Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 54,360 -0,290 -0,53% 54,429 53,715 54,650 20 sep
iCAD 1,585 +0,025 +1,60% 1,630 1,580 1,560 20 sep
Icahn Enterprises LP 12,930 -0,190 -1,45% 13,120 12,734 13,120 20 sep
ICF International 167,410 -0,850 -0,51% 169,785 167,300 168,260 20 sep
ICON plc 303,070 +2,190 +0,73% 303,160 294,520 300,880 20 sep
ICU Medical 176,740 -4,540 -2,50% 180,420 176,140 181,280 20 sep
Ideal Power 8,650 +0,550 +6,79% 8,740 7,820 8,100 20 sep
Identiv 3,530 -0,025 -0,70% 3,580 3,400 3,555 20 sep
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 506,680 -10,380 -2,01% 515,320 504,473 517,060 20 sep
IES Holdings 183,900 +0,250 +0,14% 188,350 179,380 183,650 20 sep
IF Bancorp 18,673 +0,313 +1,70% 18,980 18,500 18,360 20 sep
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 131,140 -3,250 -2,42% 133,640 130,360 134,390 20 sep
Immersion Corp 8,670 -0,220 -2,47% 8,905 8,530 8,890 20 sep
ImmuCell Corp 3,540 -0,090 -2,48% 3,690 3,460 3,630 20 sep
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 201,990 +0,580 +0,29% 204,240 198,690 201,410 20 sep
Incyte Corp 65,730 -1,090 -1,63% 66,200 64,990 66,820 20 sep
Independent Bank ... 60,590 -1,810 -2,90% 62,290 60,290 62,400 20 sep
Independent Bank ... 33,890 -1,380 -3,91% 35,340 33,860 35,270 20 sep
Independent Bank ... 58,970 -1,940 -3,19% 60,390 58,690 60,910 20 sep
Infinera Corp 6,700 +0,010 +0,15% 6,740 6,660 6,690 20 sep
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 sep '23
Information Servi... 3,175 -0,085 -2,61% 3,230 3,150 3,260 20 sep
Ingles Markets 73,050 -0,450 -0,61% 73,540 72,660 73,500 20 sep
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 13,940 -0,350 -2,45% 14,080 13,020 14,290 20 sep
Innospec 111,940 -2,020 -1,77% 113,870 111,300 113,960 20 sep
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,490 +0,010 +0,15% 6,520 6,360 6,480 20 sep
Innoviva 19,360 -0,310 -1,58% 19,675 19,290 19,670 20 sep
Inogen 10,470 -0,280 -2,60% 10,790 10,410 10,750 20 sep
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 6,480 -0,210 -3,14% 6,700 6,425 6,690 20 sep
Inseego Corp 17,540 -0,570 -3,15% 18,240 17,520 18,110 20 sep
Insight Enterprises 213,960 +0,880 +0,41% 216,470 211,660 213,080 20 sep
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 aug '23
Insmed 74,210 -0,760 -1,01% 75,530 73,833 74,970 20 sep
Inspired Entertai... 10,090 +0,150 +1,51% 10,260 9,750 9,940 20 sep
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 236,615 -1,065 -0,45% 237,940 231,225 237,680 20 sep
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 17,410 -0,060 -0,34% 17,450 17,145 17,470 20 sep
Intel Corp 21,870 +0,730 +3,45% 23,140 20,350 21,140 20 sep
Intellia Therapeu... 21,880 -1,050 -4,58% 22,700 21,860 22,930 20 sep
Inter Parfums 119,650 +0,410 +0,34% 121,075 118,270 119,240 20 sep
Interactive Broke... 133,020 +0,580 +0,44% 133,270 131,710 132,440 20 sep
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 138,550 +0,860 +0,62% 140,860 137,910 137,690 20 sep
Interface 18,960 -0,040 -0,21% 19,450 18,580 19,000 20 sep
Intergroup Corp 16,410 +0,200 +1,23% 16,500 15,830 16,210 20 sep
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 61,560 -2,100 -3,30% 62,820 61,270 63,660 20 sep
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,450 +0,110 +3,29% 3,640 3,302 3,340 20 sep
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 77,590 +0,620 +0,81% 78,150 76,800 76,970 20 sep
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 644,890 -9,350 -1,43% 651,230 638,783 654,240 20 sep
Intuitive Surgical 486,030 -3,980 -0,81% 486,300 480,160 490,010 20 sep
Invesco Actively ... 13,411 +0,011 +0,08% 13,430 13,330 13,400 20 sep
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 41,530 -0,500 -1,19% 41,930 41,510 42,030 20 sep
Invesco Internati... 42,470 -0,300 -0,70% 42,547 42,280 42,770 20 sep
Invesco Nasdaq In... 42,620 +0,010 +0,02% 42,710 42,260 42,610 20 sep
Invesco QQQ Trust... 482,440 -0,920 -0,19% 483,690 478,300 483,360 20 sep
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 37,520 -0,010 -0,03% 37,580 37,337 37,530 20 sep
Invesco S&P Small... 110,360 -1,083 -0,97% 110,360 109,830 111,443 20 sep
Invesco S&P Small... 50,890 +0,140 +0,28% 51,210 50,055 50,750 20 sep
Invesco S&P Small... 56,425 -0,495 -0,87% 56,430 56,200 56,920 20 sep
Invesco S&P Small... 46,757 -0,463 -0,98% 47,120 46,626 47,220 20 sep
Invesco S&P Small... 130,110 -1,610 -1,22% 131,414 130,000 131,720 20 sep
Invesco S&P Small... 46,750 -0,340 -0,72% 47,000 46,680 47,090 20 sep
Invesco S&P Small... 78,450 -0,216 -0,28% 77,596 77,596 78,666 19 sep
Invesco S&P Small... 60,269 -0,281 -0,46% 60,355 60,269 60,550 20 sep
Investar Holding ... 19,440 +0,340 +1,78% 19,960 18,760 19,100 20 sep
Investcorp Credit... 3,180 +0,010 +0,32% 3,199 3,150 3,170 20 sep
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 228,260 -6,370 -2,71% 235,470 228,260 234,630 20 sep
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 42,760 +0,020 +0,05% 43,110 42,370 42,740 20 sep
Iovance Biotherap... 10,150 -0,200 -1,93% 10,500 10,015 10,350 20 sep
IPG Photonics Corp 70,260 -0,610 -0,86% 70,850 69,500 70,870 20 sep
iRadimed Corp 47,980 -1,250 -2,54% 49,290 47,970 49,230 20 sep
IRIDEX Corp 1,860 -0,080 -4,12% 1,900 1,840 1,940 20 sep
Iridium Communica... 29,210 +1,330 +4,77% 29,585 28,220 27,880 20 sep
iRobot Corp 7,200 -0,280 -3,74% 7,475 7,190 7,480 20 sep
Ironwood Pharmace... 4,305 -0,205 -4,55% 4,580 4,285 4,510 20 sep
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 50,440 +0,060 +0,12% 50,440 50,350 50,380 20 sep
iShares 1-3 Year ... 73,895 +0,085 +0,12% 73,828 73,828 73,810 19 sep
iShares 20 Year T... 98,920 -0,370 -0,37% 99,245 98,720 99,290 20 sep
iShares Asia 50 ETF 67,520 -0,470 -0,69% 67,800 67,330 67,990 20 sep
iShares Biotechno... 147,920 -1,550 -1,04% 149,360 147,410 149,470 20 sep
iShares Core MSCI... 70,850 -0,500 -0,70% 71,060 70,580 71,350 20 sep
iShares Emerging ... 22,100 -0,110 -0,50% 22,100 21,972 22,210 20 sep
iShares ESG Advan... 47,270 +0,010 +0,02% 47,280 47,150 47,260 20 sep
iShares ESG Aware... 82,740 -0,900 -1,08% 83,130 82,480 83,640 20 sep
iShares ESG Aware... 34,850 -0,040 -0,11% 34,950 34,740 34,890 20 sep
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 27,365 -0,025 -0,09% 27,370 27,290 27,390 20 sep
iShares Global Cl... 14,380 -0,150 -1,03% 14,440 14,323 14,530 20 sep
iShares Global In... 53,920 +0,380 +0,71% 53,920 53,398 53,540 20 sep
iShares Global Ti... 83,900 -1,212 -1,42% 84,002 83,550 85,112 20 sep
iShares GNMA 44,949 -0,041 -0,09% 45,020 44,810 44,990 20 sep
iShares GSCI Comm... 25,995 +0,045 +0,17% 26,020 25,800 25,950 20 sep
iShares India 50 ETF 56,530 +0,660 +1,18% 56,553 56,310 55,870 20 sep
iShares Internati... 22,730 -0,330 -1,43% 22,850 22,730 23,060 20 sep
iShares Internati... 41,870 -0,030 -0,07% 41,870 41,672 41,900 20 sep
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 117,820 -0,410 -0,35% 118,000 117,280 118,230 20 sep
iShares MSCI ACWI... 55,730 -0,410 -0,73% 55,960 55,580 56,140 20 sep
iShares MSCI All ... 73,985 +0,065 +0,09% 74,115 73,680 73,920 20 sep
iShares MSCI Braz... 12,450 -0,560 -4,30% 12,860 12,390 13,010 20 sep
iShares MSCI Chin... 42,655 +0,005 +0,01% 42,955 42,575 42,650 20 sep
iShares MSCI EAFE... 66,380 -0,740 -1,10% 66,720 66,180 67,120 20 sep
iShares MSCI Emer... 73,820 -0,020 -0,03% 73,995 73,430 73,840 20 sep
iShares MSCI Euro... 24,565 -0,175 -0,71% 24,670 24,475 24,740 20 sep
iShares MSCI Euro... 59,755 -0,965 -1,59% 59,950 59,550 60,720 20 sep
iShares MSCI Glob... 81,845 -0,445 -0,54% 82,230 81,653 82,290 20 sep
iShares MSCI New ... 49,275 -1,045 -2,08% 49,450 48,900 50,320 20 sep
iShares MSCI Qata... 18,140 -0,070 -0,38% 18,500 18,070 18,210 20 sep
iShares MSCI UAE ETF 15,390 -0,020 -0,13% 15,550 15,260 15,410 20 sep
iShares Semicondu... 223,740 -3,250 -1,43% 225,570 220,440 226,990 20 sep
Iteris 7,120 -0,020 -0,28% 7,130 7,110 7,140 20 sep
Itron 107,220 +0,840 +0,79% 107,390 105,510 106,380 20 sep
Ituran Location a... 26,580 -0,730 -2,67% 26,990 26,080 27,310 20 sep
IZEA Worldwide 2,560 -0,020 -0,78% 2,580 2,410 2,580 20 sep
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