Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 179,480 -1,820 -1,00% 182,680 179,360 181,300 18 apr
Fanhua 3,505 -0,005 -0,14% 3,525 3,450 3,510 18 apr
Farmer Brothers C... 3,250 +0,030 +0,93% 3,263 3,120 3,220 18 apr
Farmers National ... 11,990 +0,120 +1,01% 12,020 11,860 11,870 18 apr
FARO Technologies 18,290 -0,110 -0,60% 18,650 18,290 18,400 18 apr
Fastenal Company 67,500 0,000 0,00% 0,000 0,000 67,500 18 apr
Fate Therapeutics 5,040 -0,230 -4,36% 5,345 4,980 5,270 18 apr
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,040 +0,050 +1,00% 5,130 4,950 4,990 18 apr
Fibrogen 1,160 -0,110 -8,66% 1,290 1,140 1,270 18 apr
Fidelity Nasdaq C... 61,430 -0,340 -0,55% 62,159 61,370 61,770 18 apr
Fidus Investment ... 19,740 +0,070 +0,36% 19,760 19,640 19,670 18 apr
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,280 0,000 0,00% 25,340 25,120 25,280 18 apr
Fifth Third Bancorp 34,220 +0,120 +0,35% 34,660 33,995 34,100 18 apr
Financial Institu... 16,400 +0,060 +0,37% 16,640 16,295 16,340 18 apr
Finjan Holdings 1,540 0,000 0,00% 1,550 1,540 1,540 jul '20
FireEye 17,270 0,000 0,00% 0,000 0,000 17,270 okt '21
First Bancorp 22,020 -0,220 -0,99% 23,000 22,000 22,240 18 apr
First Bancorp 31,265 +0,285 +0,92% 31,550 30,830 30,980 18 apr
First Bancshares 23,740 +0,290 +1,24% 23,740 23,420 23,450 18 apr
First Bank 12,140 +0,080 +0,66% 12,155 12,010 12,060 18 apr
First Busey Corp 21,860 -0,040 -0,18% 21,960 21,680 21,900 18 apr
First Business Fi... 33,330 +0,450 +1,37% 33,330 32,560 32,880 18 apr
First Capital 27,980 +0,370 +1,34% 27,980 27,980 27,610 18 apr
First Citizens Ba... 1.551,910 +1,910 +0,12% 1.567,740 1.535,730 1.550,000 18 apr
First Community B... 31,880 +0,180 +0,57% 32,175 31,660 31,700 18 apr
First Community Corp 15,860 -0,090 -0,56% 16,159 15,830 15,950 18 apr
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 21,060 +0,200 +0,96% 21,240 20,840 20,860 18 apr
First Financial B... 28,800 +0,150 +0,52% 29,075 28,400 28,650 18 apr
First Financial Corp 35,230 +0,230 +0,66% 35,472 35,000 35,000 18 apr
First Financial N... 20,420 +0,050 +0,25% 20,420 20,310 20,370 18 apr
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 9,700 -0,050 -0,51% 10,110 9,510 9,750 18 apr
First Hawaiian 20,510 -0,030 -0,15% 20,800 20,320 20,540 18 apr
First Internet Ba... 31,030 +0,030 +0,10% 31,613 31,000 31,000 18 apr
First Interstate ... 24,700 +0,260 +1,06% 24,830 24,360 24,440 18 apr
First Merchants Corp 32,940 +0,460 +1,42% 33,080 32,380 32,480 18 apr
First Mid Bancshares 29,830 +0,510 +1,74% 29,830 29,000 29,320 18 apr
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 10,240 -0,190 -1,82% 10,620 10,030 10,430 18 apr
First of Long Isl... 10,190 +0,080 +0,79% 10,260 10,000 10,110 18 apr
First Savings Fin... 14,650 -0,400 -2,66% 16,270 14,650 15,050 18 apr
First Solar 174,290 0,000 0,00% 0,000 0,000 174,290 18 apr
First Trust Alter... 28,970 -0,020 -0,07% 29,170 28,510 28,990 18 apr
First Trust Asia ... 26,100 +0,201 +0,78% 26,210 25,930 25,899 18 apr
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,026 -0,134 -1,20% 11,108 11,026 11,160 18 apr
First Trust BuyWr... 21,850 -0,050 -0,23% 21,990 21,810 21,900 18 apr
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 81,550 0,000 0,00% 82,140 81,430 81,550 18 apr
First Trust China... 19,330 +0,120 +0,62% 19,330 19,260 19,210 18 apr
First Trust Cloud... 90,120 -0,640 -0,71% 91,490 89,910 90,760 18 apr
First Trust Devel... 40,700 +0,157 +0,39% 40,700 40,539 40,543 18 apr
First Trust Devel... 38,050 -0,270 -0,70% 38,340 38,000 38,320 18 apr
First Trust Devel... 53,857 +0,147 +0,27% 54,240 53,830 53,710 18 apr
First Trust Dorse... 32,702 -0,178 -0,54% 33,050 32,611 32,880 18 apr
First Trust Dorse... 53,150 -0,330 -0,62% 53,910 53,070 53,480 18 apr
First Trust Dorse... 19,100 -0,100 -0,52% 19,260 19,040 19,200 18 apr
First Trust Emerg... 22,950 +0,040 +0,17% 23,050 22,884 22,910 18 apr
First Trust Emerg... 27,120 -0,210 -0,77% 27,340 27,110 27,330 18 apr
First Trust Enhan... 59,705 +0,025 +0,04% 59,730 59,690 59,680 18 apr
First Trust Europ... 36,300 -0,040 -0,11% 36,584 36,260 36,340 18 apr
First Trust Euroz... 41,090 -0,170 -0,41% 41,520 41,090 41,260 18 apr
First Trust Germa... 38,610 +0,200 +0,52% 38,610 38,396 38,410 18 apr
First Trust Globa... 24,160 -0,040 -0,17% 24,270 24,130 24,200 18 apr
First Trust Hedge... 20,910 0,000 0,00% 0,000 0,000 20,910 mei '22
First Trust Hong ... 34,900 0,000 0,00% 0,000 0,000 34,900 okt '20
First Trust Indxx... 24,740 -0,040 -0,16% 24,855 24,855 24,780 17 apr
First Trust Indxx... 13,300 +0,065 +0,49% 13,370 13,270 13,235 18 apr
First Trust Inter... 44,150 -0,170 -0,38% 44,565 44,140 44,320 18 apr
First Trust Japan... 52,350 -0,063 -0,12% 52,778 52,223 52,413 18 apr
First Trust Large... 93,730 -0,067 -0,07% 94,405 93,527 93,797 18 apr
First Trust Large... 115,071 -0,639 -0,55% 116,620 114,910 115,710 18 apr
First Trust Large... 72,797 +0,327 +0,45% 73,079 72,557 72,470 18 apr
First Trust Latin... 19,090 -0,150 -0,78% 19,230 19,065 19,240 18 apr
First Trust Low D... 47,730 -0,050 -0,10% 47,840 47,690 47,780 18 apr
First Trust Manag... 50,950 -0,015 -0,03% 50,960 50,865 50,965 18 apr
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 104,768 -0,052 -0,05% 105,600 104,670 104,820 18 apr
First Trust Mid C... 69,781 -0,420 -0,60% 70,840 69,781 70,202 18 apr
First Trust Mid C... 50,070 -0,016 -0,03% 50,564 49,960 50,086 18 apr
First Trust Multi... 115,760 -0,380 -0,33% 117,033 115,620 116,140 18 apr
First Trust Multi... 77,460 +0,147 +0,19% 77,910 77,340 77,313 18 apr
First Trust NASDA... 42,959 +0,340 +0,80% 43,050 42,680 42,618 18 apr
First Trust NASDA... 30,740 -0,430 -1,38% 31,330 30,500 31,170 18 apr
First Trust NASDA... 110,420 -0,070 -0,06% 0,000 0,000 110,490 18 apr
First Trust NASDA... 52,830 0,000 0,00% 0,000 0,000 52,830 18 apr
First Trust NASDA... 66,010 -0,670 -1,00% 66,685 65,920 66,680 18 apr
First Trust NASDA... 116,010 -0,690 -0,59% 117,170 115,920 116,700 18 apr
First Trust NASDA... 85,455 -0,308 -0,36% 86,040 85,455 85,763 18 apr
First Trust NASDA... 177,890 -1,840 -1,02% 180,260 177,690 179,730 18 apr
First Trust RBA A... 61,630 -0,170 -0,28% 62,570 61,360 61,800 18 apr
First Trust Risin... 53,060 0,000 0,00% 53,655 52,945 53,060 18 apr
First Trust River... 59,730 +0,020 +0,03% 59,970 59,560 59,710 18 apr
First Trust River... 62,872 -0,358 -0,57% 62,610 62,610 63,230 17 apr
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 61,660 -0,050 -0,08% 62,020 61,600 61,710 18 apr
First Trust Senio... 46,200 +0,040 +0,09% 46,230 46,060 46,160 18 apr
First Trust Small... 86,600 +0,275 +0,32% 87,430 86,349 86,325 18 apr
First Trust Small... 60,930 -0,240 -0,39% 61,801 60,865 61,170 18 apr
First Trust Small... 50,400 +0,229 +0,46% 50,815 50,278 50,171 18 apr
First Trust S-Net... 54,781 -0,609 -1,10% 55,070 54,781 55,390 18 apr
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 32,580 -0,110 -0,34% 32,860 32,560 32,690 18 apr
First Trust Switz... 60,540 -0,120 -0,20% 60,640 60,540 60,660 18 apr
First Trust Tacti... 40,330 -0,010 -0,02% 40,402 40,260 40,340 18 apr
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 36,100 +0,230 +0,64% 36,100 35,880 35,870 18 apr
First United Corp 22,100 +0,080 +0,36% 22,150 21,900 22,020 18 apr
First US Bancshares 9,600 +0,010 +0,10% 9,600 9,500 9,590 17 apr
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 149,350 -0,750 -0,50% 150,440 148,100 150,100 18 apr
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 06 jun
Five Below 151,910 -0,090 -0,06% 0,000 0,000 152,000 18 apr
Five Star Bancorp 21,500 +0,070 +0,33% 21,630 21,350 21,430 18 apr
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 57,420 +0,540 +0,95% 58,000 56,380 56,880 18 apr
Flex Ltd 27,615 -0,015 -0,05% 0,000 0,000 27,630 18 apr
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 46,815 -0,091 -0,19% 46,900 46,760 46,906 18 apr
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 29,870 +0,065 +0,22% 29,950 29,830 29,805 18 apr
Flexsteel Industries 37,205 -0,275 -0,73% 37,935 36,370 37,480 18 apr
Flushing Financia... 11,330 +0,190 +1,71% 11,390 11,060 11,140 18 apr
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 16,760 +0,240 +1,45% 17,090 16,500 16,520 18 apr
FormFactor 42,090 0,000 0,00% 0,000 0,000 42,090 18 apr
Formula Systems (... 74,150 -0,450 -0,60% 74,150 72,660 74,600 17 apr
Forrester Research 18,610 +0,080 +0,43% 18,710 18,295 18,530 18 apr
Fortinet 63,990 -0,040 -0,06% 0,000 0,000 64,030 18 apr
Fortress Biotech 1,810 +0,040 +2,26% 1,880 1,700 1,770 18 apr
Forward Air Corp 22,745 +0,095 +0,42% 22,860 22,081 22,650 18 apr
Forward Industries 0,540 +0,039 +7,78% 0,540 0,480 0,501 18 apr
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 0,792 +0,012 +1,57% 0,812 0,762 0,780 18 apr
Fox Factory Holdi... 40,750 -0,440 -1,07% 42,040 40,690 41,190 18 apr
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 100,596 +0,406 +0,41% 102,165 99,850 100,190 18 apr
Franklin US Low V... 35,240 +0,160 +0,46% 35,270 35,047 35,080 18 apr
FreightCar America 3,580 +0,010 +0,28% 3,700 3,574 3,570 18 apr
Frequency Electro... 9,835 +0,105 +1,08% 9,900 9,750 9,730 18 apr
Freshpet 103,810 -0,030 -0,03% 0,000 0,000 103,840 18 apr
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 29,490 +0,160 +0,55% 29,680 29,350 29,330 18 apr
FS Bancorp 30,910 +0,020 +0,06% 31,230 30,640 30,890 18 apr
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,120 0,000 0,00% 1,150 1,110 1,120 18 apr
FuelCell Energy 0,931 +0,001 +0,06% 0,000 0,000 0,931 18 apr
Full House Resorts 5,000 +0,030 +0,60% 5,145 4,950 4,970 18 apr
Fulton Financial ... 14,450 +0,020 +0,14% 0,000 0,000 14,430 18 apr
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