Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,820 -0,001 -0,04% 3,830 3,820 3,822 24 mei
1-800-FLOWERS.COM 9,420 +0,110 +1,18% 9,550 9,330 9,310 24 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,550 +0,350 +0,70% 50,660 49,685 50,200 24 mei
2U 0,289 -0,007 -2,30% 0,302 0,285 0,296 24 mei
AAON 78,260 +2,000 +2,62% 78,600 76,180 76,260 24 mei
AB Active ETFs 35,100 -0,100 -0,28% 35,264 35,264 35,200 23 mei
Abeona Therapeutics 4,060 -0,110 -2,64% 4,320 4,030 4,170 24 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,550 -0,020 -0,36% 5,620 5,530 5,570 24 mei
Acadia Healthcare... 63,580 -0,670 -1,04% 64,810 63,100 64,250 24 mei
ACADIA Pharmaceut... 15,200 -0,340 -2,19% 15,830 15,190 15,540 24 mei
Acasti Pharma 2,720 +0,070 +2,64% 2,750 2,630 2,650 24 mei
Accelerate Diagno... 1,380 +0,105 +8,24% 1,430 1,220 1,275 24 mei
Accuray 1,510 +0,020 +1,34% 1,550 1,464 1,490 24 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 35,420 -0,050 -0,14% 35,740 35,050 35,470 24 mei
Aclaris Therapeutics 1,110 -0,070 -5,93% 1,190 1,110 1,180 24 mei
ACNB Corp 31,990 -0,200 -0,62% 32,805 31,700 32,190 24 mei
Acorda Therapeutics 0,613 0,000 0,00% 0,000 0,000 0,613 11 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 12 okt
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 13 okt
Adaptimmune Thera... 1,050 +0,040 +3,96% 1,066 1,010 1,010 24 mei
Addus HomeCare Corp 111,610 +2,570 +2,36% 111,610 109,400 109,040 24 mei
ADDvantage Techno... 0,368 +0,008 +2,22% 0,000 0,000 0,360 12 feb
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 9,560 +0,090 +0,95% 9,740 9,435 9,470 24 mei
Adobe 475,430 -7,880 -1,63% 485,380 473,900 483,310 24 mei
ADTRAN Holdings 5,270 +0,050 +0,96% 5,305 5,170 5,220 24 mei
Advanced Energy I... 109,460 +1,380 +1,28% 110,990 108,690 108,080 24 mei
Advanced Micro De... 166,360 +5,930 +3,70% 167,660 160,250 160,430 24 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,600 -0,230 -2,94% 7,820 7,560 7,830 24 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,640 +0,220 +1,93% 11,770 11,410 11,420 24 mei
Aemetis 3,620 +0,170 +4,93% 3,630 3,450 3,450 24 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 199,770 +2,560 +1,30% 200,000 197,360 197,210 24 mei
AEterna Zentaris Inc 8,370 -0,020 -0,24% 8,425 8,360 8,390 24 mei
Aethlon Medical 0,420 +0,010 +2,44% 0,425 0,371 0,410 24 mei
Affimed NV 4,190 -0,520 -11,04% 4,710 4,160 4,710 24 mei
Agenus 13,620 +1,270 +10,28% 14,180 12,350 12,350 24 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 104,050 +2,450 +2,41% 104,880 100,710 101,600 24 mei
Agios Pharmaceuti... 31,500 -1,190 -3,64% 33,463 31,000 32,690 24 mei
AGNC Investment Corp 23,940 -0,050 -0,21% 24,079 23,900 23,990 24 mei
AGNC Investment Corp 9,640 +0,080 +0,84% 9,660 9,590 9,560 24 mei
AgroFresh Solutions 3,000 0,000 0,00% 0,000 0,000 3,000 mrt '23
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 aug '20
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 okt '20
Air T 25,360 +0,120 +0,48% 25,780 24,600 25,240 24 mei
Air Transport Ser... 13,490 +0,190 +1,43% 13,565 13,320 13,300 24 mei
Airbnb 144,470 +3,430 +2,43% 145,970 142,300 141,040 24 mei
Airgain 5,315 +0,165 +3,20% 5,620 5,190 5,150 24 mei
AirNet Technology 1,068 0,000 0,00% 1,138 1,050 1,068 23 mei
Akamai Technologies 94,140 +0,180 +0,19% 94,670 93,750 93,960 24 mei
Akari Therapeutic... 1,950 +0,090 +4,84% 1,950 1,704 1,860 24 mei
Akebia Therapeutics 1,100 +0,010 +0,92% 1,120 1,080 1,090 24 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 67,110 -0,300 -0,45% 67,780 66,780 67,410 24 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,910 +0,120 +3,17% 3,950 3,750 3,790 24 mei
Alico 25,220 -0,530 -2,06% 25,690 24,140 25,750 24 mei
Align Technology 255,620 +3,230 +1,28% 257,970 252,390 252,390 24 mei
Alimera Sciences 2,950 -0,040 -1,34% 3,110 2,930 2,990 24 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,020 +0,020 +0,08% 24,250 23,960 24,000 24 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 48,100 +0,320 +0,67% 48,550 46,895 47,780 24 mei
Alliance Resource... 23,310 +0,250 +1,08% 23,550 23,210 23,060 24 mei
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 feb '23
Allied Motion Tec... 34,080 0,000 0,00% 0,000 0,000 34,080 22 aug
Allot Ltd 2,200 -0,070 -3,08% 2,275 2,200 2,270 24 mei
Alnylam Pharmaceu... 147,790 -1,590 -1,06% 149,830 147,150 149,380 24 mei
Alpha and Omega S... 28,340 +1,090 +4,00% 28,900 27,330 27,250 24 mei
Alphabet 174,990 +1,440 +0,83% 175,770 173,650 173,550 24 mei
Alphabet 176,330 +1,270 +0,73% 177,304 175,200 175,060 24 mei
AlphaMark Activel... 31,010 +0,261 +0,85% 31,075 31,010 30,749 24 mei
Alphatec Holdings 10,120 +0,020 +0,20% 10,226 9,985 10,100 24 mei
Altisource Portfo... 1,710 +0,030 +1,79% 1,840 1,680 1,680 24 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,848 +0,003 +0,38% 0,900 0,840 0,844 24 mei
A-Mark Precious M... 38,000 -0,380 -0,99% 39,192 37,930 38,380 24 mei
Amazon.com 180,750 -0,300 -0,17% 182,435 180,300 181,050 24 mei
Ambarella 50,120 +1,050 +2,14% 50,690 48,930 49,070 24 mei
AMC Networks 16,430 -0,070 -0,42% 16,690 16,080 16,500 24 mei
Amdocs Limited 79,910 -1,060 -1,31% 81,500 79,870 80,970 24 mei
Amedisys 96,230 +0,030 +0,03% 97,355 95,540 96,200 24 mei
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 dec '22
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 dec '22
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 mrt '23
American Airlines... 13,840 +0,020 +0,14% 14,030 13,660 13,820 24 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 17,630 +0,090 +0,51% 17,730 17,250 17,540 24 mei
American Software 10,700 -0,100 -0,93% 10,840 10,690 10,800 24 mei
American Supercon... 16,060 +0,950 +6,29% 16,060 15,230 15,110 24 mei
American Woodmark... 89,040 -3,620 -3,91% 89,070 84,000 92,660 24 mei
America's Car-Mart 61,040 +0,660 +1,09% 61,170 60,328 60,380 24 mei
Ameris Bancorp 48,020 +0,210 +0,44% 48,578 47,600 47,810 24 mei
AMERISAFE 44,590 +0,210 +0,47% 44,910 44,010 44,380 24 mei
AmeriServ Financial 2,680 +0,060 +2,29% 2,840 2,670 2,620 24 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,360 +0,140 +0,69% 20,420 19,990 20,220 24 mei
Amgen 305,840 -0,660 -0,22% 307,500 303,900 306,500 24 mei
Amicus Therapeutics 9,660 +0,190 +2,01% 9,690 9,420 9,470 24 mei
Amkor Technology 33,100 +0,510 +1,56% 33,260 32,620 32,590 24 mei
Amphastar Pharmac... 43,260 -0,090 -0,21% 43,750 42,910 43,350 24 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,350 0,000 0,00% 5,380 5,270 5,350 24 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 232,510 -2,050 -0,87% 238,320 232,200 234,560 24 mei
Anavex Life Scien... 4,000 -0,170 -4,08% 4,210 3,955 4,170 24 mei
Andersons 51,970 +0,490 +0,95% 52,140 51,150 51,480 24 mei
Angi 2,180 +0,130 +6,34% 2,210 2,080 2,050 24 mei
AngioDynamics 6,170 +0,050 +0,82% 6,270 6,060 6,120 24 mei
ANI Pharmaceuticals 61,320 +0,960 +1,59% 61,890 60,033 60,360 24 mei
Anika Therapeutics 24,570 -0,120 -0,49% 25,160 24,450 24,690 24 mei
Ansys 331,110 +2,930 +0,89% 333,610 326,070 328,180 24 mei
Apogee Enterprises 67,030 +1,230 +1,87% 67,140 65,975 65,800 24 mei
Apollo Endosurgery 10,000 0,000 0,00% 0,000 0,000 10,000 apr '23
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 aug '22
AppFolio 230,400 -4,380 -1,87% 235,710 229,430 234,780 24 mei
Apple 189,980 +3,100 +1,66% 190,580 188,040 186,880 24 mei
Applied DNA Sciences 1,990 -0,040 -1,97% 2,110 1,920 2,030 24 mei
Applied Materials 220,890 +2,940 +1,35% 223,120 218,640 217,950 24 mei
Applied Optoelect... 12,540 +0,640 +5,38% 13,040 11,790 11,900 24 mei
Aptevo Therapeutics 0,711 -0,019 -2,59% 0,769 0,702 0,730 24 mei
Aptose Biosciences 1,110 +0,030 +2,78% 1,130 1,080 1,080 24 mei
Aqua Metals 0,410 -0,007 -1,73% 0,420 0,393 0,417 24 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,290 +0,010 +0,30% 3,320 3,230 3,280 24 mei
ARCA biopharma 3,390 +0,130 +3,99% 3,515 3,240 3,260 24 mei
Arcadia Biosciences 2,925 +0,085 +2,99% 3,200 2,680 2,840 24 mei
ArcBest Corp 106,200 +0,430 +0,41% 107,360 104,440 105,770 24 mei
Arch Capital Grou... 103,360 +1,430 +1,40% 103,390 102,190 101,930 24 mei
Arcturus Therapeu... 30,410 -0,800 -2,56% 31,640 30,270 31,210 24 mei
Ardelyx 6,750 -0,690 -9,27% 7,360 6,625 7,440 24 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,350 +0,150 +0,71% 21,350 21,210 21,200 24 mei
Ark Restaurants Corp 15,586 +0,527 +3,50% 16,040 15,525 15,059 24 mei
Arq 7,170 +0,210 +3,02% 7,380 6,888 6,960 24 mei
Arrow Financial Corp 24,560 +0,230 +0,95% 24,970 24,130 24,330 24 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 24,880 +0,210 +0,85% 25,300 24,460 24,670 24 mei
ArrowMark Financi... 18,305 -0,015 -0,08% 18,390 18,260 18,320 24 mei
Artesian Resource... 38,510 -0,150 -0,39% 38,940 38,335 38,660 24 mei
Art's-Way Manufac... 1,772 -0,009 -0,51% 1,803 1,772 1,781 24 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 130,410 +0,970 +0,75% 131,170 126,790 129,440 24 mei
Asia Pacific Wire... 1,509 -0,015 -0,96% 1,530 1,500 1,524 24 mei
ASML Holding NV 956,220 +21,970 +2,35% 958,570 933,730 934,250 24 mei
Aspen Technology 220,960 +1,930 +0,88% 222,125 218,930 219,030 24 mei
Assembly Biosciences 15,080 +0,330 +2,24% 15,090 14,880 14,750 24 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 33,230 -0,270 -0,81% 34,003 33,160 33,500 24 mei
Astronics Corp 20,920 +0,390 +1,90% 21,050 20,530 20,530 24 mei
AstroNova 17,610 +0,360 +2,09% 17,720 17,010 17,250 24 mei
Astrotech Corp 9,500 +0,460 +5,09% 9,500 9,050 9,040 24 mei
Asure Software 7,540 +0,120 +1,62% 7,558 7,400 7,420 24 mei
Atara Biotherapeu... 0,624 -0,026 -4,00% 0,680 0,620 0,650 24 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,200 +0,970 +2,41% 41,200 40,300 40,230 24 mei
Atlanta Braves Ho... 38,930 +1,130 +2,99% 39,020 37,760 37,800 24 mei
Atlantic American... 1,650 -0,030 -1,79% 1,680 1,650 1,680 24 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 23,420 +0,610 +2,67% 23,430 22,790 22,810 24 mei
Atlanticus Holdin... 25,480 +0,500 +2,00% 25,890 24,843 24,980 24 mei
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 mrt '23
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 168,860 -5,320 -3,05% 173,600 168,710 174,180 24 mei
ATN International 23,540 +0,520 +2,26% 23,610 22,840 23,020 24 mei
Atomera 4,220 +0,120 +2,93% 4,250 4,060 4,100 24 mei
Atossa Therapeutics 1,460 0,000 0,00% 1,520 1,430 1,460 24 mei
AtriCure 23,190 +0,730 +3,25% 23,520 22,060 22,460 24 mei
Atrion Corp 462,930 -1,070 -0,23% 477,940 457,790 464,000 24 mei
aTyr Pharma 1,800 0,000 0,00% 1,828 1,780 1,800 24 mei
Auburn National B... 18,870 +0,240 +1,29% 18,870 18,870 18,630 24 mei
AudioCodes Ltd 10,040 +0,050 +0,50% 10,100 9,990 9,990 24 mei
Aurinia Pharmaceu... 5,210 -0,030 -0,57% 5,285 5,130 5,240 24 mei
Autodesk 214,890 -0,270 -0,13% 216,520 209,000 215,160 24 mei
Automatic Data Pr... 248,900 -2,590 -1,03% 252,990 248,340 251,490 24 mei
Avadel Pharmaceut... 15,750 +0,130 +0,83% 16,000 15,410 15,620 24 mei
Aviat Networks 30,300 -0,150 -0,49% 30,910 30,240 30,450 24 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 2,600 -0,225 -7,96% 2,967 2,600 2,825 24 mei
Avis Budget Group 111,910 +2,050 +1,87% 112,040 108,850 109,860 24 mei
Aware 1,840 -0,010 -0,54% 1,930 1,820 1,850 24 mei
Axcelis Technologies 111,370 +2,110 +1,93% 111,765 109,130 109,260 24 mei
AxoGen 6,270 +0,160 +2,62% 6,280 6,050 6,110 24 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 75,190 +1,010 +1,36% 75,410 74,190 74,180 24 mei
AXT 3,460 +0,230 +7,12% 3,475 3,250 3,230 24 mei
AYRO 1,140 +0,001 +0,06% 1,150 1,111 1,139 24 mei
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
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