Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,365 +0,005 +0,16% 3,380 3,358 3,360 20 sep
1-800-FLOWERS.COM 7,970 -0,120 -1,48% 8,040 7,880 8,090 20 sep
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 60,250 -0,770 -1,26% 60,860 60,020 61,020 20 sep
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 104,120 +1,670 +1,63% 104,730 101,110 102,450 20 sep
AB Active ETFs 37,050 -0,020 -0,05% 37,080 37,050 37,070 20 sep
Abeona Therapeutics 6,020 +0,220 +3,79% 6,020 5,720 5,800 20 sep
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,580 -0,100 -2,14% 4,690 4,560 4,680 20 sep
Acadia Healthcare... 76,400 -1,040 -1,34% 77,620 76,310 77,440 20 sep
ACADIA Pharmaceut... 16,530 +0,110 +0,67% 16,590 16,180 16,420 20 sep
Acasti Pharma 2,700 -0,080 -2,88% 2,799 2,645 2,780 20 sep
Accelerate Diagno... 1,540 +0,070 +4,76% 1,540 1,380 1,470 20 sep
Accuray 1,720 -0,180 -9,47% 1,901 1,710 1,900 20 sep
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 50,340 +0,880 +1,78% 50,800 49,240 49,460 20 sep
Aclaris Therapeutics 1,150 -0,060 -4,96% 1,220 1,150 1,210 20 sep
ACNB Corp 43,870 -0,140 -0,32% 44,150 43,174 44,010 20 sep
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 okt '23
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 okt '23
Adaptimmune Thera... 0,996 -0,014 -1,38% 1,030 0,980 1,010 20 sep
Addus HomeCare Corp 130,600 -2,320 -1,75% 133,275 130,090 132,920 20 sep
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 19,980 +0,240 +1,22% 20,160 19,430 19,740 20 sep
Adobe 522,110 -4,330 -0,82% 528,625 515,720 526,440 20 sep
ADTRAN Holdings 5,750 -0,090 -1,54% 5,880 5,650 5,840 20 sep
Advanced Energy I... 101,480 -0,280 -0,28% 102,620 100,480 101,760 20 sep
Advanced Micro De... 155,965 -0,775 -0,49% 157,450 152,470 156,740 20 sep
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,470 -0,030 -0,40% 7,689 7,380 7,500 20 sep
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 12,310 -0,670 -5,16% 12,900 12,148 12,980 20 sep
Aemetis 2,370 -0,170 -6,69% 2,530 2,350 2,540 20 sep
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 182,740 +3,050 +1,70% 184,290 177,620 179,690 20 sep
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,365 -0,025 -6,40% 0,420 0,355 0,390 20 sep
Affimed NV 3,690 -0,270 -6,82% 3,985 3,650 3,960 20 sep
Agenus 5,860 -0,130 -2,17% 6,380 5,810 5,990 20 sep
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 104,790 +0,180 +0,17% 107,200 104,370 104,610 20 sep
Agios Pharmaceuti... 46,560 -0,820 -1,73% 47,700 46,490 47,380 20 sep
AGNC Investment Corp 24,890 +0,070 +0,28% 24,920 24,790 24,820 20 sep
AGNC Investment Corp 10,490 -0,070 -0,66% 10,670 10,470 10,560 20 sep
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 17,440 -0,770 -4,23% 19,000 17,250 18,210 20 sep
Air Transport Ser... 15,630 -0,370 -2,31% 16,040 15,400 16,000 20 sep
Airbnb 131,180 +2,430 +1,89% 131,950 129,030 128,750 20 sep
Airgain 7,200 +0,040 +0,56% 7,340 7,110 7,160 20 sep
AirNet Technology 0,275 -0,002 -0,76% 0,278 0,270 0,277 20 sep
Akamai Technologies 99,520 +0,080 +0,08% 99,860 98,360 99,440 20 sep
Akari Therapeutic... 3,220 +0,060 +1,90% 3,220 3,145 3,160 20 sep
Akebia Therapeutics 1,370 0,000 0,00% 1,400 1,335 1,370 20 sep
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 55,980 +1,100 +2,00% 56,050 54,730 54,880 20 sep
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 5,900 -0,140 -2,32% 6,020 5,700 6,040 20 sep
Alico 28,660 -1,320 -4,40% 29,700 28,400 29,980 20 sep
Align Technology 252,850 -4,320 -1,68% 255,030 248,940 257,170 20 sep
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 28,550 +0,200 +0,71% 29,020 28,290 28,350 20 sep
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 45,810 +2,750 +6,39% 46,440 42,690 43,060 20 sep
Alliance Resource... 24,310 +0,580 +2,44% 24,330 23,720 23,730 20 sep
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 aug '23
Allot Ltd 3,020 -0,080 -2,58% 3,100 2,920 3,100 20 sep
Alnylam Pharmaceu... 273,880 -2,450 -0,89% 275,390 270,170 276,330 20 sep
Alpha and Omega S... 34,840 -1,240 -3,44% 35,950 34,790 36,080 20 sep
Alphabet 163,540 +1,400 +0,86% 163,730 162,060 162,140 20 sep
Alphabet 164,640 +1,400 +0,86% 164,750 163,180 163,240 20 sep
AlphaMark Activel... 32,730 -0,359 -1,08% 32,860 32,720 33,089 20 sep
Alphatec Holdings 6,020 -0,190 -3,06% 6,255 5,970 6,210 20 sep
Altisource Portfo... 1,130 -0,030 -2,59% 1,180 1,130 1,160 20 sep
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,586 -0,007 -1,21% 0,597 0,585 0,594 20 sep
A-Mark Precious M... 43,110 -0,320 -0,74% 44,920 42,940 43,430 20 sep
Amazon.com 191,640 +1,770 +0,93% 191,840 187,410 189,870 20 sep
Ambarella 54,350 -1,420 -2,55% 55,223 53,550 55,770 20 sep
AMC Networks 8,145 -0,745 -8,38% 8,990 8,030 8,890 20 sep
Amdocs Limited 86,210 -1,110 -1,27% 87,210 86,000 87,320 20 sep
Amedisys 97,260 +0,050 +0,05% 97,390 96,910 97,210 20 sep
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... 10,995 -0,115 -1,04% 11,120 10,880 11,110 20 sep
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 15,110 -0,270 -1,76% 15,360 14,980 15,380 20 sep
American Software 10,940 +0,020 +0,18% 11,120 10,930 10,920 20 sep
American Supercon... 22,040 +0,140 +0,64% 22,290 21,540 21,900 20 sep
American Woodmark... 93,610 -1,970 -2,06% 96,125 92,740 95,580 20 sep
America's Car-Mart 42,520 -0,600 -1,39% 43,930 41,730 43,120 20 sep
Ameris Bancorp 59,560 0,000 0,00% 0,000 0,000 59,560 24 jul
AMERISAFE 48,100 -1,150 -2,34% 50,120 47,700 49,250 20 sep
AmeriServ Financial 2,700 +0,070 +2,66% 2,750 2,520 2,630 20 sep
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 18,800 +0,050 +0,27% 18,940 18,470 18,750 20 sep
Amgen 337,290 +1,340 +0,40% 338,970 334,275 335,950 20 sep
Amicus Therapeutics 11,290 +0,290 +2,64% 11,335 10,770 11,000 20 sep
Amkor Technology 30,960 -0,690 -2,18% 32,200 30,930 31,650 20 sep
Amphastar Pharmac... 49,180 -0,910 -1,82% 50,615 48,940 50,090 20 sep
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,965 -0,115 -1,89% 6,110 5,650 6,080 20 sep
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 aug '23
Analog Devices 226,850 -6,600 -2,83% 232,480 224,350 233,450 20 sep
Anavex Life Scien... 5,640 -0,120 -2,08% 5,780 5,460 5,760 20 sep
Andersons 49,950 -0,160 -0,32% 50,085 49,094 50,110 20 sep
Angi 2,880 +0,040 +1,41% 2,880 2,791 2,840 20 sep
AngioDynamics 7,550 -0,150 -1,95% 7,650 7,490 7,700 20 sep
ANI Pharmaceuticals 59,740 -0,640 -1,06% 61,170 59,300 60,380 20 sep
Anika Therapeutics 25,500 +0,140 +0,55% 25,540 24,815 25,360 20 sep
Ansys 319,990 -2,300 -0,71% 321,540 317,000 322,290 20 sep
Apogee Enterprises 67,780 -1,750 -2,52% 69,740 67,460 69,530 20 sep
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 233,900 +2,080 +0,90% 235,690 231,430 231,820 20 sep
Apple 228,290 -0,580 -0,25% 233,090 227,620 228,870 20 sep
Applied DNA Sciences 1,245 +0,035 +2,89% 1,280 1,210 1,210 20 sep
Applied Materials 192,100 -4,610 -2,34% 195,525 189,470 196,710 20 sep
Applied Optoelect... 13,830 -0,370 -2,61% 14,150 13,550 14,200 20 sep
Aptevo Therapeutics 0,170 -0,006 -3,35% 0,191 0,170 0,176 20 sep
Aptose Biosciences 0,399 -0,001 -0,25% 0,420 0,390 0,400 20 sep
Aqua Metals 0,190 -0,005 -2,51% 0,204 0,188 0,195 20 sep
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 4,030 -0,110 -2,66% 4,180 4,015 4,140 20 sep
ARCA biopharma 29,400 0,000 0,00% 29,640 26,640 29,400 30 aug
Arcadia Biosciences 2,930 0,000 0,00% 2,930 2,900 2,930 20 sep
ArcBest Corp 109,940 -5,890 -5,09% 115,650 109,210 115,830 20 sep
Arch Capital Grou... 113,230 +1,810 +1,62% 113,420 110,660 111,420 20 sep
Arcturus Therapeu... 20,610 -0,410 -1,95% 21,500 20,390 21,020 20 sep
Ardelyx 6,140 +0,150 +2,50% 6,250 5,910 5,990 20 sep
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,605 -0,145 -0,70% 20,740 20,535 20,750 20 sep
Ark Restaurants Corp 12,440 +0,370 +3,07% 12,440 11,620 12,070 20 sep
Arq 5,105 -1,065 -17,26% 5,387 5,100 6,170 20 sep
Arrow Financial Corp 29,160 -0,980 -3,25% 29,870 28,876 30,140 20 sep
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 20,800 -0,340 -1,61% 21,240 20,750 21,140 20 sep
ArrowMark Financi... 21,230 +0,080 +0,38% 21,440 21,100 21,150 20 sep
Artesian Resource... 37,350 +0,020 +0,05% 37,530 36,815 37,330 20 sep
Art's-Way Manufac... 1,810 +0,060 +3,43% 1,850 1,720 1,750 20 sep
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 151,260 -2,170 -1,41% 155,530 150,850 153,430 20 sep
Asia Pacific Wire... 1,450 -0,010 -0,68% 1,460 1,435 1,460 20 sep
ASML Holding NV 795,150 -33,010 -3,99% 810,190 789,655 828,160 20 sep
Aspen Technology 235,760 -3,500 -1,46% 239,180 233,420 239,260 20 sep
Assembly Biosciences 19,200 +0,700 +3,78% 19,635 17,890 18,500 20 sep
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 31,920 -0,700 -2,15% 32,620 31,880 32,620 20 sep
Astronics Corp 20,460 -0,240 -1,16% 20,760 20,420 20,700 20 sep
AstroNova 14,100 -0,080 -0,56% 14,300 13,825 14,180 20 sep
Astrotech Corp 7,760 -0,460 -5,60% 8,300 7,710 8,220 20 sep
Asure Software 9,210 +0,020 +0,22% 9,320 8,750 9,190 20 sep
Atara Biotherapeu... 7,790 -0,140 -1,77% 8,110 7,600 7,930 20 sep
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 okt '23
Atlanta Braves Ho... 43,560 -0,675 -1,53% 44,150 43,290 44,235 20 sep
Atlanta Braves Ho... 41,280 -0,360 -0,86% 41,710 40,870 41,640 20 sep
Atlantic American... 1,530 -0,105 -6,42% 1,650 1,430 1,635 20 sep
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 21,970 +0,070 +0,32% 22,020 21,880 21,900 20 sep
Atlanticus Holdin... 34,990 -0,560 -1,58% 35,490 34,500 35,550 20 sep
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 163,320 +0,220 +0,13% 163,920 161,520 163,100 20 sep
ATN International 30,350 +0,400 +1,34% 30,450 29,530 29,950 20 sep
Atomera 2,610 -0,090 -3,33% 2,735 2,550 2,700 20 sep
Atossa Therapeutics 1,460 0,000 0,00% 1,510 1,380 1,460 20 sep
AtriCure 29,020 +0,210 +0,73% 29,660 28,250 28,810 20 sep
Atrion Corp 459,920 0,000 0,00% 0,000 0,000 459,920 20 aug
aTyr Pharma 1,900 0,000 0,00% 0,000 0,000 1,900 04 jun
Auburn National B... 21,800 +1,240 +6,03% 21,800 20,490 20,560 20 sep
AudioCodes Ltd 8,870 -0,240 -2,63% 9,080 8,870 9,110 20 sep
Aurinia Pharmaceu... 7,210 +0,010 +0,14% 7,315 7,150 7,200 20 sep
Autodesk 267,330 -2,430 -0,90% 272,720 266,500 269,760 20 sep
Automatic Data Pr... 276,410 -1,280 -0,46% 278,005 274,300 277,690 20 sep
Avadel Pharmaceut... 13,400 -0,190 -1,40% 13,830 13,380 13,590 20 sep
Aviat Networks 22,520 -0,140 -0,62% 22,890 22,280 22,660 20 sep
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 0,970 -0,025 -2,50% 1,030 0,945 0,995 20 sep
Avis Budget Group 85,890 -1,420 -1,63% 87,400 85,390 87,310 20 sep
Aware 1,850 -0,045 -2,37% 1,880 1,820 1,895 20 sep
Axcelis Technologies 101,390 -0,840 -0,82% 101,874 98,590 102,230 20 sep
AxoGen 14,060 -0,610 -4,16% 14,660 13,940 14,670 20 sep
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 95,840 +1,520 +1,61% 96,240 93,840 94,320 20 sep
AXT 2,100 -0,080 -3,67% 2,205 2,080 2,180 20 sep
AYRO 0,783 -0,055 -6,51% 0,850 0,783 0,837 20 sep
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