Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 56,310 +1,240 +2,25% 56,470 55,370 55,070 13 mei
iCAD 1,560 +0,050 +3,31% 1,590 0,000 1,510 13 mei
Icahn Enterprises LP 18,370 +0,390 +2,17% 18,690 18,000 17,980 13 mei
ICF International 147,820 -5,200 -3,40% 153,400 147,645 153,020 13 mei
ICON plc 309,510 -5,880 -1,86% 316,005 309,305 315,390 13 mei
ICU Medical 108,370 +1,270 +1,19% 109,230 107,210 107,100 13 mei
Ideal Power 7,210 -0,290 -3,87% 7,560 7,130 7,500 13 mei
Identiv 4,280 +0,140 +3,38% 4,570 4,100 4,140 13 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 503,020 -6,800 -1,33% 514,620 501,230 509,820 13 mei
IES Holdings 162,950 -19,360 -10,62% 184,380 162,610 182,310 13 mei
IF Bancorp 16,580 +0,330 +2,03% 16,600 16,250 16,250 13 mei
iFresh 0,490 0,000 0,00% 0,000 0,000 0,490 nov '21
IHS Markit Ltd 108,610 0,000 0,00% 0,000 0,000 108,610 feb '22
Illumina 112,770 +2,240 +2,03% 114,250 110,960 110,530 13 mei
Immersion Corp 8,400 +0,100 +1,20% 8,540 8,290 8,300 13 mei
ImmuCell Corp 5,270 -0,170 -3,13% 5,460 5,270 5,440 13 mei
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 09 feb
Immunomedics 87,860 +0,040 +0,05% 0,000 0,000 87,820 okt '20
Impinj 159,820 -0,450 -0,28% 164,180 159,050 160,270 13 mei
Incyte Corp 57,600 +4,540 +8,56% 58,930 56,620 53,060 13 mei
Independent Bank ... 51,960 +0,160 +0,31% 52,540 51,800 51,800 13 mei
Independent Bank ... 25,840 +0,070 +0,27% 26,030 25,670 25,770 13 mei
Independent Bank ... 41,480 -1,230 -2,88% 43,460 41,460 42,710 13 mei
Infinera Corp 5,010 -0,050 -0,99% 5,140 4,930 5,060 13 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 2,950 -0,045 -1,50% 3,010 2,930 2,995 13 mei
Ingles Markets 73,750 +1,090 +1,50% 74,385 72,710 72,660 13 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 11,060 +0,280 +2,60% 11,700 10,780 10,780 13 mei
Innospec 129,020 -2,200 -1,68% 131,090 126,730 131,220 13 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 5,520 -0,730 -11,68% 6,425 5,400 6,250 13 mei
Innoviva 16,190 +0,590 +3,78% 16,350 15,620 15,600 13 mei
Inogen 8,815 +0,355 +4,20% 9,080 8,480 8,460 13 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 11,360 +0,710 +6,67% 11,728 10,500 10,650 13 mei
Inseego Corp 5,050 +0,020 +0,40% 5,290 4,870 5,030 13 mei
Insight Enterprises 203,730 -2,550 -1,24% 207,450 203,160 206,280 13 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 25,830 -0,140 -0,54% 26,355 25,260 25,970 13 mei
Inspired Entertai... 8,830 +0,130 +1,49% 8,900 8,560 8,700 13 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 161,020 -4,880 -2,94% 170,490 160,230 165,900 13 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 26,210 +0,220 +0,85% 26,915 26,040 25,990 13 mei
Intel Corp 30,490 +0,640 +2,14% 31,130 30,010 29,850 13 mei
Intellia Therapeu... 25,420 +0,960 +3,92% 26,740 24,930 24,460 13 mei
Inter Parfums 119,990 -2,030 -1,66% 123,740 119,560 122,020 13 mei
Interactive Broke... 120,250 +0,140 +0,12% 120,970 119,710 120,110 13 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 106,390 -0,130 -0,12% 106,700 105,280 106,520 13 mei
Interface 15,940 -0,280 -1,73% 16,410 15,930 16,220 13 mei
Intergroup Corp 22,750 +1,900 +9,11% 22,800 20,675 20,850 13 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 59,660 -0,220 -0,37% 60,310 59,650 59,880 13 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,950 -0,200 -4,82% 4,230 3,920 4,150 13 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 66,320 +1,360 +2,09% 67,220 0,000 64,960 13 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 627,190 -5,120 -0,81% 0,000 625,870 632,310 13 mei
Intuitive Surgical 380,880 -5,820 -1,51% 0,000 380,650 386,700 13 mei
Invesco Actively ... 14,170 +0,110 +0,78% 14,180 14,090 14,060 13 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 38,930 +0,230 +0,59% 39,250 38,920 38,700 13 mei
Invesco Internati... 40,700 +0,100 +0,25% 40,830 40,670 40,600 13 mei
Invesco Nasdaq In... 39,560 +0,100 +0,25% 39,570 39,380 39,460 13 mei
Invesco QQQ Trust... 443,080 +1,020 +0,23% 444,090 441,650 442,060 13 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 36,970 +0,215 +0,58% 37,210 36,840 36,755 13 mei
Invesco S&P Small... 105,600 0,000 0,00% 0,000 0,000 105,600 10 mei
Invesco S&P Small... 54,280 -0,060 -0,11% 54,670 54,230 54,340 13 mei
Invesco S&P Small... 48,017 0,000 0,00% 0,000 0,000 48,017 10 mei
Invesco S&P Small... 43,130 +0,148 +0,34% 43,350 43,090 42,982 13 mei
Invesco S&P Small... 123,510 -0,054 -0,04% 125,000 123,510 123,564 13 mei
Invesco S&P Small... 46,480 -0,010 -0,02% 46,950 46,480 46,490 13 mei
Invesco S&P Small... 78,174 0,000 0,00% 0,000 0,000 78,174 10 mei
Invesco S&P Small... 51,207 -0,749 -1,44% 0,000 0,000 51,956 09 mei
Investar Holding ... 16,250 -0,030 -0,18% 16,580 16,225 16,280 13 mei
Investcorp Credit... 3,250 -0,010 -0,31% 3,290 3,240 3,260 13 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 159,950 -2,240 -1,38% 160,500 159,500 162,190 13 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 38,800 -0,280 -0,72% 39,340 38,567 39,080 13 mei
Iovance Biotherap... 10,880 -0,085 -0,78% 11,470 10,420 10,965 13 mei
IPG Photonics Corp 89,290 +1,030 +1,17% 90,950 88,632 88,260 13 mei
iRadimed Corp 42,450 -1,140 -2,62% 44,060 42,360 43,590 13 mei
IRIDEX Corp 3,110 +0,270 +9,51% 3,250 0,000 2,840 13 mei
Iridium Communica... 30,290 +0,510 +1,71% 30,700 29,930 29,780 13 mei
iRobot Corp 13,400 +2,180 +19,43% 13,870 11,550 11,220 13 mei
Ironwood Pharmace... 6,690 -0,310 -4,43% 7,040 6,680 7,000 13 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,010 -0,010 -0,02% 49,061 49,000 49,020 13 mei
iShares 1-3 Year ... 69,610 +0,065 +0,09% 69,719 69,610 69,545 13 mei
iShares 20 Year T... 90,350 +0,230 +0,26% 90,605 90,310 90,120 13 mei
iShares Asia 50 ETF 66,250 +0,590 +0,90% 66,380 66,075 65,660 13 mei
iShares Biotechno... 134,410 +1,010 +0,76% 135,130 133,730 133,400 13 mei
iShares Core MSCI... 68,820 +0,140 +0,20% 69,000 68,730 68,680 13 mei
iShares Emerging ... 23,065 +0,090 +0,39% 0,000 23,050 22,975 13 mei
iShares ESG Advan... 45,100 +0,068 +0,15% 45,190 45,041 45,032 13 mei
iShares ESG Aware... 80,600 +0,010 +0,01% 80,840 80,530 80,590 13 mei
iShares ESG Aware... 33,660 +0,220 +0,66% 33,760 33,552 33,440 13 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,410 -0,020 -0,08% 0,000 26,400 26,430 13 mei
iShares Global Cl... 13,880 +0,040 +0,29% 13,975 13,805 13,840 13 mei
iShares Global In... 50,040 -0,080 -0,16% 50,322 50,010 50,120 13 mei
iShares Global Ti... 83,090 +0,390 +0,47% 83,090 82,580 82,700 13 mei
iShares GNMA 42,800 +0,078 +0,18% 42,930 42,800 42,722 13 mei
iShares GSCI Comm... 27,130 +0,120 +0,44% 27,210 27,035 27,010 13 mei
iShares India 50 ETF 49,840 +0,290 +0,59% 49,989 49,760 49,550 13 mei
iShares Internati... 21,135 -0,015 -0,07% 21,152 21,080 21,150 13 mei
iShares Internati... 38,970 +0,060 +0,15% 39,170 38,960 38,910 13 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 110,260 +0,080 +0,07% 110,590 110,080 110,180 13 mei
iShares MSCI ACWI... 54,170 +0,140 +0,26% 54,316 54,100 54,030 13 mei
iShares MSCI All ... 71,610 +0,620 +0,87% 71,780 71,560 70,990 13 mei
iShares MSCI Braz... 13,430 +0,040 +0,30% 13,500 13,370 13,390 13 mei
iShares MSCI Chin... 46,100 +0,920 +2,04% 46,210 45,740 45,180 13 mei
iShares MSCI EAFE... 63,660 +0,020 +0,03% 63,795 63,550 63,640 13 mei
iShares MSCI Emer... 71,720 +0,630 +0,89% 71,763 0,000 71,090 13 mei
iShares MSCI Euro... 23,550 +0,010 +0,04% 23,610 23,530 23,540 13 mei
iShares MSCI Euro... 58,000 +0,040 +0,07% 58,180 57,981 57,960 13 mei
iShares MSCI Glob... 80,515 +0,445 +0,56% 80,680 80,422 80,070 13 mei
iShares MSCI New ... 44,620 -0,490 -1,09% 44,835 44,620 45,110 13 mei
iShares MSCI Qata... 17,240 +0,010 +0,06% 17,320 17,240 17,230 13 mei
iShares MSCI UAE ETF 14,520 -0,030 -0,21% 14,580 14,520 14,550 13 mei
iShares Semicondu... 220,700 +0,460 +0,21% 222,080 220,330 220,240 13 mei
Iteris 4,480 -0,120 -2,61% 4,620 4,450 4,600 13 mei
Itron 106,390 -0,930 -0,87% 109,255 106,210 107,320 13 mei
Ituran Location a... 27,620 +0,050 +0,18% 27,820 27,470 27,570 13 mei
IZEA Worldwide 3,200 +0,020 +0,63% 3,250 3,040 3,180 13 mei
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