Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 53,660 +5,810 +12,14% 54,070 50,680 47,850 02 mei
iCAD 1,505 +0,075 +5,24% 1,530 1,440 1,430 02 mei
Icahn Enterprises LP 17,310 -0,090 -0,52% 17,500 17,030 17,400 02 mei
ICF International 146,420 +2,490 +1,73% 147,400 139,330 143,930 02 mei
ICON plc 301,360 -0,250 -0,08% 307,000 295,750 301,610 02 mei
ICU Medical 99,000 +0,710 +0,72% 100,240 97,410 98,290 02 mei
Ideal Power 7,530 +0,095 +1,28% 7,750 7,460 7,435 02 mei
Identiv 5,020 +0,010 +0,20% 0,000 0,000 5,010 02 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 476,200 +0,380 +0,08% 0,000 0,000 475,820 02 mei
IES Holdings 136,770 +4,230 +3,19% 137,280 133,210 132,540 02 mei
IF Bancorp 16,250 -0,250 -1,52% 16,580 16,250 16,500 01 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 123,990 0,000 0,00% 0,000 0,000 123,990 02 mei
Immersion Corp 7,250 +0,070 +0,97% 7,320 7,220 7,180 02 mei
ImmuCell Corp 5,000 0,000 0,00% 5,045 4,985 5,000 02 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 159,730 0,000 0,00% 0,000 0,000 159,730 02 mei
Incyte Corp 53,090 +0,150 +0,28% 53,460 52,280 52,940 02 mei
Independent Bank ... 51,330 +0,460 +0,90% 51,580 50,800 50,870 02 mei
Independent Bank ... 25,040 0,000 0,00% 25,060 24,765 25,040 02 mei
Independent Bank ... 38,830 +1,190 +3,16% 39,000 37,870 37,640 02 mei
Infinera Corp 5,270 +0,280 +5,61% 5,270 4,950 4,990 02 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,360 +0,020 +0,60% 3,400 3,340 3,340 02 mei
Ingles Markets 72,540 +0,570 +0,79% 72,990 71,990 71,970 02 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 6,460 +0,450 +7,49% 6,540 6,040 6,010 02 mei
Innospec 121,700 +1,260 +1,05% 122,620 120,620 120,440 02 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,635 +0,205 +3,19% 6,720 6,440 6,430 02 mei
Innoviva 15,370 +0,140 +0,92% 15,370 15,090 15,230 02 mei
Inogen 7,020 -0,030 -0,43% 7,350 6,750 7,050 02 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 12,010 +0,420 +3,62% 12,105 11,507 11,590 02 mei
Inseego Corp 4,040 +0,020 +0,50% 4,070 3,870 4,020 02 mei
Insight Enterprises 178,440 +5,220 +3,01% 185,050 175,365 173,220 02 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 25,655 +0,065 +0,25% 26,110 25,350 25,590 02 mei
Inspired Entertai... 8,700 +0,240 +2,84% 8,730 8,360 8,460 02 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 173,420 +3,150 +1,85% 173,600 168,280 170,270 02 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 28,740 -0,440 -1,51% 29,610 28,600 29,180 02 mei
Intel Corp 30,515 +0,005 +0,02% 0,000 0,000 30,510 02 mei
Intellia Therapeu... 23,290 0,000 0,00% 0,000 0,000 23,290 02 mei
Inter Parfums 118,500 +2,860 +2,47% 118,760 115,180 115,640 02 mei
Interactive Broke... 119,790 -0,010 -0,01% 0,000 0,000 119,800 02 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 102,850 +4,950 +5,06% 104,739 100,270 97,900 02 mei
Interface 15,860 +0,580 +3,80% 15,920 15,460 15,280 02 mei
Intergroup Corp 21,750 +0,380 +1,78% 21,890 21,500 21,370 02 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 58,390 +1,220 +2,13% 58,900 57,430 57,170 02 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,240 -0,040 -0,93% 4,390 4,070 4,280 02 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 70,340 -2,390 -3,29% 73,770 69,980 72,730 02 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 614,040 0,000 0,00% 0,000 0,000 614,040 02 mei
Intuitive Surgical 377,650 0,000 0,00% 0,000 0,000 377,650 02 mei
Invesco Actively ... 13,910 +0,020 +0,14% 13,970 13,830 13,890 02 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 37,750 +0,710 +1,92% 37,764 37,220 37,040 02 mei
Invesco Internati... 39,480 +0,390 +1,00% 39,610 39,361 39,090 02 mei
Invesco Nasdaq In... 39,022 +0,605 +1,57% 39,058 38,290 38,418 02 mei
Invesco QQQ Trust... 426,900 0,000 0,00% 0,000 0,000 426,900 02 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 102,130 +1,860 +1,85% 102,220 101,790 100,270 02 mei
Invesco S&P Small... 36,145 +0,450 +1,26% 36,200 35,750 35,695 02 mei
Invesco S&P Small... 53,220 +0,650 +1,24% 53,520 52,920 52,570 02 mei
Invesco S&P Small... 46,900 +0,658 +1,42% 47,030 46,800 46,242 02 mei
Invesco S&P Small... 42,050 +0,550 +1,33% 42,060 41,470 41,500 02 mei
Invesco S&P Small... 119,700 +0,900 +0,76% 119,880 118,513 118,800 02 mei
Invesco S&P Small... 44,980 +1,130 +2,58% 44,980 44,167 43,850 02 mei
Invesco S&P Small... 77,080 +1,340 +1,77% 77,080 76,968 75,740 02 mei
Invesco S&P Small... 51,250 +0,530 +1,04% 51,380 51,020 50,720 02 mei
Investar Holding ... 16,300 -0,240 -1,45% 16,690 16,300 16,540 02 mei
Investcorp Credit... 3,230 -0,052 -1,59% 3,294 3,221 3,282 02 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 161,500 -0,580 -0,36% 162,180 161,500 162,080 02 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 43,100 +0,090 +0,21% 43,620 42,620 43,010 02 mei
Iovance Biotherap... 12,880 0,000 0,00% 0,000 0,000 12,880 02 mei
IPG Photonics Corp 86,740 +3,190 +3,82% 86,760 83,680 83,550 02 mei
iRadimed Corp 43,740 +1,740 +4,14% 44,253 41,770 42,000 02 mei
IRIDEX Corp 2,850 +0,030 +1,05% 2,894 2,760 2,820 02 mei
Iridium Communica... 30,990 -0,330 -1,05% 31,790 30,800 31,320 02 mei
iRobot Corp 8,880 -0,020 -0,22% 0,000 0,000 8,900 02 mei
Ironwood Pharmace... 8,310 +0,090 +1,09% 8,325 8,110 8,220 02 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 48,940 +0,150 +0,31% 48,940 48,840 48,790 02 mei
iShares 1-3 Year ... 69,325 +0,475 +0,69% 69,325 68,910 68,850 02 mei
iShares 20 Year T... 88,910 -0,030 -0,03% 0,000 0,000 88,940 02 mei
iShares Asia 50 ETF 63,670 +2,240 +3,65% 63,915 62,480 61,430 02 mei
iShares Biotechno... 130,660 +0,010 +0,01% 0,000 0,000 130,650 02 mei
iShares Core MSCI... 67,290 +1,150 +1,74% 67,410 66,610 66,140 02 mei
iShares Emerging ... 21,996 -0,053 -0,24% 22,230 22,230 22,049 01 mei
iShares ESG Advan... 44,880 +0,180 +0,40% 44,960 44,740 44,700 02 mei
iShares ESG Aware... 78,360 +1,160 +1,50% 78,460 77,730 77,200 02 mei
iShares ESG Aware... 33,010 +0,830 +2,58% 33,075 32,510 32,180 02 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,310 +0,170 +0,65% 26,310 26,155 26,140 02 mei
iShares Global Cl... 13,530 +0,010 +0,07% 0,000 0,000 13,520 02 mei
iShares Global In... 48,185 +0,755 +1,59% 48,300 47,920 47,430 02 mei
iShares Global Ti... 81,730 +2,410 +3,04% 81,750 80,840 79,320 02 mei
iShares GNMA 42,370 +0,170 +0,40% 42,430 42,220 42,200 02 mei
iShares GSCI Comm... 26,890 +0,070 +0,26% 26,950 26,735 26,820 02 mei
iShares India 50 ETF 51,150 +0,470 +0,93% 51,190 50,806 50,680 02 mei
iShares Internati... 20,920 +0,520 +2,55% 20,930 20,620 20,400 02 mei
iShares Internati... 38,810 +0,380 +0,99% 38,850 38,520 38,430 02 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 107,260 +1,320 +1,25% 107,420 106,090 105,940 02 mei
iShares MSCI ACWI... 52,920 +0,890 +1,71% 53,020 52,380 52,030 02 mei
iShares MSCI All ... 70,220 +2,080 +3,05% 70,330 69,000 68,140 02 mei
iShares MSCI Braz... 13,459 +0,279 +2,12% 13,500 13,380 13,180 02 mei
iShares MSCI Chin... 44,460 -0,010 -0,02% 0,000 0,000 44,470 02 mei
iShares MSCI EAFE... 62,170 +1,110 +1,82% 62,240 61,570 61,060 02 mei
iShares MSCI Emer... 70,340 +2,040 +2,99% 70,495 69,975 68,300 02 mei
iShares MSCI Euro... 22,580 +0,350 +1,57% 22,615 22,420 22,230 02 mei
iShares MSCI Euro... 56,175 +0,785 +1,42% 56,220 55,630 55,390 02 mei
iShares MSCI Glob... 78,490 +1,660 +2,16% 78,510 77,600 76,830 02 mei
iShares MSCI New ... 44,690 +0,630 +1,43% 45,020 44,440 44,060 02 mei
iShares MSCI Qata... 17,225 -0,085 -0,49% 17,250 17,110 17,310 02 mei
iShares MSCI UAE ETF 14,490 +0,090 +0,62% 14,490 14,330 14,400 02 mei
iShares Semicondu... 211,420 +0,010 +0,00% 0,000 0,000 211,410 02 mei
Iteris 4,540 0,000 0,00% 4,560 4,460 4,540 02 mei
Itron 99,820 +8,280 +9,05% 100,950 94,360 91,540 02 mei
Ituran Location a... 25,990 +0,180 +0,70% 26,050 25,560 25,810 02 mei
IZEA Worldwide 3,030 +0,160 +5,57% 3,090 2,820 2,870 02 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