Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,740 -0,043 -1,14% 3,780 3,720 3,783 13 jun
1-800-FLOWERS.COM 9,470 -0,070 -0,73% 9,530 9,290 9,540 13 jun
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,050 -0,910 -1,79% 50,620 49,670 50,960 13 jun
2U Inc. 6,852 +6,632 +3.013,13% 6,864 6,300 0,220 13 jun
AAON 75,390 +1,260 +1,70% 75,670 73,840 74,130 13 jun
AB Active ETFs 35,100 -0,392 -1,10% 35,679 35,679 35,492 23 mei
Abeona Therapeutics 4,605 +0,015 +0,33% 0,000 0,000 4,590 13 jun
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,310 -0,020 -0,38% 5,320 5,220 5,330 13 jun
Acadia Healthcare... 66,320 -1,490 -2,20% 67,550 66,220 67,810 13 jun
ACADIA Pharmaceut... 15,090 -0,280 -1,82% 15,320 15,020 15,370 13 jun
Acasti Pharma 3,235 +0,055 +1,72% 3,280 3,150 3,180 13 jun
Accelerate Diagno... 1,340 +0,070 +5,51% 1,355 1,262 1,270 13 jun
Accuray 1,770 -0,080 -4,32% 1,930 1,750 1,850 13 jun
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 35,470 +0,220 +0,62% 36,390 35,230 35,250 13 jun
Aclaris Therapeutics 1,190 0,000 0,00% 0,000 0,000 1,190 13 jun
ACNB Corp 31,560 -0,220 -0,69% 32,330 31,220 31,780 13 jun
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... 1,030 -0,010 -0,96% 0,000 0,000 1,040 13 jun
Addus HomeCare Corp 116,180 -2,270 -1,92% 118,870 114,450 118,450 13 jun
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 10,770 -0,010 -0,09% 0,000 0,000 10,780 13 jun
Adobe 458,890 +0,150 +0,03% 0,000 0,000 458,740 13 jun
ADTRAN Holdings 5,065 -0,155 -2,97% 5,250 5,035 5,220 13 jun
Advanced Energy I... 108,800 -0,800 -0,73% 109,955 106,926 109,600 13 jun
Advanced Micro De... 159,850 -0,050 -0,03% 0,000 0,000 159,900 13 jun
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 8,070 +0,200 +2,54% 8,163 7,540 7,870 13 jun
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 13,690 0,000 0,00% 0,000 0,000 13,690 13 jun
Aemetis 3,100 -0,030 -0,96% 3,180 3,090 3,130 13 jun
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 215,496 -0,014 -0,01% 0,000 0,000 215,510 13 jun
AEterna Zentaris Inc 6,602 -0,048 -0,73% 6,780 6,400 6,650 13 jun
Aethlon Medical 0,690 +0,003 +0,44% 0,000 0,000 0,687 13 jun
Affimed NV 7,100 +0,240 +3,50% 7,290 6,860 6,860 13 jun
Agenus 16,000 0,000 0,00% 0,000 0,000 16,000 13 jun
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 90,430 -1,410 -1,54% 91,920 89,515 91,840 13 jun
Agios Pharmaceuti... 46,750 -1,220 -2,54% 48,340 46,620 47,970 13 jun
AGNC Investment Corp 24,160 +0,010 +0,04% 24,171 24,120 24,150 13 jun
AGNC Investment Corp 9,870 0,000 0,00% 0,000 0,000 9,870 13 jun
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 23,700 +0,300 +1,28% 23,850 23,520 23,400 13 jun
Air Transport Ser... 12,240 -0,610 -4,75% 12,770 12,240 12,850 13 jun
Airbnb 146,080 -0,020 -0,01% 0,000 0,000 146,100 13 jun
Airgain 5,640 +0,080 +1,44% 5,650 5,420 5,560 13 jun
AirNet Technology 1,030 -0,010 -0,95% 1,115 1,020 1,040 12 jun
Akamai Technologies 88,350 -0,050 -0,06% 88,560 87,590 88,400 13 jun
Akari Therapeutic... 3,050 -0,250 -7,58% 3,350 2,750 3,300 13 jun
Akebia Therapeutics 1,120 0,000 0,00% 0,000 0,000 1,120 13 jun
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 62,380 -0,930 -1,47% 63,200 61,950 63,310 13 jun
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,870 -0,020 -0,51% 4,050 3,840 3,890 13 jun
Alico 25,340 -0,350 -1,36% 25,900 25,270 25,690 13 jun
Align Technology 271,430 +0,150 +0,06% 0,000 0,000 271,280 13 jun
Alimera Sciences 3,190 +0,070 +2,24% 3,240 3,045 3,120 13 jun
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,815 -0,025 -0,10% 25,010 24,410 24,840 13 jun
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 54,450 +1,070 +2,00% 54,650 50,950 53,380 13 jun
Alliance Resource... 23,755 -0,175 -0,73% 24,015 23,510 23,930 13 jun
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 2,090 -0,040 -1,88% 2,143 2,080 2,130 13 jun
Alnylam Pharmaceu... 160,000 +0,960 +0,60% 161,000 158,260 159,040 13 jun
Alpha and Omega S... 29,890 -0,040 -0,13% 0,000 0,000 29,930 13 jun
Alphabet 175,060 -0,100 -0,06% 0,000 0,000 175,160 13 jun
Alphabet 176,740 0,000 0,00% 0,000 0,000 176,740 13 jun
AlphaMark Activel... 30,609 -0,345 -1,12% 30,772 30,571 30,954 13 jun
Alphatec Holdings 10,720 -0,060 -0,56% 10,925 10,550 10,780 13 jun
Altisource Portfo... 1,770 +0,030 +1,72% 1,800 1,740 1,740 13 jun
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,807 -0,006 -0,75% 0,830 0,780 0,813 13 jun
A-Mark Precious M... 33,440 -0,590 -1,73% 33,970 33,255 34,030 13 jun
Amazon.com 183,830 0,000 0,00% 0,000 0,000 183,830 13 jun
Ambarella 56,780 -0,650 -1,13% 58,140 56,160 57,430 13 jun
AMC Networks 15,630 0,000 0,00% 0,000 0,000 15,630 13 jun
Amdocs Limited 75,820 -0,580 -0,76% 76,360 75,250 76,400 13 jun
Amedisys 91,660 -0,150 -0,16% 91,855 91,210 91,810 13 jun
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... 11,450 +0,010 +0,09% 0,000 0,000 11,440 13 jun
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 16,440 -0,540 -3,18% 17,160 16,145 16,980 13 jun
American Software 9,290 -0,160 -1,69% 9,490 9,240 9,450 13 jun
American Supercon... 26,340 0,000 0,00% 0,000 0,000 26,340 13 jun
American Woodmark... 82,830 +0,680 +0,83% 82,920 80,330 82,150 13 jun
America's Car-Mart 61,110 -3,280 -5,09% 64,310 60,700 64,390 13 jun
Ameris Bancorp 47,610 -1,050 -2,16% 48,515 47,090 48,660 13 jun
AMERISAFE 42,510 +0,040 +0,09% 42,570 42,120 42,470 13 jun
AmeriServ Financial 2,350 -0,040 -1,67% 2,470 2,320 2,390 13 jun
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,010 -0,280 -1,38% 20,260 19,920 20,290 13 jun
Amgen 298,500 0,000 0,00% 0,000 0,000 298,500 13 jun
Amicus Therapeutics 10,645 +0,005 +0,05% 10,870 10,590 10,640 13 jun
Amkor Technology 35,080 0,000 0,00% 0,000 0,000 35,080 13 jun
Amphastar Pharmac... 40,630 0,000 0,00% 0,000 0,000 40,630 13 jun
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,920 -0,070 -1,17% 6,080 5,870 5,990 13 jun
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 233,980 -0,050 -0,02% 0,000 0,000 234,030 13 jun
Anavex Life Scien... 3,740 -0,010 -0,27% 3,830 3,650 3,750 13 jun
Andersons 48,960 -0,710 -1,43% 49,840 48,675 49,670 13 jun
Angi 2,040 -0,070 -3,32% 2,135 2,030 2,110 13 jun
AngioDynamics 6,213 +0,073 +1,18% 6,257 6,120 6,140 13 jun
ANI Pharmaceuticals 63,240 -0,970 -1,51% 64,580 62,570 64,210 13 jun
Anika Therapeutics 25,970 -0,130 -0,50% 26,390 25,830 26,100 13 jun
Ansys 324,840 -1,550 -0,47% 327,750 324,790 326,390 13 jun
Apogee Enterprises 62,460 -0,520 -0,83% 62,610 62,040 62,980 13 jun
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 234,510 -5,560 -2,32% 241,570 234,290 240,070 13 jun
Apple 214,110 -0,130 -0,06% 0,000 0,000 214,240 13 jun
Applied DNA Sciences 0,531 0,000 0,00% 0,000 0,000 0,531 13 jun
Applied Materials 237,480 -0,070 -0,03% 0,000 0,000 237,550 13 jun
Applied Optoelect... 10,100 -0,340 -3,26% 10,740 9,965 10,440 13 jun
Aptevo Therapeutics 0,789 -0,040 -4,79% 0,810 0,760 0,829 13 jun
Aptose Biosciences 0,930 +0,020 +2,20% 1,080 0,910 0,910 13 jun
Aqua Metals 0,390 0,000 0,00% 0,000 0,000 0,390 13 jun
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,165 -0,085 -2,62% 3,260 3,140 3,250 13 jun
ARCA biopharma 3,320 -0,020 -0,60% 3,350 3,300 3,340 13 jun
Arcadia Biosciences 3,120 +0,193 +6,58% 3,189 2,995 2,927 13 jun
ArcBest Corp 108,340 -2,410 -2,18% 110,360 106,600 110,750 13 jun
Arch Capital Grou... 99,120 -0,040 -0,04% 99,410 97,655 99,160 13 jun
Arcturus Therapeu... 31,590 +0,530 +1,71% 33,650 30,620 31,060 13 jun
Ardelyx 6,490 0,000 0,00% 0,000 0,000 6,490 13 jun
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,270 0,000 0,00% 0,000 0,000 21,270 13 jun
Ark Restaurants Corp 15,440 +0,550 +3,69% 15,440 14,600 14,890 12 jun
Arq 6,220 -0,130 -2,05% 6,510 6,140 6,350 13 jun
Arrow Financial Corp 24,550 -0,190 -0,77% 24,650 24,388 24,740 13 jun
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 26,500 +0,730 +2,83% 26,850 25,460 25,770 13 jun
ArrowMark Financi... 18,490 -0,010 -0,05% 18,720 18,410 18,500 13 jun
Artesian Resource... 34,680 +0,030 +0,09% 34,710 34,000 34,650 13 jun
Art's-Way Manufac... 1,670 -0,025 -1,47% 1,677 1,670 1,695 13 jun
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 127,700 -3,570 -2,72% 132,080 127,580 131,270 13 jun
Asia Pacific Wire... 1,575 +0,015 +0,99% 1,575 1,520 1,560 13 jun
ASML Holding NV 1.052,870 +0,160 +0,02% 0,000 0,000 1.052,710 13 jun
Aspen Technology 199,690 -4,870 -2,38% 205,195 198,130 204,560 13 jun
Assembly Biosciences 15,023 -0,107 -0,71% 0,000 0,000 15,130 13 jun
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 31,300 -0,330 -1,04% 31,630 30,690 31,630 13 jun
Astronics Corp 18,780 -0,020 -0,11% 19,070 18,360 18,800 13 jun
AstroNova 16,600 +0,100 +0,61% 16,850 16,150 16,500 13 jun
Astrotech Corp 8,830 -0,265 -2,91% 9,090 8,830 9,095 13 jun
Asure Software 8,000 -0,020 -0,25% 8,040 7,910 8,020 13 jun
Atara Biotherapeu... 0,528 0,000 0,00% 0,000 0,000 0,528 13 jun
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,740 -0,490 -1,16% 42,055 41,215 42,230 13 jun
Atlanta Braves Ho... 39,750 -0,320 -0,80% 40,150 39,130 40,070 13 jun
Atlantic American... 1,900 +0,125 +7,04% 1,905 1,870 1,775 13 jun
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 21,980 -0,025 -0,11% 22,045 21,980 22,005 13 jun
Atlanticus Holdin... 26,730 -0,250 -0,93% 26,730 26,400 26,980 13 jun
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 156,020 0,000 0,00% 0,000 0,000 156,020 13 jun
ATN International 21,250 -1,050 -4,71% 22,270 21,090 22,300 13 jun
Atomera 3,860 -0,040 -1,03% 3,960 3,820 3,900 13 jun
Atossa Therapeutics 1,230 -0,050 -3,91% 1,270 1,230 1,280 13 jun
AtriCure 20,990 -1,070 -4,85% 22,060 20,860 22,060 13 jun
Atrion Corp 453,600 +0,350 +0,08% 454,885 453,100 453,250 13 jun
aTyr Pharma 1,900 0,000 0,00% 0,000 0,000 1,900 04 jun
Auburn National B... 18,200 -0,500 -2,67% 18,200 17,800 18,700 13 jun
AudioCodes Ltd 10,050 -0,070 -0,69% 10,060 9,900 10,120 13 jun
Aurinia Pharmaceu... 5,340 -0,110 -2,02% 5,485 5,340 5,450 13 jun
Autodesk 223,000 -0,100 -0,04% 0,000 0,000 223,100 13 jun
Automatic Data Pr... 244,240 -0,030 -0,01% 0,000 0,000 244,270 13 jun
Avadel Pharmaceut... 15,890 +0,670 +4,40% 15,970 15,220 15,220 13 jun
Aviat Networks 30,020 -0,240 -0,79% 30,520 29,790 30,260 13 jun
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 1,655 -0,005 -0,30% 0,000 0,000 1,660 13 jun
Avis Budget Group 108,280 +0,070 +0,06% 0,000 0,000 108,210 13 jun
Aware 1,820 -0,030 -1,62% 1,835 1,810 1,850 13 jun
Axcelis Technologies 141,260 +0,100 +0,07% 0,000 0,000 141,160 13 jun
AxoGen 7,840 -0,220 -2,73% 8,110 7,760 8,060 13 jun
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 72,490 +0,940 +1,31% 72,660 70,520 71,550 13 jun
AXT 3,645 -0,005 -0,14% 0,000 0,000 3,650 13 jun
AYRO 0,850 0,000 0,00% 0,000 0,000 0,850 13 jun
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