Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 31,560 +0,670 +2,17% 31,560 31,110 30,890 02 mei
S&W Seed Company 0,416 -0,001 -0,24% 0,438 0,415 0,417 02 mei
Sabra Health Care... 14,220 +0,290 +2,08% 14,255 14,000 13,930 02 mei
Sabre Corp 2,900 -0,010 -0,34% 0,000 0,000 2,910 02 mei
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 81,160 +0,910 +1,13% 81,550 80,020 80,250 02 mei
Sage Therapeutics 13,090 -0,190 -1,43% 13,455 12,840 13,280 02 mei
Saia 405,950 +9,950 +2,51% 409,935 387,990 396,000 02 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 21,730 +0,580 +2,74% 21,810 21,240 21,150 02 mei
Sangamo Therapeutics 0,522 -0,022 -4,01% 0,570 0,515 0,544 02 mei
Sanmina Corp 61,490 +0,570 +0,94% 62,150 60,540 60,920 02 mei
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 30,370 0,000 0,00% 0,000 0,000 30,370 02 mei
Sarepta Therapeutics 130,580 -0,320 -0,24% 142,790 130,050 130,900 02 mei
SB Financial Group 13,010 -0,370 -2,77% 13,536 13,010 13,380 02 mei
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 193,860 +4,740 +2,51% 194,270 187,540 189,120 02 mei
ScanSource 42,440 +0,970 +2,34% 42,510 41,550 41,470 02 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 35,970 +0,190 +0,53% 36,040 35,690 35,780 02 mei
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 1,780 +0,060 +3,49% 1,790 1,700 1,720 02 mei
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 23,920 +0,410 +1,74% 24,100 23,595 23,510 02 mei
Seagate Technolog... 86,290 +0,480 +0,56% 86,725 84,470 85,810 02 mei
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 9,575 +0,305 +3,29% 9,610 9,330 9,270 02 mei
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 5,900 -0,180 -2,96% 6,030 5,870 6,080 02 mei
Security National... 6,560 +0,060 +0,92% 6,625 6,510 6,500 02 mei
Seelos Therapeutics 0,330 0,000 0,00% 0,000 0,000 0,330 02 mei
SEI Investments C... 66,590 +0,380 +0,57% 66,800 66,250 66,210 02 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... 95,770 -6,510 -6,36% 99,210 92,060 102,280 02 mei
SELLAS Life Scien... 1,340 -0,010 -0,74% 0,000 0,000 1,350 02 mei
SemiLEDS Corp 1,560 0,000 0,00% 1,570 1,560 1,560 02 mei
Semtech Corp 38,640 -0,040 -0,10% 0,000 0,000 38,680 02 mei
Seneca Foods Corp 58,800 -0,215 -0,36% 58,800 58,800 59,015 30 apr
Seneca Foods Corp 60,000 +1,480 +2,53% 60,316 58,930 58,520 02 mei
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 3,860 +0,250 +6,93% 3,900 3,475 3,610 02 mei
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 1,110 0,000 0,00% 0,000 0,000 1,110 02 mei
Service Propertie... 6,050 +0,050 +0,83% 6,090 5,980 6,000 02 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 1,060 +0,025 +2,42% 1,060 1,000 1,035 02 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... 13,260 +0,340 +2,63% 13,420 12,880 12,920 02 mei
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 34,050 +0,700 +2,10% 34,140 33,595 33,350 02 mei
Shore Bancshares 10,710 +0,160 +1,52% 10,715 10,590 10,550 02 mei
Siebert Financial... 1,980 +0,010 +0,51% 2,100 1,900 1,970 02 mei
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 21,000 +0,390 +1,89% 21,000 20,660 20,610 02 mei
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,220 0,000 0,00% 1,240 1,200 1,220 02 mei
SigmaTron Interna... 4,450 +0,130 +3,01% 4,460 4,325 4,320 02 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 16,000 +0,100 +0,63% 16,170 15,480 15,900 02 mei
Silicon Laboratories 121,020 +2,220 +1,87% 121,330 118,490 118,800 02 mei
Silicon Motion Te... 73,400 +1,700 +2,37% 73,650 71,870 71,700 02 mei
Silvercrest Asset... 14,530 -0,220 -1,49% 14,965 14,390 14,750 02 mei
Simmons First Nat... 17,710 +0,380 +2,19% 17,780 17,460 17,330 02 mei
Simulations Plus 46,720 +0,400 +0,86% 46,960 46,390 46,320 02 mei
Sinclair 13,300 +0,510 +3,99% 13,445 12,980 12,790 02 mei
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,047 0,000 0,00% 0,000 0,000 0,047 02 mei
Sirius XM Holdings 3,055 +0,005 +0,16% 0,000 0,000 3,050 02 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 74,980 +1,710 +2,33% 75,330 73,490 73,270 02 mei
Skyworks Solutions 89,680 -0,040 -0,04% 0,000 0,000 89,720 02 mei
SLM Corp 76,378 +1,478 +1,97% 77,290 74,900 74,900 02 mei
SLM Corp 21,480 +0,230 +1,08% 21,535 21,255 21,250 02 mei
SLR Investment Corp 15,460 -0,040 -0,26% 15,580 15,430 15,500 02 mei
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,020 -0,070 -6,42% 1,090 1,010 1,090 02 mei
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,300 +0,020 +0,88% 2,460 2,260 2,280 02 mei
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,080 0,000 -0,01% 1,084 1,070 1,080 02 mei
Sohu.com Limited 11,770 +0,210 +1,82% 11,885 11,575 11,560 02 mei
SolarEdge Technol... 59,650 -0,010 -0,02% 0,000 0,000 59,660 02 mei
Soleno Therapeutics 49,180 +1,640 +3,45% 49,870 47,100 47,540 02 mei
Sonnet BioTherape... 1,920 +0,060 +3,23% 1,950 1,900 1,860 02 mei
Sonoma Pharmaceut... 0,153 0,000 -0,07% 0,169 0,140 0,153 02 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 1,380 0,000 0,00% 1,422 1,320 1,380 02 mei
Sound Financial B... 39,200 -0,790 -1,98% 39,250 39,200 39,990 02 mei
Southern First Ba... 26,000 +0,300 +1,17% 26,785 25,600 25,700 02 mei
Southern Missouri... 41,310 +0,810 +2,00% 41,555 39,440 40,500 02 mei
Southside Bancshares 27,570 +0,520 +1,92% 27,780 27,180 27,050 02 mei
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 51,530 -0,130 -0,25% 51,900 51,270 51,660 02 mei
SPAR Group 1,730 -0,090 -4,95% 1,850 1,701 1,820 02 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 19,540 +0,220 +1,14% 19,655 19,270 19,320 02 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 0,969 -0,032 -3,15% 1,040 0,956 1,000 02 mei
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,483 0,000 0,00% 0,000 0,000 0,483 02 mei
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 14,450 -1,270 -8,08% 15,736 13,236 15,720 02 mei
Sportsman's Wareh... 3,310 +0,100 +3,12% 3,315 3,210 3,210 02 mei
Sprott Focus Trust 7,660 +0,095 +1,26% 7,680 7,580 7,565 02 mei
Sprouts Farmers M... 71,980 -0,020 -0,03% 0,000 0,000 72,000 02 mei
SPS Commerce 182,070 +3,100 +1,73% 182,200 177,120 178,970 02 mei
SS&C Technologies... 61,520 +0,300 +0,49% 61,900 61,060 61,220 02 mei
SSR Mining 5,390 +0,010 +0,19% 5,428 5,295 5,380 02 mei
STAAR Surgical Co... 45,500 +0,810 +1,81% 45,780 44,380 44,690 02 mei
Staffing 360 Solu... 0,299 0,000 0,00% 0,000 0,000 0,299 02 mei
Stagwell 7,125 -0,005 -0,07% 0,000 0,000 7,130 02 mei
Star Bulk Carrier... 24,830 0,000 0,00% 0,000 0,000 24,830 02 mei
Starbucks Corp 74,930 0,000 0,00% 0,000 0,000 74,930 02 mei
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 6,100 +0,030 +0,49% 6,170 6,090 6,070 02 mei
Steel Dynamics 130,790 +1,140 +0,88% 131,190 128,890 129,650 02 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 44,800 +0,500 +1,13% 45,140 43,990 44,300 02 mei
Sterling Infrastr... 100,650 +1,490 +1,50% 101,897 98,390 99,160 02 mei
Steven Madden Ltd 40,120 +0,700 +1,78% 40,640 39,790 39,420 02 mei
Stock Yards Bancorp 46,630 +0,640 +1,39% 46,710 46,020 45,990 02 mei
Strata Skin Sciences 0,400 -0,010 -2,49% 0,459 0,400 0,410 02 mei
Stratasys Ltd 9,645 -0,045 -0,46% 9,880 9,630 9,690 02 mei
Strategic Education 117,970 +3,220 +2,81% 119,640 115,090 114,750 02 mei
STRATTEC SECURITY... 23,050 +0,015 +0,07% 23,050 23,050 23,035 02 mei
Stratus Properties 23,340 +0,430 +1,88% 23,380 22,940 22,910 02 mei
Streamline Health... 0,289 -0,002 -0,65% 0,310 0,276 0,291 02 mei
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 25,700 -0,660 -2,50% 26,420 25,361 26,360 02 mei
Summit State Bank 9,580 +0,530 +5,86% 9,590 9,010 9,050 02 mei
Summit Therapeutics 4,060 -0,640 -13,62% 4,680 3,950 4,700 02 mei
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,500 -0,540 -8,94% 6,050 5,390 6,040 02 mei
SunPower Corp 2,175 -0,005 -0,23% 0,000 0,000 2,180 02 mei
Sunrun 10,950 0,000 0,00% 0,000 0,000 10,950 02 mei
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 761,700 -0,820 -0,11% 0,000 0,000 762,520 02 mei
SuperCom Ltd 0,208 +0,001 +0,44% 0,000 0,000 0,207 02 mei
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 16,830 +0,770 +4,79% 16,920 16,160 16,060 02 mei
Supernus Pharmace... 30,270 +0,190 +0,63% 30,660 29,790 30,080 02 mei
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 25,000 +0,370 +1,50% 25,115 24,440 24,630 02 mei
Surmodics 34,440 +1,110 +3,33% 35,500 32,890 33,330 02 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 89,720 +2,100 +2,40% 89,940 86,740 87,620 02 mei
Synchronoss Techn... 6,500 +0,050 +0,78% 6,840 6,330 6,450 02 mei
Syndax Pharmaceut... 21,860 -0,110 -0,50% 22,330 21,500 21,970 02 mei
Synopsys 523,380 0,000 0,00% 0,000 0,000 523,380 02 mei
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,340 -0,040 -2,90% 1,430 1,310 1,380 02 mei
Syros Pharmaceuti... 5,210 -0,230 -4,23% 5,640 5,185 5,440 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