Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 55,060 +1,400 +2,61% 55,650 53,340 53,660 03 mei
iCAD 1,470 -0,020 -1,34% 1,510 1,450 1,490 03 mei
Icahn Enterprises LP 17,350 +0,010 +0,06% 17,500 17,150 17,340 03 mei
ICF International 148,430 +2,160 +1,48% 149,550 147,545 146,270 03 mei
ICON plc 309,020 +7,660 +2,54% 310,425 303,230 301,360 03 mei
ICU Medical 99,990 +0,950 +0,96% 101,650 98,675 99,040 03 mei
Ideal Power 7,640 +0,100 +1,33% 7,923 7,553 7,540 03 mei
Identiv 5,000 -0,010 -0,20% 5,120 4,980 5,010 03 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 480,600 +4,780 +1,00% 493,980 478,450 475,820 03 mei
IES Holdings 161,390 +24,530 +17,92% 171,500 148,993 136,860 03 mei
IF Bancorp 16,500 +0,250 +1,54% 16,500 16,500 16,250 03 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 117,930 -6,060 -4,89% 127,890 117,670 123,990 03 mei
Immersion Corp 7,220 -0,040 -0,55% 7,295 7,170 7,260 03 mei
ImmuCell Corp 5,030 +0,030 +0,60% 5,150 5,000 5,000 03 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 161,230 +1,500 +0,94% 163,450 158,090 159,730 03 mei
Incyte Corp 53,760 +0,670 +1,26% 53,870 52,730 53,090 03 mei
Independent Bank ... 51,920 +0,590 +1,15% 52,320 51,320 51,330 03 mei
Independent Bank ... 25,200 +0,160 +0,64% 25,520 25,120 25,040 03 mei
Independent Bank ... 40,310 +1,480 +3,81% 40,390 39,300 38,830 03 mei
Infinera Corp 5,240 -0,020 -0,38% 5,640 5,220 5,260 03 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,340 -0,020 -0,60% 3,405 3,330 3,360 03 mei
Ingles Markets 72,300 -0,400 -0,55% 73,166 72,150 72,700 03 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 6,710 +0,230 +3,55% 6,919 6,600 6,480 03 mei
Innospec 121,710 +0,010 +0,01% 122,700 121,450 121,700 03 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,250 -0,385 -5,80% 6,680 6,250 6,635 03 mei
Innoviva 15,200 -0,170 -1,11% 15,630 15,130 15,370 03 mei
Inogen 7,150 +0,120 +1,71% 7,300 7,000 7,030 03 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 12,100 +0,090 +0,75% 12,450 11,900 12,010 03 mei
Inseego Corp 3,660 -0,380 -9,41% 4,280 3,590 4,040 03 mei
Insight Enterprises 193,740 +15,320 +8,59% 194,280 182,000 178,420 03 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 25,550 -0,110 -0,43% 26,430 25,400 25,660 03 mei
Inspired Entertai... 8,570 -0,130 -1,49% 8,860 8,410 8,700 03 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 174,430 +1,010 +0,58% 180,250 174,108 173,420 03 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 28,890 +0,140 +0,49% 29,710 28,535 28,750 03 mei
Intel Corp 30,900 +0,390 +1,28% 31,055 30,700 30,510 03 mei
Intellia Therapeu... 23,600 +0,310 +1,33% 24,990 23,420 23,290 03 mei
Inter Parfums 119,110 +0,610 +0,51% 120,640 117,870 118,500 03 mei
Interactive Broke... 120,120 +0,320 +0,27% 120,370 116,700 119,800 03 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 103,640 +0,780 +0,76% 105,350 103,080 102,860 03 mei
Interface 17,390 +1,530 +9,65% 18,175 16,765 15,860 03 mei
Intergroup Corp 22,350 +0,600 +2,76% 22,760 21,700 21,750 03 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 59,420 +1,040 +1,78% 59,540 57,900 58,380 03 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,260 +0,020 +0,47% 4,330 4,120 4,240 03 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 68,800 -1,540 -2,19% 71,350 68,480 70,340 03 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 629,270 +15,230 +2,48% 631,390 622,150 614,040 03 mei
Intuitive Surgical 381,360 +3,710 +0,98% 384,470 378,870 377,650 03 mei
Invesco Actively ... 13,950 +0,040 +0,29% 13,990 13,920 13,910 03 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 38,085 +0,335 +0,89% 38,470 37,970 37,750 03 mei
Invesco Internati... 39,705 +0,185 +0,47% 39,732 39,590 39,520 03 mei
Invesco Nasdaq In... 39,680 +0,630 +1,61% 39,890 39,580 39,050 03 mei
Invesco QQQ Trust... 435,430 +8,530 +2,00% 436,480 432,620 426,900 03 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 36,090 -0,040 -0,11% 36,540 35,931 36,130 03 mei
Invesco S&P Small... 103,270 +0,930 +0,91% 104,150 103,270 102,340 03 mei
Invesco S&P Small... 54,040 +0,800 +1,50% 54,180 53,470 53,240 03 mei
Invesco S&P Small... 47,280 +0,349 +0,74% 47,280 47,215 46,931 03 mei
Invesco S&P Small... 42,480 +0,440 +1,05% 42,630 42,300 42,040 03 mei
Invesco S&P Small... 120,900 +1,020 +0,85% 121,600 120,540 119,880 03 mei
Invesco S&P Small... 45,620 +0,640 +1,42% 45,916 45,315 44,980 03 mei
Invesco S&P Small... 77,250 +0,282 +0,37% 77,275 77,250 76,968 03 mei
Invesco S&P Small... 51,080 -0,300 -0,58% 51,980 51,080 51,380 03 mei
Investar Holding ... 16,340 +0,040 +0,25% 16,640 16,310 16,300 03 mei
Investcorp Credit... 3,270 +0,040 +1,24% 3,300 3,201 3,230 03 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 159,340 -2,840 -1,75% 163,900 159,340 162,180 03 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 41,970 -1,130 -2,62% 43,760 41,930 43,100 03 mei
Iovance Biotherap... 13,630 +0,750 +5,82% 13,880 13,300 12,880 03 mei
IPG Photonics Corp 86,760 +0,020 +0,02% 88,910 86,370 86,740 03 mei
iRadimed Corp 44,700 +0,850 +1,94% 45,230 43,950 43,850 03 mei
IRIDEX Corp 2,800 -0,050 -1,74% 2,920 2,800 2,850 03 mei
Iridium Communica... 30,320 -0,660 -2,13% 31,630 30,270 30,980 03 mei
iRobot Corp 9,430 +0,530 +5,96% 9,465 8,950 8,900 03 mei
Ironwood Pharmace... 8,120 -0,180 -2,17% 8,450 8,100 8,300 03 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,050 +0,110 +0,22% 49,073 49,000 48,940 03 mei
iShares 1-3 Year ... 69,670 +0,390 +0,56% 69,880 69,670 69,280 03 mei
iShares 20 Year T... 89,840 +0,900 +1,01% 90,120 89,270 88,940 03 mei
iShares Asia 50 ETF 64,800 +1,130 +1,77% 64,810 64,110 63,670 03 mei
iShares Biotechno... 132,960 +2,310 +1,77% 134,060 132,600 130,650 03 mei
iShares Core MSCI... 67,900 +0,610 +0,91% 68,020 67,510 67,290 03 mei
iShares Emerging ... 22,440 +0,210 +0,94% 22,530 22,440 22,230 03 mei
iShares ESG Advan... 45,130 +0,240 +0,53% 45,189 45,055 44,890 03 mei
iShares ESG Aware... 79,110 +0,750 +0,96% 79,220 78,665 78,360 03 mei
iShares ESG Aware... 33,330 +0,320 +0,97% 33,330 33,095 33,010 03 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,420 +0,110 +0,42% 26,515 26,360 26,310 03 mei
iShares Global Cl... 13,855 +0,335 +2,48% 13,990 13,710 13,520 03 mei
iShares Global In... 48,480 +0,320 +0,66% 48,677 48,260 48,160 03 mei
iShares Global Ti... 82,080 +0,350 +0,43% 82,460 81,780 81,730 03 mei
iShares GNMA 42,670 +0,300 +0,71% 42,750 42,550 42,370 03 mei
iShares GSCI Comm... 26,900 +0,010 +0,04% 26,972 26,860 26,890 03 mei
iShares India 50 ETF 50,850 -0,300 -0,59% 50,860 50,591 51,150 03 mei
iShares Internati... 21,050 +0,120 +0,57% 21,130 21,040 20,930 03 mei
iShares Internati... 39,100 +0,290 +0,75% 39,240 38,990 38,810 03 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 108,430 +1,170 +1,09% 108,660 107,850 107,260 03 mei
iShares MSCI ACWI... 53,405 +0,485 +0,92% 53,460 53,080 52,920 03 mei
iShares MSCI All ... 70,760 +0,560 +0,80% 70,770 70,270 70,200 03 mei
iShares MSCI Braz... 13,910 +0,450 +3,34% 13,940 13,790 13,460 03 mei
iShares MSCI Chin... 44,770 +0,300 +0,67% 44,785 44,335 44,470 03 mei
iShares MSCI EAFE... 62,770 +0,600 +0,97% 62,990 62,450 62,170 03 mei
iShares MSCI Emer... 71,100 +0,750 +1,07% 71,100 70,525 70,350 03 mei
iShares MSCI Euro... 22,640 +0,050 +0,22% 22,710 22,530 22,590 03 mei
iShares MSCI Euro... 56,520 +0,300 +0,53% 56,770 56,460 56,220 03 mei
iShares MSCI Glob... 79,420 +0,930 +1,19% 79,670 79,100 78,490 03 mei
iShares MSCI New ... 45,580 +0,860 +1,92% 45,909 45,580 44,720 03 mei
iShares MSCI Qata... 17,225 0,000 0,00% 17,320 17,320 17,225 02 mei
iShares MSCI UAE ETF 14,570 +0,080 +0,55% 14,580 14,540 14,490 03 mei
iShares Semicondu... 216,170 +4,760 +2,25% 217,410 214,480 211,410 03 mei
Iteris 4,600 +0,060 +1,32% 4,650 4,440 4,540 03 mei
Itron 107,010 +7,190 +7,20% 107,105 100,170 99,820 03 mei
Ituran Location a... 25,950 -0,040 -0,15% 26,400 25,950 25,990 03 mei
IZEA Worldwide 3,010 -0,020 -0,66% 3,100 2,880 3,030 03 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