Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 47,635 +0,575 +1,22% 48,220 47,210 47,060 18 apr
iCAD 1,590 +0,030 +1,92% 1,600 1,475 1,560 18 apr
Icahn Enterprises LP 16,880 -0,130 -0,76% 17,090 16,790 17,010 18 apr
ICF International 137,930 -2,140 -1,53% 140,345 137,710 140,070 18 apr
ICON plc 291,820 -0,200 -0,07% 298,990 288,460 292,020 18 apr
ICU Medical 96,920 +1,040 +1,08% 97,720 94,610 95,880 18 apr
Ideal Power 7,370 -0,240 -3,15% 7,740 7,210 7,610 18 apr
Identiv 4,850 +0,010 +0,21% 4,830 4,750 4,840 18 apr
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 477,660 -0,580 -0,12% 483,100 477,570 478,240 18 apr
IES Holdings 115,900 -0,810 -0,69% 118,840 115,150 116,710 18 apr
IF Bancorp 16,323 0,000 0,00% 0,000 0,000 16,323 15 apr
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 116,680 -1,610 -1,36% 119,180 115,730 118,290 18 apr
Immersion Corp 7,105 +0,015 +0,21% 7,190 7,070 7,090 18 apr
ImmuCell Corp 5,050 0,000 0,00% 5,061 5,033 5,050 18 apr
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 122,080 +1,990 +1,66% 124,490 117,000 120,090 18 apr
Incyte Corp 52,810 +0,090 +0,17% 53,150 52,260 52,720 18 apr
Independent Bank ... 49,450 +0,920 +1,90% 49,610 48,590 48,530 18 apr
Independent Bank ... 23,570 +0,370 +1,59% 23,630 23,180 23,200 18 apr
Independent Bank ... 40,120 +0,570 +1,44% 40,305 39,280 39,550 18 apr
Infinera Corp 4,660 -0,120 -2,51% 4,800 4,650 4,780 18 apr
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,640 -0,010 -0,27% 3,710 3,630 3,650 18 apr
Ingles Markets 73,400 +0,300 +0,41% 73,516 72,990 73,100 18 apr
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 5,865 -0,045 -0,76% 5,940 5,620 5,910 18 apr
Innospec 120,820 +0,300 +0,25% 121,915 119,580 120,520 18 apr
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,670 +0,150 +2,30% 6,800 6,550 6,520 18 apr
Innoviva 14,700 +0,220 +1,52% 14,710 14,440 14,480 18 apr
Inogen 7,080 +0,130 +1,87% 7,200 6,770 6,950 18 apr
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 10,200 -0,870 -7,86% 0,000 10,120 11,070 18 apr
Inseego Corp 2,420 +0,100 +4,31% 2,500 2,290 2,320 18 apr
Insight Enterprises 181,080 +0,230 +0,13% 182,300 180,120 180,850 18 apr
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 24,795 -1,385 -5,29% 26,310 24,770 26,180 18 apr
Inspired Entertai... 8,780 -0,260 -2,88% 9,110 8,750 9,040 18 apr
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 164,730 -1,530 -0,92% 169,240 163,850 166,260 18 apr
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 31,630 -0,310 -0,97% 32,075 31,470 31,940 18 apr
Intel Corp 35,040 -0,640 -1,79% 35,660 34,770 35,680 18 apr
Intellia Therapeu... 21,340 -0,160 -0,74% 21,820 21,200 21,500 18 apr
Inter Parfums 123,900 +0,260 +0,21% 126,000 123,380 123,640 18 apr
Interactive Broke... 110,600 +1,370 +1,25% 111,745 108,850 109,230 18 apr
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 95,730 -0,280 -0,29% 96,445 95,460 96,010 18 apr
Interface 14,920 +0,040 +0,27% 15,290 14,880 14,880 18 apr
Intergroup Corp 22,000 -0,020 -0,09% 0,000 0,000 22,020 17 apr
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 52,540 +0,360 +0,69% 53,075 52,200 52,180 18 apr
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,680 +0,050 +1,38% 3,700 3,600 3,630 18 apr
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 72,040 -4,650 -6,06% 75,075 71,205 76,690 18 apr
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 608,380 -4,830 -0,79% 616,890 606,280 613,210 18 apr
Intuitive Surgical 372,845 -1,325 -0,35% 375,335 369,150 374,170 18 apr
Invesco Actively ... 14,080 -0,030 -0,21% 14,148 14,050 14,110 18 apr
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 36,240 +0,060 +0,17% 36,680 36,135 36,180 18 apr
Invesco Internati... 38,730 0,000 0,00% 38,920 38,660 38,730 18 apr
Invesco Nasdaq In... 38,500 -0,140 -0,36% 39,010 38,470 38,640 18 apr
Invesco QQQ Trust... 423,410 -2,430 -0,57% 428,240 422,830 425,840 18 apr
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 35,046 +0,275 +0,79% 35,050 34,980 34,770 18 apr
Invesco S&P Small... 97,400 +0,565 +0,58% 97,400 97,400 96,835 18 apr
Invesco S&P Small... 54,499 -0,181 -0,33% 55,449 54,460 54,680 18 apr
Invesco S&P Small... 44,760 +0,330 +0,74% 44,940 44,760 44,430 18 apr
Invesco S&P Small... 40,080 -0,340 -0,84% 40,520 39,990 40,420 18 apr
Invesco S&P Small... 118,230 -0,230 -0,19% 119,920 118,230 118,460 18 apr
Invesco S&P Small... 42,730 +0,030 +0,07% 43,200 42,640 42,700 18 apr
Invesco S&P Small... 73,880 +0,247 +0,34% 74,133 73,450 73,633 18 apr
Invesco S&P Small... 49,030 +0,596 +1,23% 49,030 48,680 48,434 18 apr
Investar Holding ... 15,700 +0,040 +0,26% 15,880 15,510 15,660 18 apr
Investcorp Credit... 3,190 +0,010 +0,31% 3,210 3,160 3,180 18 apr
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 159,640 +2,920 +1,86% 0,000 0,000 156,720 17 apr
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 40,810 -0,100 -0,24% 41,530 40,770 40,910 18 apr
Iovance Biotherap... 11,700 -0,100 -0,85% 11,940 11,470 11,800 18 apr
IPG Photonics Corp 84,670 +0,300 +0,36% 85,650 84,230 84,370 18 apr
iRadimed Corp 40,360 -0,110 -0,27% 41,225 40,210 40,470 18 apr
IRIDEX Corp 2,982 -0,198 -6,21% 3,235 2,960 3,180 18 apr
Iridium Communica... 26,060 +1,350 +5,46% 27,710 25,364 24,710 18 apr
iRobot Corp 7,260 +0,230 +3,27% 7,480 0,000 7,030 18 apr
Ironwood Pharmace... 7,590 -0,060 -0,78% 7,725 7,530 7,650 18 apr
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 48,790 -0,020 -0,04% 48,830 48,770 48,810 18 apr
iShares 1-3 Year ... 68,750 +0,010 +0,01% 68,792 68,720 68,740 18 apr
iShares 20 Year T... 88,800 -0,480 -0,54% 89,270 88,590 89,280 18 apr
iShares Asia 50 ETF 58,929 +0,319 +0,54% 59,300 58,890 58,610 18 apr
iShares Biotechno... 124,640 -1,250 -0,99% 125,920 124,570 125,890 18 apr
iShares Core MSCI... 65,180 +0,030 +0,05% 65,565 65,035 65,150 18 apr
iShares Emerging ... 21,355 -0,015 -0,07% 21,355 21,350 21,370 18 apr
iShares ESG Advan... 44,460 +0,040 +0,09% 44,530 44,386 44,420 18 apr
iShares ESG Aware... 76,250 -0,170 -0,22% 76,750 76,130 76,420 18 apr
iShares ESG Aware... 31,290 +0,130 +0,42% 31,470 31,210 31,160 18 apr
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,020 -0,050 -0,19% 26,050 25,975 26,070 18 apr
iShares Global Cl... 13,105 -0,065 -0,49% 13,370 13,060 13,170 18 apr
iShares Global In... 46,020 +0,260 +0,57% 46,090 45,800 45,760 18 apr
iShares Global Ti... 78,600 +0,090 +0,11% 0,000 78,250 78,510 18 apr
iShares GNMA 42,160 -0,165 -0,39% 0,000 0,000 42,325 18 apr
iShares GSCI Comm... 27,330 -0,060 -0,22% 27,470 27,280 27,390 18 apr
iShares India 50 ETF 49,425 -0,075 -0,15% 49,540 49,360 49,500 18 apr
iShares Internati... 19,950 0,000 0,00% 19,990 19,930 19,950 18 apr
iShares Internati... 38,450 -0,160 -0,41% 38,610 38,320 38,610 18 apr
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 105,200 -0,140 -0,13% 106,040 104,985 105,340 18 apr
iShares MSCI ACWI... 51,190 -0,010 -0,02% 51,510 51,100 51,200 18 apr
iShares MSCI All ... 65,960 +0,400 +0,61% 66,280 65,760 65,560 18 apr
iShares MSCI Braz... 12,780 -0,100 -0,78% 12,990 12,700 12,880 18 apr
iShares MSCI Chin... 39,540 +0,500 +1,28% 39,700 39,420 39,040 18 apr
iShares MSCI EAFE... 60,600 +0,010 +0,02% 60,970 60,540 60,590 18 apr
iShares MSCI Emer... 66,270 +0,370 +0,56% 66,680 66,180 65,900 18 apr
iShares MSCI Euro... 21,875 +0,065 +0,30% 22,010 21,800 21,810 18 apr
iShares MSCI Euro... 54,390 +0,010 +0,02% 54,390 0,000 54,380 18 apr
iShares MSCI Glob... 74,870 +0,390 +0,52% 75,240 74,870 74,480 18 apr
iShares MSCI New ... 44,170 -0,490 -1,10% 44,170 44,170 44,660 18 apr
iShares MSCI Qata... 17,369 -0,041 -0,24% 17,400 17,310 17,410 18 apr
iShares MSCI UAE ETF 14,590 +0,090 +0,62% 14,590 14,500 14,500 18 apr
iShares Semicondu... 206,530 -3,830 -1,82% 210,230 205,970 210,360 18 apr
Iteris 4,620 -0,010 -0,22% 4,690 4,560 4,630 18 apr
Itron 90,510 -0,010 -0,01% 92,090 90,470 90,520 18 apr
Ituran Location a... 24,990 -0,260 -1,03% 25,480 24,932 25,250 18 apr
IZEA Worldwide 2,630 +0,100 +3,95% 2,680 2,426 2,530 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