Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 53,390 -1,750 -3,17% 55,490 52,780 55,140 20 mei
iCAD 1,640 -0,110 -6,29% 1,795 1,625 1,750 20 mei
Icahn Enterprises LP 16,660 0,000 0,00% 0,000 0,000 16,660 20 mei
ICF International 147,230 -2,570 -1,72% 150,140 146,980 149,800 20 mei
ICON plc 318,720 +4,000 +1,27% 321,450 314,060 314,720 20 mei
ICU Medical 103,240 -0,750 -0,72% 104,400 102,920 103,990 20 mei
Ideal Power 7,630 +0,190 +2,55% 7,680 7,390 7,440 20 mei
Identiv 4,010 0,000 0,00% 0,000 0,000 4,010 20 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 530,070 0,000 0,00% 0,000 0,000 530,070 20 mei
IES Holdings 158,680 -1,270 -0,79% 162,475 157,450 159,950 20 mei
IF Bancorp 16,850 +0,172 +1,03% 16,850 16,640 16,678 20 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 108,530 0,000 0,00% 0,000 0,000 108,530 20 mei
Immersion Corp 9,410 +0,070 +0,75% 9,575 9,340 9,340 20 mei
ImmuCell Corp 4,740 -0,070 -1,46% 4,933 4,600 4,810 20 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 169,610 -3,790 -2,19% 171,749 161,690 173,400 20 mei
Incyte Corp 57,190 +0,090 +0,16% 57,370 56,990 57,100 20 mei
Independent Bank ... 52,920 -0,030 -0,06% 53,400 52,740 52,950 20 mei
Independent Bank ... 26,400 -0,080 -0,30% 26,680 26,240 26,480 20 mei
Independent Bank ... 47,300 +3,360 +7,65% 47,890 46,510 43,940 20 mei
Infinera Corp 5,340 +0,080 +1,52% 5,470 5,270 5,260 20 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,150 +0,020 +0,64% 3,180 3,130 3,130 20 mei
Ingles Markets 73,480 -2,440 -3,21% 75,700 73,040 75,920 20 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 12,210 +0,200 +1,67% 12,490 12,000 12,010 20 mei
Innospec 129,070 -0,430 -0,33% 130,180 128,300 129,500 20 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 5,300 0,000 0,00% 0,000 0,000 5,300 20 mei
Innoviva 16,130 +0,150 +0,94% 16,280 16,000 15,980 20 mei
Inogen 8,760 -0,070 -0,79% 8,865 8,610 8,830 20 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 11,110 -0,890 -7,42% 12,190 10,940 12,000 20 mei
Inseego Corp 6,110 0,000 0,00% 0,000 0,000 6,110 20 mei
Insight Enterprises 209,090 +2,300 +1,11% 209,470 206,630 206,790 20 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 25,540 +0,770 +3,11% 25,620 24,600 24,770 20 mei
Inspired Entertai... 8,840 +0,020 +0,23% 8,945 8,775 8,820 20 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 184,140 -3,130 -1,67% 188,970 182,420 187,270 20 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 26,980 -0,560 -2,03% 27,790 26,940 27,540 20 mei
Intel Corp 32,100 0,000 0,00% 0,000 0,000 32,100 20 mei
Intellia Therapeu... 25,890 0,000 0,00% 0,000 0,000 25,890 20 mei
Inter Parfums 118,980 -5,520 -4,43% 124,240 118,660 124,500 20 mei
Interactive Broke... 125,550 0,000 0,00% 0,000 0,000 125,550 20 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 109,940 +0,540 +0,49% 110,160 109,110 109,400 20 mei
Interface 15,325 -0,215 -1,38% 15,560 15,304 15,540 20 mei
Intergroup Corp 21,840 +0,160 +0,74% 22,200 21,400 21,680 20 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 59,670 -1,020 -1,68% 61,462 59,580 60,690 20 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,060 +0,090 +2,27% 4,080 3,930 3,970 20 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 65,320 +0,320 +0,49% 65,820 64,090 65,000 20 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 670,150 0,000 0,00% 0,000 0,000 670,150 20 mei
Intuitive Surgical 400,030 0,000 0,00% 0,000 0,000 400,030 20 mei
Invesco Actively ... 14,460 0,000 0,00% 0,000 0,000 14,460 20 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 39,500 -0,010 -0,03% 39,760 39,496 39,510 20 mei
Invesco Internati... 41,320 -0,090 -0,22% 41,490 41,290 41,410 20 mei
Invesco Nasdaq In... 40,360 +0,200 +0,50% 40,385 40,130 40,160 20 mei
Invesco QQQ Trust... 454,910 0,000 0,00% 0,000 0,000 454,910 20 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 37,130 -0,060 -0,16% 37,220 37,110 37,190 20 mei
Invesco S&P Small... 104,920 -0,160 -0,15% 105,431 104,920 105,080 20 mei
Invesco S&P Small... 55,810 +0,690 +1,25% 55,960 55,040 55,120 20 mei
Invesco S&P Small... 48,540 -0,489 -1,00% 48,742 48,540 49,029 20 mei
Invesco S&P Small... 43,440 +0,030 +0,07% 43,621 43,300 43,410 20 mei
Invesco S&P Small... 123,870 +0,420 +0,34% 124,607 123,580 123,450 20 mei
Invesco S&P Small... 47,980 +0,479 +1,01% 48,170 47,540 47,501 20 mei
Invesco S&P Small... 79,630 0,000 0,00% 79,970 79,970 79,630 17 mei
Invesco S&P Small... 52,760 0,000 0,00% 52,317 52,317 52,760 17 mei
Investar Holding ... 16,080 +0,010 +0,06% 16,260 16,070 16,070 20 mei
Investcorp Credit... 3,250 +0,010 +0,31% 3,350 3,240 3,240 20 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 165,180 +1,880 +1,15% 165,180 164,200 163,300 20 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 38,720 +1,410 +3,78% 38,800 37,060 37,310 20 mei
Iovance Biotherap... 10,350 0,000 0,00% 0,000 0,000 10,350 20 mei
IPG Photonics Corp 88,550 -0,060 -0,07% 89,255 88,470 88,610 20 mei
iRadimed Corp 43,810 +1,780 +4,24% 44,180 41,920 42,030 20 mei
IRIDEX Corp 2,700 +0,040 +1,50% 2,790 2,674 2,660 20 mei
Iridium Communica... 31,440 -0,040 -0,13% 31,660 31,231 31,480 20 mei
iRobot Corp 10,920 0,000 0,00% 0,000 0,000 10,920 20 mei
Ironwood Pharmace... 6,420 -0,060 -0,93% 6,520 6,370 6,480 20 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,130 0,000 0,00% 49,140 49,115 49,130 20 mei
iShares 1-3 Year ... 70,080 -0,090 -0,13% 70,130 70,030 70,170 20 mei
iShares 20 Year T... 91,120 0,000 0,00% 0,000 0,000 91,120 20 mei
iShares Asia 50 ETF 67,770 -0,480 -0,70% 67,960 67,480 68,250 20 mei
iShares Biotechno... 137,510 +0,820 +0,60% 137,800 136,270 136,690 20 mei
iShares Core MSCI... 70,040 -0,030 -0,04% 70,180 69,970 70,070 20 mei
iShares Emerging ... 23,460 +0,070 +0,30% 23,517 23,460 23,390 20 mei
iShares ESG Advan... 45,260 -0,020 -0,04% 45,350 45,260 45,280 20 mei
iShares ESG Aware... 81,940 +0,100 +0,12% 82,111 81,870 81,840 20 mei
iShares ESG Aware... 34,290 -0,080 -0,23% 34,315 34,140 34,370 20 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,520 -0,010 -0,04% 26,525 26,480 26,530 20 mei
iShares Global Cl... 14,150 0,000 0,00% 0,000 0,000 14,150 20 mei
iShares Global In... 50,670 -0,030 -0,06% 50,710 50,550 50,700 20 mei
iShares Global Ti... 85,020 +0,270 +0,32% 85,260 84,540 84,750 20 mei
iShares GNMA 42,920 -0,090 -0,21% 43,040 42,890 43,010 20 mei
iShares GSCI Comm... 27,630 +0,120 +0,44% 27,690 27,460 27,510 20 mei
iShares India 50 ETF 50,820 +0,080 +0,16% 50,960 50,760 50,740 20 mei
iShares Internati... 21,320 -0,115 -0,54% 21,390 21,310 21,435 20 mei
iShares Internati... 39,250 -0,040 -0,10% 39,370 38,870 39,290 20 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 112,230 0,000 0,00% 0,000 0,000 112,230 20 mei
iShares MSCI ACWI... 55,090 -0,020 -0,04% 55,214 55,040 55,110 20 mei
iShares MSCI All ... 73,110 -0,340 -0,46% 73,245 72,970 73,450 20 mei
iShares MSCI Braz... 13,860 +0,030 +0,22% 13,927 13,640 13,830 20 mei
iShares MSCI Chin... 47,040 0,000 0,00% 0,000 0,000 47,040 20 mei
iShares MSCI EAFE... 64,550 +0,070 +0,11% 64,750 64,515 64,480 20 mei
iShares MSCI Emer... 73,210 -0,230 -0,31% 73,320 72,860 73,440 20 mei
iShares MSCI Euro... 24,030 -0,100 -0,41% 24,135 24,020 24,130 20 mei
iShares MSCI Euro... 59,520 -0,060 -0,10% 59,810 59,520 59,580 20 mei
iShares MSCI Glob... 80,540 -0,400 -0,49% 80,890 80,361 80,940 20 mei
iShares MSCI New ... 45,180 -0,710 -1,55% 45,500 45,180 45,890 20 mei
iShares MSCI Qata... 17,340 -0,170 -0,97% 17,380 17,200 17,510 20 mei
iShares MSCI UAE ETF 14,308 -0,072 -0,50% 14,380 14,250 14,380 20 mei
iShares Semicondu... 233,260 0,000 0,00% 0,000 0,000 233,260 20 mei
Iteris 4,650 -0,010 -0,21% 4,760 4,620 4,660 20 mei
Itron 109,640 0,000 0,00% 0,000 0,000 109,640 20 mei
Ituran Location a... 27,850 +0,480 +1,75% 27,910 27,285 27,370 20 mei
IZEA Worldwide 2,730 0,000 0,00% 0,000 0,000 2,730 20 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