Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 32,680 -0,420 -1,27% 33,140 32,605 33,100 20 mei
S&W Seed Company 0,375 0,000 0,00% 0,000 0,000 0,375 20 mei
Sabra Health Care... 14,500 +0,165 +1,15% 14,510 14,280 14,335 20 mei
Sabre Corp 3,060 0,000 0,00% 0,000 0,000 3,060 20 mei
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 79,330 -0,930 -1,16% 80,210 79,330 80,260 20 mei
Sage Therapeutics 11,180 -0,520 -4,44% 11,745 11,000 11,700 20 mei
Saia 398,280 -0,860 -0,22% 406,710 396,060 399,140 20 mei
Salem Media Group 0,261 0,000 0,00% 0,000 0,000 0,261 18 jan
Salisbury Bancorp 27,880 0,000 0,00% 0,000 0,000 27,880 11 aug
Sanderson Farms 204,000 0,000 0,00% 0,000 0,000 204,000 jul '22
Sandy Spring Bancorp 23,580 -0,350 -1,46% 24,050 23,550 23,930 20 mei
Sangamo Therapeutics 0,615 0,000 0,00% 0,000 0,000 0,615 20 mei
Sanmina Corp 67,040 +0,050 +0,07% 68,350 66,750 66,990 20 mei
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 34,630 0,000 0,00% 0,000 0,000 34,630 20 mei
Sarepta Therapeutics 130,830 -0,550 -0,42% 132,150 128,750 131,380 20 mei
SB Financial Group 13,660 +0,050 +0,37% 14,320 13,660 13,610 20 mei
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 198,410 -0,970 -0,49% 200,200 196,200 199,380 20 mei
ScanSource 48,860 -0,470 -0,95% 49,835 48,830 49,330 20 mei
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Schnitzer Steel I... 33,210 0,000 0,00% 0,000 0,000 33,210 31 aug
Scholastic Corp 36,760 -0,420 -1,13% 37,520 36,760 37,180 20 mei
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 2,620 0,000 0,00% 0,000 0,000 2,620 20 mei
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 24,050 -0,360 -1,47% 24,470 24,040 24,410 20 mei
Seagate Technolog... 96,810 +1,540 +1,62% 97,140 95,170 95,270 20 mei
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 13,100 0,000 0,00% 0,000 0,000 13,100 20 mei
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,140 -0,130 -2,07% 6,350 6,120 6,270 20 mei
Security National... 8,340 +0,480 +6,11% 8,440 7,930 7,860 20 mei
Seelos Therapeuti... 1,745 0,000 0,00% 0,000 0,000 1,745 20 mei
SEI Investments C... 67,970 -0,360 -0,53% 68,260 67,740 68,330 20 mei
Select Bancorp 18,880 0,000 0,00% 0,000 0,000 18,880 okt '21
Selecta Biosciences 0,881 0,000 0,00% 0,000 0,000 0,881 13 nov
Selective Insuran... 96,810 -0,970 -0,99% 97,870 96,230 97,780 20 mei
SELLAS Life Scien... 1,480 0,000 0,00% 0,000 0,000 1,480 20 mei
SemiLEDS Corp 1,525 -0,006 -0,36% 1,525 1,510 1,530 20 mei
Semtech Corp 40,210 +0,260 +0,65% 40,590 39,480 39,950 20 mei
Seneca Foods Corp 61,850 -1,710 -2,69% 61,850 61,850 63,560 20 mei
Seneca Foods Corp 60,830 -1,460 -2,34% 62,800 60,760 62,290 20 mei
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 6,260 0,000 0,00% 0,000 0,000 6,260 20 mei
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,949 0,000 0,00% 0,000 0,000 0,949 20 mei
Service Propertie... 5,630 0,000 0,00% 0,000 0,000 5,630 20 mei
ServisFirst Bancs... 64,870 0,000 0,00% 66,950 64,580 64,870 jun '21
Sesen Bio 0,629 0,000 0,00% 0,000 0,000 0,629 mrt '23
SGOCO Group Ltd 6,200 0,000 0,00% 0,000 0,000 6,200 nov '21
SharpLink Gaming 1,100 +0,070 +6,80% 1,100 1,100 1,030 20 mei
Sharps Compliance... 8,750 0,000 0,00% 0,000 0,000 8,750 aug '22
SharpSpring 17,100 0,000 0,00% 0,000 0,000 17,100 sep '21
Shenandoah Teleco... 17,850 -0,470 -2,57% 18,390 17,830 18,320 20 mei
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 34,040 -0,410 -1,19% 34,500 33,730 34,450 20 mei
Shore Bancshares 11,570 -0,100 -0,86% 11,840 11,570 11,670 20 mei
Siebert Financial... 2,410 +0,110 +4,78% 2,410 2,280 2,300 20 mei
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 21,890 -0,050 -0,23% 22,050 21,760 21,940 20 mei
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,280 +0,010 +0,79% 1,280 1,260 1,270 20 mei
SigmaTron Interna... 4,930 +0,140 +2,92% 4,990 4,816 4,790 20 mei
Signature Bank (N... 70,000 0,000 0,00% 0,000 0,000 70,000 mrt '23
Silgan Holdings 44,350 0,000 0,00% 45,720 44,940 44,350 aug '22
Silicom Ltd 16,580 +0,080 +0,48% 16,755 16,430 16,500 20 mei
Silicon Laboratories 131,620 +1,430 +1,10% 132,740 129,880 130,190 20 mei
Silicon Motion Te... 78,130 +0,740 +0,96% 80,310 77,500 77,390 20 mei
Silvercrest Asset... 15,620 -0,280 -1,76% 15,870 15,425 15,900 20 mei
Simmons First Nat... 18,170 -0,260 -1,41% 18,530 18,150 18,430 20 mei
Simulations Plus 50,040 -0,910 -1,79% 50,710 49,680 50,950 20 mei
Sinclair 13,710 -0,840 -5,77% 14,665 13,565 14,550 20 mei
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,113 0,000 0,00% 0,000 0,000 0,113 20 mei
Sirius XM Holdings 2,990 0,000 0,00% 0,000 0,000 2,990 20 mei
SITO Mobile Ltd 0,149 0,000 0,00% 0,210 0,149 0,149 mrt '20
Sky Solar Holding... 7,170 0,000 0,00% 0,000 0,000 7,170 okt '20
SkyWest Inc 75,330 -0,940 -1,23% 77,340 75,270 76,270 20 mei
Skyworks Solutions 94,050 0,000 0,00% 0,000 0,000 94,050 20 mei
SLM Corp 76,988 +0,078 +0,10% 77,655 76,910 76,910 20 mei
SLM Corp 20,670 -0,490 -2,32% 21,220 20,600 21,160 20 mei
SLR Investment Corp 16,200 -0,010 -0,06% 16,276 16,200 16,210 20 mei
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,106 +0,066 +6,37% 1,150 0,984 1,040 20 mei
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,810 +0,080 +2,93% 2,840 2,660 2,730 20 mei
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,510 +0,040 +2,72% 1,530 1,470 1,470 20 mei
Sohu.com Limited 12,010 +0,080 +0,67% 12,050 11,674 11,930 20 mei
SolarEdge Technol... 48,710 0,000 0,00% 0,000 0,000 48,710 20 mei
Soleno Therapeutics 47,010 +0,850 +1,84% 47,380 45,630 46,160 20 mei
Sonnet BioTherape... 1,740 -0,100 -5,43% 1,970 1,710 1,840 20 mei
Sonoma Pharmaceut... 0,227 0,000 0,00% 0,000 0,000 0,227 20 mei
Sophiris Bio 0,230 0,000 0,00% 0,340 0,230 0,230 mrt '20
SORL Auto Parts 4,710 0,000 0,00% 4,720 4,700 4,710 mei '20
Sorrento Therapeu... 0,307 0,000 0,00% 0,000 0,000 0,307 feb '23
Sotherly Hotels 1,440 0,000 0,00% 0,000 0,000 1,440 20 mei
Sound Financial B... 39,350 0,000 0,00% 39,350 39,350 39,350 20 mei
Southern First Ba... 29,020 +0,020 +0,07% 29,250 28,715 29,000 20 mei
Southern Missouri... 42,280 -1,320 -3,03% 43,550 42,020 43,600 20 mei
Southside Bancshares 27,760 -0,590 -2,08% 28,440 27,760 28,350 20 mei
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 53,990 0,000 0,00% 54,000 53,980 53,990 15 mei
SPAR Group 2,170 0,000 0,00% 0,000 0,000 2,170 20 mei
Spark Energy 11,370 0,000 0,00% 0,000 0,000 11,370 aug '21
Spartan Motors 17,080 0,000 0,00% 17,350 16,721 17,080 mei '20
SpartanNash Company 20,580 -0,330 -1,58% 20,970 20,560 20,910 20 mei
SPDR Dorsey Wrigh... 25,800 0,000 0,00% 0,000 0,000 25,800 mrt '21
Spectrum Pharmace... 1,030 0,000 0,00% 0,000 0,000 1,030 31 jul
Sphere 3D Corp 1,530 0,000 0,00% 0,000 0,000 1,530 20 mei
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,660 +0,023 +3,63% 0,706 0,590 0,637 20 mei
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 15,980 +0,210 +1,33% 16,210 15,830 15,770 20 mei
Sportsman's Wareh... 3,290 -0,080 -2,37% 3,395 3,210 3,370 20 mei
Sprott Focus Trust 7,930 +0,044 +0,56% 7,951 7,870 7,886 20 mei
Sprouts Farmers M... 79,190 0,000 0,00% 0,000 0,000 79,190 20 mei
SPS Commerce 199,420 +3,330 +1,70% 200,442 195,090 196,090 20 mei
SS&C Technologies... 63,460 -0,260 -0,41% 63,870 63,370 63,720 20 mei
SSR Mining 5,860 0,000 0,00% 0,000 0,000 5,860 20 mei
STAAR Surgical Co... 42,800 +0,100 +0,23% 43,161 42,366 42,700 20 mei
Staffing 360 Solu... 0,321 0,000 0,00% 0,000 0,000 0,321 20 mei
Stagwell 7,030 +0,100 +1,44% 7,045 6,910 6,930 20 mei
Star Bulk Carrier... 26,200 0,000 0,00% 0,000 0,000 26,200 20 mei
Starbucks Corp 77,540 0,000 0,00% 0,000 0,000 77,540 20 mei
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 7,370 0,000 0,00% 0,000 0,000 7,370 20 mei
Steel Dynamics 133,080 -0,850 -0,63% 134,690 131,175 133,930 20 mei
Stein Mart 0,074 -0,039 -34,60% 0,114 0,071 0,113 aug '20
Stemline Therapeu... 11,830 0,000 0,00% 12,100 11,820 11,830 jun '20
Stericycle 45,480 -1,050 -2,26% 46,670 45,230 46,530 20 mei
Sterling Infrastr... 131,200 0,000 0,00% 0,000 0,000 131,200 20 mei
Steven Madden Ltd 41,840 +0,180 +0,43% 41,990 41,550 41,660 20 mei
Stock Yards Bancorp 48,270 -1,260 -2,54% 49,660 48,270 49,530 20 mei
Strata Skin Sciences 0,386 -0,008 -2,00% 0,427 0,385 0,394 20 mei
Stratasys Ltd 9,595 -0,185 -1,89% 9,900 9,580 9,780 20 mei
Strategic Education 117,960 -1,130 -0,95% 120,245 117,645 119,090 20 mei
STRATTEC SECURITY... 24,750 -0,040 -0,16% 25,890 24,700 24,790 20 mei
Stratus Properties 25,250 +0,500 +2,02% 25,250 24,010 24,750 20 mei
Streamline Health... 0,310 -0,006 -1,90% 0,330 0,310 0,316 20 mei
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 25,700 0,000 0,00% 0,000 0,000 25,700 02 mei
Summit State Bank 8,830 +0,080 +0,91% 8,890 8,770 8,750 20 mei
Summit Therapeutics 4,540 +0,100 +2,25% 4,570 4,425 4,440 20 mei
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,540 0,000 0,00% 5,670 5,400 5,540 20 mei
SunPower Corp 2,820 0,000 0,00% 0,000 0,000 2,820 20 mei
Sunrun 11,420 0,000 0,00% 0,000 0,000 11,420 20 mei
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 903,940 0,000 0,00% 0,000 0,000 903,940 20 mei
SuperCom Ltd 0,221 0,000 0,00% 0,000 0,000 0,221 20 mei
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 19,700 +0,160 +0,82% 20,045 19,540 19,540 20 mei
Supernus Pharmace... 28,770 -0,330 -1,13% 29,370 28,560 29,100 20 mei
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 25,470 -0,360 -1,39% 25,865 25,380 25,830 20 mei
Surmodics 35,060 +0,440 +1,27% 35,250 33,865 34,620 20 mei
SVB Financial Group 106,040 0,000 0,00% 0,000 0,000 106,040 mrt '23
Sykes Enterprises 54,000 0,000 0,00% 0,000 0,000 54,000 aug '21
Synalloy Corporation 15,570 0,000 0,00% 0,000 0,000 15,570 aug '22
Synaptics 94,140 -0,340 -0,36% 94,790 93,068 94,480 20 mei
Synchronoss Techn... 10,640 +0,790 +8,02% 10,845 9,960 9,850 20 mei
Syndax Pharmaceut... 20,250 -0,040 -0,20% 20,550 19,910 20,290 20 mei
Synopsys 574,380 0,000 0,00% 0,000 0,000 574,380 20 mei
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,330 -0,010 -0,75% 1,380 1,310 1,340 20 mei
Syros Pharmaceuti... 5,610 +0,160 +2,94% 5,640 5,410 5,450 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