Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,900 -0,017 -0,44% 3,910 3,870 3,917 03 mei
1-800-FLOWERS.COM 8,900 -0,220 -2,41% 9,320 8,720 9,120 03 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 51,450 -0,190 -0,37% 52,050 51,290 51,640 03 mei
2U 0,340 +0,072 +26,63% 0,340 0,280 0,269 03 mei
AAON 78,400 -12,490 -13,74% 87,230 76,670 90,890 03 mei
AB Active ETFs 35,080 +0,208 +0,60% 35,080 35,070 34,872 03 mei
Abeona Therapeutics 4,615 +0,545 +13,39% 5,110 4,340 4,070 03 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,020 +0,110 +2,24% 5,060 4,950 4,910 03 mei
Acadia Healthcare... 66,120 -0,610 -0,91% 67,240 64,741 66,730 03 mei
ACADIA Pharmaceut... 17,050 -0,030 -0,18% 17,584 17,030 17,080 03 mei
Acasti Pharma 2,960 -0,070 -2,31% 3,084 2,875 3,030 03 mei
Accelerate Diagno... 0,925 -0,017 -1,82% 0,980 0,000 0,942 03 mei
Accuray 1,620 +0,080 +5,19% 1,620 1,540 1,540 03 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 35,120 -0,340 -0,96% 36,040 35,010 35,460 03 mei
Aclaris Therapeutics 1,360 +0,050 +3,82% 1,400 1,310 1,310 03 mei
ACNB Corp 33,240 -0,170 -0,51% 0,000 33,050 33,410 03 mei
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... 1,190 0,000 0,00% 1,240 1,170 1,190 03 mei
Addus HomeCare Corp 98,200 -0,210 -0,21% 0,000 96,390 98,410 03 mei
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 6,785 +0,045 +0,67% 6,810 6,650 6,740 03 mei
Adobe 486,180 +9,610 +2,02% 487,490 477,565 476,570 03 mei
ADTRAN Holdings 4,740 +0,120 +2,60% 4,930 4,645 4,620 03 mei
Advanced Energy I... 97,990 +2,360 +2,47% 98,970 95,935 95,630 03 mei
Advanced Micro De... 150,580 +4,420 +3,02% 150,790 147,238 146,160 03 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 10,430 +0,430 +4,30% 10,690 10,000 10,000 03 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,640 -0,120 -1,02% 12,290 11,595 11,760 03 mei
Aemetis 4,110 +0,215 +5,52% 4,130 3,950 3,895 03 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 168,770 +3,050 +1,84% 168,800 165,597 165,720 03 mei
AEterna Zentaris Inc 7,800 -0,240 -2,99% 8,349 7,740 8,040 03 mei
Aethlon Medical 1,390 +0,025 +1,83% 1,400 1,330 1,365 03 mei
Affimed NV 5,420 +0,120 +2,26% 5,510 5,100 5,300 03 mei
Agenus 13,070 +0,550 +4,39% 13,580 12,550 12,520 03 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 79,210 -3,720 -4,49% 84,160 78,960 82,930 03 mei
Agios Pharmaceuti... 34,540 -0,040 -0,12% 35,480 33,630 34,580 03 mei
AGNC Investment Corp 23,860 +0,030 +0,13% 23,910 23,782 23,830 03 mei
AGNC Investment Corp 9,400 +0,110 +1,18% 9,490 9,355 9,290 03 mei
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 26,230 -0,380 -1,43% 26,750 26,090 26,610 03 mei
Air Transport Ser... 13,080 -0,110 -0,83% 13,450 12,790 13,190 03 mei
Airbnb 159,710 +1,380 +0,87% 165,500 159,150 158,330 03 mei
Airgain 5,250 +0,180 +3,55% 5,407 5,060 5,070 03 mei
AirNet Technology 1,160 -0,040 -3,33% 1,370 1,160 1,200 03 mei
Akamai Technologies 99,670 -0,070 -0,07% 100,910 98,725 99,740 03 mei
Akari Therapeutic... 1,360 -0,110 -7,48% 1,590 1,330 1,470 03 mei
Akebia Therapeutics 1,370 +0,070 +5,38% 1,420 1,320 1,300 03 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 68,270 +0,520 +0,77% 69,500 67,730 67,750 03 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,160 -0,050 -1,19% 4,290 4,075 4,210 03 mei
Alico 28,630 -0,070 -0,24% 28,867 28,191 28,700 03 mei
Align Technology 287,870 +1,330 +0,46% 295,690 287,020 286,540 03 mei
Alimera Sciences 3,650 +0,170 +4,89% 3,780 0,000 3,480 03 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,050 +0,190 +0,80% 24,480 23,920 23,860 03 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 55,630 +1,220 +2,24% 56,080 54,550 54,410 03 mei
Alliance Resource... 23,250 +0,380 +1,66% 23,410 22,810 22,870 03 mei
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 2,080 0,000 0,00% 2,110 2,070 2,080 03 mei
Alnylam Pharmaceu... 152,330 +2,020 +1,34% 155,410 151,840 150,310 03 mei
Alpha and Omega S... 22,360 +0,460 +2,10% 22,697 22,030 21,900 03 mei
Alphabet 167,210 +0,590 +0,35% 167,960 163,050 166,620 03 mei
Alphabet 169,010 +0,550 +0,33% 169,850 164,980 168,460 03 mei
AlphaMark Activel... 30,020 -0,001 0,00% 0,000 0,000 30,021 02 mei
Alphatec Holdings 13,650 +0,430 +3,25% 13,730 13,255 13,220 03 mei
Altisource Portfo... 2,050 -0,010 -0,49% 2,110 2,020 2,060 03 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,910 -0,008 -0,87% 0,934 0,891 0,918 03 mei
A-Mark Precious M... 41,320 -0,040 -0,10% 41,950 41,090 41,360 03 mei
Amazon.com 186,235 +1,515 +0,82% 187,870 185,420 184,720 03 mei
Ambarella 47,850 +0,960 +2,05% 48,710 47,435 46,890 03 mei
AMC Networks 11,850 +0,310 +2,69% 11,920 11,740 11,540 03 mei
Amdocs Limited 83,900 +0,260 +0,31% 84,580 83,530 83,640 03 mei
Amedisys 92,080 -0,350 -0,38% 92,680 91,862 92,430 03 mei
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... 13,850 -0,010 -0,07% 14,070 13,720 13,860 03 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 15,080 +0,710 +4,94% 15,150 14,490 14,370 03 mei
American Software 10,130 +0,070 +0,70% 10,220 10,010 10,060 03 mei
American Supercon... 13,370 +0,380 +2,93% 13,480 13,141 12,990 03 mei
American Woodmark... 94,450 +1,080 +1,16% 96,420 93,675 93,370 03 mei
America's Car-Mart 59,000 +0,450 +0,77% 61,960 57,610 58,550 03 mei
Ameris Bancorp 49,820 +1,140 +2,34% 49,990 49,190 48,680 03 mei
AMERISAFE 47,120 -0,280 -0,59% 47,540 46,800 47,400 03 mei
AmeriServ Financial 2,400 -0,050 -2,04% 2,470 2,350 2,450 03 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,270 +0,400 +2,01% 20,270 19,870 19,870 03 mei
Amgen 311,340 +32,950 +11,84% 322,600 308,680 278,390 03 mei
Amicus Therapeutics 10,400 -0,030 -0,29% 10,790 10,360 10,430 03 mei
Amkor Technology 32,340 +0,680 +2,15% 33,459 32,130 31,660 03 mei
Amphastar Pharmac... 42,460 -0,200 -0,47% 43,129 42,030 42,660 03 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,860 +0,110 +2,32% 4,893 4,770 4,750 03 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 199,630 +3,140 +1,60% 201,826 0,000 196,490 03 mei
Anavex Life Scien... 3,850 +0,090 +2,39% 3,980 3,820 3,760 03 mei
Andersons 56,510 +0,490 +0,87% 56,730 55,710 56,020 03 mei
Angi 2,540 +0,100 +4,10% 2,620 2,400 2,440 03 mei
AngioDynamics 6,270 +0,190 +3,12% 6,270 6,070 6,080 03 mei
ANI Pharmaceuticals 67,250 +0,180 +0,27% 0,000 66,647 67,070 03 mei
Anika Therapeutics 27,590 0,000 0,00% 28,190 27,530 27,590 03 mei
Ansys 319,520 +4,990 +1,59% 323,700 0,000 314,530 03 mei
Apogee Enterprises 63,540 -0,050 -0,08% 64,300 63,160 63,590 03 mei
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 239,110 +3,060 +1,30% 244,800 236,780 236,050 03 mei
Apple 183,360 +10,330 +5,97% 187,000 182,660 173,030 03 mei
Applied DNA Sciences 3,750 -0,325 -7,98% 4,750 3,590 4,075 03 mei
Applied Materials 204,160 +6,250 +3,16% 205,270 199,950 197,910 03 mei
Applied Optoelect... 11,070 +0,720 +6,96% 11,450 0,000 10,350 03 mei
Aptevo Therapeutics 0,989 -0,141 -12,48% 1,090 0,961 1,130 03 mei
Aptose Biosciences 1,200 +0,010 +0,84% 1,230 1,190 1,190 03 mei
Aqua Metals 0,468 +0,003 +0,62% 0,500 0,468 0,465 03 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,710 +0,030 +1,12% 2,850 2,700 2,680 03 mei
ARCA biopharma 3,260 0,000 0,00% 0,000 3,250 3,260 03 mei
Arcadia Biosciences 1,955 -0,035 -1,76% 2,029 1,949 1,990 03 mei
ArcBest Corp 114,850 +2,180 +1,93% 116,810 113,635 112,670 03 mei
Arch Capital Grou... 94,380 -0,790 -0,83% 95,585 92,780 95,170 03 mei
Arcturus Therapeu... 27,270 +0,750 +2,83% 28,350 26,765 26,520 03 mei
Ardelyx 8,695 +1,905 +28,06% 9,130 7,980 6,790 03 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,615 +0,075 +0,37% 20,700 20,450 20,540 03 mei
Ark Restaurants Corp 13,550 +0,100 +0,74% 13,550 13,550 13,450 03 mei
Arq 7,970 +0,140 +1,79% 8,100 7,770 7,830 03 mei
Arrow Financial Corp 23,660 +0,220 +0,94% 23,750 23,346 23,440 03 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 24,440 +0,310 +1,28% 25,235 24,120 24,130 03 mei
ArrowMark Financi... 18,573 +0,173 +0,94% 18,599 18,369 18,400 03 mei
Artesian Resource... 37,320 +0,620 +1,69% 37,410 36,720 36,700 03 mei
Art's-Way Manufac... 1,890 0,000 0,00% 1,904 1,865 1,890 03 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 137,200 -3,900 -2,76% 142,360 135,159 141,100 03 mei
Asia Pacific Wire... 1,435 +0,001 +0,08% 1,440 1,411 1,434 03 mei
ASML Holding NV 901,630 +30,655 +3,52% 904,955 888,670 870,975 03 mei
Aspen Technology 202,100 +0,790 +0,39% 207,920 200,510 201,310 03 mei
Assembly Biosciences 13,150 +0,340 +2,65% 13,300 12,810 12,810 03 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 32,380 -0,780 -2,35% 34,170 32,170 33,160 03 mei
Astronics Corp 18,370 +1,130 +6,55% 18,380 17,000 17,240 03 mei
AstroNova 17,660 +0,160 +0,91% 17,920 0,000 17,500 03 mei
Astrotech Corp 9,070 +0,020 +0,22% 9,200 0,000 9,050 03 mei
Asure Software 7,040 -0,920 -11,56% 0,000 6,885 7,960 03 mei
Atara Biotherapeu... 0,670 +0,020 +3,03% 0,685 0,650 0,650 03 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,770 +0,430 +1,04% 0,000 41,250 41,340 03 mei
Atlanta Braves Ho... 38,790 +0,240 +0,62% 39,095 38,330 38,550 03 mei
Atlantic American... 1,880 0,000 0,00% 1,980 1,870 1,880 03 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 21,410 -0,010 -0,05% 21,930 21,100 21,420 03 mei
Atlanticus Holdin... 27,030 +0,220 +0,82% 28,350 26,820 26,810 03 mei
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 183,520 -0,030 -0,02% 189,480 182,020 183,550 03 mei
ATN International 21,620 +0,590 +2,81% 21,690 20,845 21,030 03 mei
Atomera 4,500 +0,050 +1,12% 4,650 4,350 4,450 03 mei
Atossa Therapeutics 1,660 +0,140 +9,21% 1,700 1,530 1,520 03 mei
AtriCure 20,890 -1,330 -5,99% 23,030 20,780 22,220 03 mei
Atrion Corp 414,950 -0,850 -0,20% 426,450 414,950 415,800 03 mei
aTyr Pharma 1,610 +0,010 +0,63% 1,620 1,583 1,600 03 mei
Auburn National B... 18,220 +0,070 +0,39% 18,740 18,130 18,150 03 mei
AudioCodes Ltd 11,050 -0,070 -0,63% 11,350 11,045 11,120 03 mei
Aurinia Pharmaceu... 5,100 -0,070 -1,35% 5,545 5,090 5,170 03 mei
Autodesk 215,190 +5,240 +2,50% 217,350 214,140 209,950 03 mei
Automatic Data Pr... 241,890 -0,140 -0,06% 243,670 239,320 242,030 03 mei
Avadel Pharmaceut... 18,820 +0,520 +2,84% 19,090 17,914 18,300 03 mei
Aviat Networks 29,910 +1,515 +5,34% 30,110 28,760 28,395 03 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,900 +0,060 +1,56% 3,900 3,730 3,840 03 mei
Avis Budget Group 115,600 +1,830 +1,61% 118,200 111,880 113,770 03 mei
Aware 1,830 -0,240 -11,59% 1,970 1,740 2,070 03 mei
Axcelis Technologies 111,450 +4,810 +4,51% 114,160 110,110 106,640 03 mei
AxoGen 5,790 -0,090 -1,53% 6,180 5,710 5,880 03 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 74,800 +0,610 +0,82% 76,320 74,360 74,190 03 mei
AXT 3,660 +0,630 +20,79% 4,230 3,310 3,030 03 mei
AYRO 1,160 -0,010 -0,85% 1,210 1,120 1,170 03 mei
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