% 3,869 3,600 3,780 22 apr
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 149,870 -0,060 -0,04% 153,100 148,052 149,930 22 apr
Aeterna Zentaris 1,955 +0,005 +0,26% 1,990 1,950 1,950 22 apr
Aethlon Medical 1,480 +0,020 +1,37% 1,480 1,421 1,460 22 apr
Affimed NV 5,000 -0,160 -3,10% 5,250 4,720 5,160 22 apr
Agenus 5,770 0,000 0,00% 0,000 0,000 5,770 22 apr
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 83,550 +0,040 +0,05% 0,000 0,000 83,510 22 apr
Agios Pharmaceuti... 30,210 +0,680 +2,30% 30,890 29,500 29,530 22 apr
AGNC Investment Corp 23,220 -0,100 -0,43% 23,400 23,210 23,320 22 apr
AGNC Investment Corp 9,200 0,000 0,00% 0,000 0,000 9,200 22 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 24,540 +1,320 +5,68% 24,540 22,830 23,220 22 apr
Air Transport Ser... 12,820 +0,180 +1,42% 12,930 12,570 12,640 22 apr
Airbnb 156,630 +0,020 +0,01% 0,000 0,000 156,610 22 apr
Airgain 5,400 0,000 0,00% 0,000 0,000 5,400 22 apr
AirNet Technology 1,160 -0,060 -4,92% 1,330 1,140 1,220 22 apr
Akamai Technologies 100,830 -0,670 -0,66% 101,940 100,525 101,500 22 apr
Akari Therapeutic... 1,180 +0,014 +1,18% 1,220 1,130 1,166 22 apr
Akebia Therapeutics 1,370 +0,010 +0,74% 0,000 0,000 1,360 22 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 64,800 +0,690 +1,08% 65,170 64,200 64,110 22 apr
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,930 +0,070 +1,81% 4,040 3,810 3,860 22 apr
Alico 27,860 -0,140 -0,50% 28,470 27,620 28,000 22 apr
Align Technology 300,820 +1,840 +0,62% 303,650 297,170 298,980 22 apr
Alimera Sciences 3,575 +0,235 +7,04% 3,650 3,260 3,340 22 apr
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,060 -0,010 -0,04% 0,000 0,000 24,070 22 apr
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 62,210 -0,100 -0,16% 62,970 61,800 62,310 22 apr
Alliance Resource... 21,200 0,000 0,00% 0,000 0,000 21,200 22 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 2,075 -0,005 -0,24% 2,110 1,990 2,080 22 apr
Alnylam Pharmaceu... 145,840 +1,450 +1,00% 147,900 143,691 144,390 22 apr
Alpha and Omega S... 19,790 +0,240 +1,23% 19,950 19,430 19,550 22 apr
Alphabet 156,330 +0,050 +0,03% 0,000 0,000 156,280 22 apr
Alphabet 157,960 +0,010 +0,01% 0,000 0,000 157,950 22 apr
AlphaMark Activel... 29,495 +0,200 +0,68% 29,553 29,495 29,295 22 apr
Alphatec Holdings 12,810 +0,280 +2,23% 12,810 12,310 12,530 22 apr
Altisource Portfo... 1,690 +0,040 +2,42% 1,770 1,620 1,650 22 apr
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,866 +0,006 +0,74% 0,885 0,860 0,859 22 apr
A-Mark Precious M... 37,240 -0,740 -1,95% 37,600 36,920 37,980 22 apr
Amazon.com 177,220 -0,010 -0,01% 0,000 0,000 177,230 22 apr
Ambarella 41,060 +0,060 +0,15% 41,570 40,310 41,000 22 apr
AMC Networks 10,950 +0,030 +0,27% 11,080 10,820 10,920 22 apr
Amdocs Limited 86,270 -0,040 -0,05% 0,000 0,000 86,310 22 apr
Amedisys 91,240 +0,840 +0,93% 91,660 90,540 90,400 22 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... 14,535 +0,005 +0,03% 0,000 0,000 14,530 22 apr
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 13,010 +0,380 +3,01% 13,330 12,520 12,630 22 apr
American Software 10,490 -0,130 -1,22% 10,630 10,450 10,620 22 apr
American Supercon... 11,740 0,000 0,00% 0,000 0,000 11,740 22 apr
American Woodmark... 90,300 +0,180 +0,20% 91,100 89,610 90,120 22 apr
America's Car-Mart 56,850 -1,370 -2,35% 58,390 56,780 58,220 22 apr
Ameris Bancorp 46,770 +0,440 +0,95% 47,215 46,115 46,330 22 apr
AMERISAFE 51,100 +0,230 +0,45% 51,800 50,880 50,870 22 apr
AmeriServ Financial 2,590 -0,150 -5,47% 2,750 2,590 2,740 22 apr
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,040 -0,140 -0,73% 19,520 19,040 19,180 22 apr
Amgen 271,910 0,000 0,00% 0,000 0,000 271,910 22 apr
Amicus Therapeutics 10,840 +0,230 +2,17% 10,910 10,660 10,610 22 apr
Amkor Technology 28,980 +0,490 +1,72% 29,240 28,430 28,490 22 apr
Amphastar Pharmac... 40,190 +0,180 +0,45% 40,750 39,930 40,010 22 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,665 -0,085 -1,79% 4,780 4,600 4,750 22 apr
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 186,310 0,000 0,00% 0,000 0,000 186,310 22 apr
Anavex Life Scien... 3,680 -0,120 -3,16% 3,850 3,640 3,800 22 apr
Andersons 58,950 +0,680 +1,17% 60,180 57,950 58,270 22 apr
Angi 2,045 +0,035 +1,74% 2,090 2,010 2,010 22 apr
AngioDynamics 6,265 +0,015 +0,24% 6,370 6,190 6,250 22 apr
ANI Pharmaceuticals 65,570 +0,120 +0,18% 66,370 65,180 65,450 22 apr
Anika Therapeutics 25,950 +0,139 +0,54% 26,030 25,510 25,811 22 apr
Ansys 325,080 +2,970 +0,92% 326,630 322,700 322,110 22 apr
Apogee Enterprises 57,520 -0,430 -0,74% 58,480 57,330 57,950 22 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 215,090 +6,368 +3,05% 216,480 208,980 208,722 22 apr
Apple 165,880 +0,040 +0,02% 0,000 0,000 165,840 22 apr
Applied DNA Sciences 0,330 -0,013 -3,82% 0,355 0,330 0,343 22 apr
Applied Materials 189,465 +0,005 +0,00% 0,000 0,000 189,460 22 apr
Applied Optoelect... 11,130 -0,980 -8,09% 12,160 10,720 12,110 22 apr
Aptevo Therapeutics 0,705 -0,005 -0,69% 0,000 0,000 0,710 22 apr
Aptose Biosciences 1,230 -0,001 -0,08% 1,260 1,210 1,231 22 apr
Aqua Metals 0,489 -0,001 -0,20% 0,509 0,469 0,490 22 apr
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,650 -0,080 -2,93% 2,765 2,635 2,730 22 apr
ARCA biopharma 3,450 0,000 0,00% 0,000 0,000 3,450 22 apr
Arcadia Biosciences 2,120 +0,060 +2,91% 2,190 1,960 2,060 22 apr
ArcBest Corp 139,530 +1,360 +0,98% 141,700 137,340 138,170 22 apr
Arch Capital Grou... 93,855 +0,925 +1,00% 94,600 93,000 92,930 22 apr
Arcturus Therapeu... 27,060 +1,080 +4,16% 27,735 25,960 25,980 22 apr
Ardelyx 6,530 +0,020 +0,31% 0,000 0,000 6,510 22 apr
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,650 -0,010 -0,05% 0,000 0,000 20,660 22 apr
Ark Restaurants Corp 13,630 -0,370 -2,64% 13,820 13,630 14,000 22 apr
Arq 6,610 -0,300 -4,34% 6,990 6,350 6,910 22 apr
Arrow Financial Corp 22,920 +0,130 +0,57% 23,190 22,712 22,790 22 apr
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 23,920 +1,590 +7,12% 24,300 22,236 22,330 22 apr
ArrowMark Financi... 18,540 +0,217 +1,19% 18,780 18,430 18,323 22 apr
Artesian Resource... 34,890 +0,070 +0,20% 35,350 34,800 34,820 22 apr
Art's-Way Manufac... 1,950 -0,050 -2,50% 2,021 1,950 2,000 22 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 142,100 +1,910 +1,36% 144,330 140,410 140,190 22 apr
Asia Pacific Wire... 1,350 -0,020 -1,45% 1,350 1,350 1,370 19 apr
ASML Holding NV 872,050 0,000 0,00% 0,000 0,000 872,050 22 apr
Aspen Technology 197,060 -1,410 -0,71% 200,170 196,855 198,470 22 apr
Assembly Biosciences 13,220 -0,190 -1,42% 13,660 13,130 13,410 22 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 42,940 +0,170 +0,40% 43,190 42,390 42,770 22 apr
Astronics Corp 16,335 +0,325 +2,03% 16,400 15,980 16,010 22 apr
AstroNova 17,765 +0,565 +3,28% 17,900 17,355 17,200 22 apr
Astrotech Corp 9,261 +0,161 +1,77% 9,261 8,950 9,100 22 apr
Asure Software 6,930 -0,060 -0,86% 7,230 6,900 6,990 22 apr
Atara Biotherapeu... 0,697 0,000 0,00% 0,000 0,000 0,697 22 apr
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 40,660 +0,390 +0,97% 40,760 40,140 40,270 22 apr
Atlanta Braves Ho... 37,670 +0,400 +1,07% 37,760 37,205 37,270 22 apr
Atlantic American... 1,960 0,000 0,00% 2,080 1,911 1,960 22 apr
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 18,510 +0,115 +0,63% 18,600 18,216 18,395 22 apr
Atlanticus Holdin... 23,310 -0,470 -1,98% 24,290 23,205 23,780 22 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 194,080 -0,190 -0,10% 0,000 0,000 194,270 22 apr
ATN International 28,100 -0,300 -1,06% 28,530 27,970 28,400 22 apr
Atomera 5,470 -0,240 -4,20% 5,720 5,350 5,710 22 apr
Atossa Therapeutics 1,410 +0,040 +2,92% 1,470 1,320 1,370 22 apr
AtriCure 22,730 +0,020 +0,09% 0,000 0,000 22,710 22 apr
Atrion Corp 404,290 -0,310 -0,08% 424,720 399,830 404,600 22 apr
aTyr Pharma 1,640 +0,040 +2,50% 1,685 1,575 1,600 22 apr
Auburn National B... 16,930 +0,090 +0,53% 16,930 16,734 16,840 22 apr
AudioCodes Ltd 10,560 +0,140 +1,34% 10,690 10,275 10,420 22 apr
Aurinia Pharmaceu... 5,050 +0,060 +1,20% 5,060 4,920 4,990 22 apr
Autodesk 217,130 0,000 0,00% 0,000 0,000 217,130 22 apr
Automatic Data Pr... 246,360 +0,050 +0,02% 0,000 0,000 246,310 22 apr
Avadel Pharmaceut... 17,300 -0,030 -0,17% 17,650 16,700 17,330 22 apr
Aviat Networks 32,927 +0,077 +0,23% 33,080 32,340 32,850 22 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,785 -0,145 -3,69% 4,010 3,640 3,930 22 apr
Avis Budget Group 102,140 +0,050 +0,05% 0,000 0,000 102,090 22 apr
Aware 1,720 +0,005 +0,29% 1,735 1,715 1,715 22 apr
Axcelis Technologies 97,000 +0,040 +0,04% 0,000 0,000 96,960 22 apr
AxoGen 6,860 +0,350 +5,38% 6,870 6,450 6,510 22 apr
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 71,100 +3,200 +4,71% 71,300 67,160 67,900 22 apr
AXT 2,840 0,000 0,00% 0,000 0,000 2,840 22 apr
AYRO 1,370 +0,010 +0,74% 1,380 1,340 1,360 22 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