Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,850 +0,020 +0,52% 3,850 3,820 3,830 16 mei
1-800-FLOWERS.COM 10,180 +0,160 +1,60% 10,350 9,830 10,020 16 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 52,680 +0,120 +0,23% 52,970 52,300 52,560 16 mei
2U 0,342 -0,006 -1,58% 0,360 0,332 0,348 16 mei
AAON 74,860 -0,960 -1,27% 75,720 74,160 75,820 16 mei
AB Active ETFs 35,080 -0,340 -0,96% 0,000 0,000 35,421 03 mei
Abeona Therapeutics 4,620 -0,090 -1,91% 4,830 4,530 4,710 16 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,380 +0,080 +1,51% 5,410 5,250 5,300 16 mei
Acadia Healthcare... 66,630 -2,160 -3,14% 68,465 66,070 68,790 16 mei
ACADIA Pharmaceut... 14,850 -0,270 -1,79% 0,000 14,780 15,120 16 mei
Acasti Pharma 2,760 +0,060 +2,22% 2,785 2,700 2,700 16 mei
Accelerate Diagno... 0,916 +0,011 +1,25% 0,930 0,860 0,905 16 mei
Accuray 1,660 -0,030 -1,78% 1,715 1,640 1,690 16 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 36,940 +0,230 +0,63% 37,010 36,360 36,710 16 mei
Aclaris Therapeutics 1,180 0,000 0,00% 1,190 1,170 1,180 16 mei
ACNB Corp 33,910 +0,110 +0,33% 33,910 33,000 33,800 16 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... 1,190 -0,050 -4,03% 1,340 1,150 1,240 16 mei
Addus HomeCare Corp 110,290 -0,580 -0,52% 111,010 109,110 110,870 16 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 9,060 -0,040 -0,44% 9,157 8,970 9,100 16 mei
Adobe 482,820 -2,530 -0,52% 486,230 481,385 485,350 16 mei
ADTRAN Holdings 5,370 -0,010 -0,19% 5,510 5,315 5,380 16 mei
Advanced Energy I... 105,460 -2,010 -1,87% 107,370 105,290 107,470 16 mei
Advanced Micro De... 162,660 +2,990 +1,87% 168,060 159,900 159,670 16 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 8,250 -0,500 -5,71% 8,770 8,150 8,750 16 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,540 +0,190 +1,67% 11,820 11,350 11,350 16 mei
Aemetis 3,910 -0,240 -5,78% 4,160 3,870 4,150 16 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 192,730 -0,310 -0,16% 197,550 190,560 193,040 16 mei
AEterna Zentaris Inc 8,586 -0,059 -0,68% 8,786 8,375 8,645 16 mei
Aethlon Medical 0,400 0,000 0,00% 0,497 0,400 0,400 16 mei
Affimed NV 5,440 +0,100 +1,87% 5,480 5,200 5,340 16 mei
Agenus 10,500 -0,280 -2,60% 11,000 10,050 10,780 16 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 99,000 +2,820 +2,93% 99,590 94,780 96,180 16 mei
Agios Pharmaceuti... 35,000 -0,180 -0,51% 35,200 34,820 35,180 16 mei
AGNC Investment Corp 24,040 +0,010 +0,04% 24,060 23,995 24,030 16 mei
AGNC Investment Corp 9,890 +0,020 +0,20% 9,930 9,825 9,870 16 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 22,820 -0,890 -3,75% 24,000 22,160 23,710 16 mei
Air Transport Ser... 14,640 +0,040 +0,27% 14,830 14,380 14,600 16 mei
Airbnb 147,175 +1,375 +0,94% 147,790 145,850 145,800 16 mei
Airgain 5,360 +0,150 +2,88% 5,460 5,201 5,210 16 mei
AirNet Technology 1,060 +0,030 +2,90% 1,120 1,000 1,030 16 mei
Akamai Technologies 96,900 +0,920 +0,96% 97,235 94,640 95,980 16 mei
Akari Therapeutic... 1,480 +0,020 +1,37% 1,720 1,440 1,460 16 mei
Akebia Therapeutics 1,140 -0,040 -3,39% 1,200 1,130 1,180 16 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 69,660 -0,390 -0,56% 71,260 69,044 70,050 16 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,090 -0,080 -1,92% 4,220 4,060 4,170 16 mei
Alico 27,270 -0,240 -0,87% 27,679 27,010 27,510 16 mei
Align Technology 273,560 -6,760 -2,41% 283,000 273,370 280,320 16 mei
Alimera Sciences 3,280 +0,010 +0,31% 3,390 3,220 3,270 16 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,470 +0,330 +1,37% 24,520 24,040 24,140 16 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 54,760 -0,680 -1,23% 55,490 54,670 55,440 16 mei
Alliance Resource... 22,740 -0,070 -0,31% 23,050 22,650 22,810 16 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 2,190 +0,020 +0,92% 2,200 2,110 2,170 16 mei
Alnylam Pharmaceu... 151,220 +3,820 +2,59% 151,450 144,730 147,400 16 mei
Alpha and Omega S... 27,250 -0,540 -1,94% 27,870 27,220 27,790 16 mei
Alphabet 174,110 +1,600 +0,93% 175,115 172,690 172,510 16 mei
Alphabet 175,420 +1,540 +0,89% 176,340 174,050 173,880 16 mei
AlphaMark Activel... 31,070 -0,278 -0,89% 0,000 0,000 31,348 14 mei
Alphatec Holdings 11,420 -0,050 -0,44% 11,720 11,335 11,470 16 mei
Altisource Portfo... 1,890 +0,030 +1,61% 1,935 1,860 1,860 16 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,912 -0,024 -2,51% 0,930 0,900 0,936 16 mei
A-Mark Precious M... 37,090 -0,210 -0,56% 37,400 36,580 37,300 16 mei
Amazon.com 183,600 -2,390 -1,29% 187,310 183,460 185,990 16 mei
Ambarella 47,880 +1,080 +2,31% 48,080 46,677 46,800 16 mei
AMC Networks 15,960 +0,810 +5,35% 16,100 14,830 15,150 16 mei
Amdocs Limited 82,110 +0,060 +0,07% 84,330 81,180 82,050 16 mei
Amedisys 94,950 -0,540 -0,57% 95,740 94,800 95,490 16 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... 14,805 -0,135 -0,90% 15,080 14,660 14,940 16 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 18,140 -0,200 -1,09% 18,855 18,000 18,340 16 mei
American Software 10,380 +0,050 +0,48% 10,420 10,220 10,330 16 mei
American Supercon... 14,210 -0,280 -1,93% 14,430 14,200 14,490 16 mei
American Woodmark... 94,690 -1,980 -2,05% 96,815 94,580 96,670 16 mei
America's Car-Mart 64,460 -0,600 -0,92% 65,990 64,230 65,060 16 mei
Ameris Bancorp 50,240 +0,040 +0,08% 50,585 50,000 50,200 16 mei
AMERISAFE 46,430 -0,160 -0,34% 46,870 46,380 46,590 16 mei
AmeriServ Financial 2,750 +0,010 +0,36% 2,750 2,670 2,740 16 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,890 -0,080 -0,38% 21,100 20,890 20,970 16 mei
Amgen 314,720 -4,320 -1,35% 316,140 310,760 319,040 16 mei
Amicus Therapeutics 9,500 -0,160 -1,66% 9,630 9,280 9,660 16 mei
Amkor Technology 32,950 -0,830 -2,46% 33,720 32,930 33,780 16 mei
Amphastar Pharmac... 42,740 +0,300 +0,71% 42,810 41,710 42,440 16 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,270 -0,080 -1,50% 5,400 5,270 5,350 16 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 214,070 -1,680 -0,78% 216,000 213,660 215,750 16 mei
Anavex Life Scien... 4,500 +0,010 +0,22% 4,670 4,435 4,490 16 mei
Andersons 52,460 +0,340 +0,65% 52,560 51,595 52,120 16 mei
Angi 2,310 -0,140 -5,71% 2,450 2,310 2,450 16 mei
AngioDynamics 6,420 +0,060 +0,94% 6,420 6,280 6,360 16 mei
ANI Pharmaceuticals 63,770 -1,050 -1,62% 64,900 63,230 64,820 16 mei
Anika Therapeutics 25,500 -0,580 -2,22% 26,270 25,500 26,080 16 mei
Ansys 327,430 -2,450 -0,74% 330,261 327,320 329,880 16 mei
Apogee Enterprises 65,780 -1,280 -1,91% 67,080 65,670 67,060 16 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 246,880 -2,990 -1,20% 250,000 245,730 249,870 16 mei
Apple 189,865 +0,145 +0,08% 191,095 189,660 189,720 16 mei
Applied DNA Sciences 2,750 -0,210 -7,09% 3,083 2,700 2,960 16 mei
Applied Materials 214,170 -3,320 -1,53% 218,750 213,920 217,490 16 mei
Applied Optoelect... 11,210 +0,200 +1,82% 11,895 11,010 11,010 16 mei
Aptevo Therapeutics 0,796 -0,012 -1,46% 0,849 0,791 0,808 16 mei
Aptose Biosciences 1,190 +0,010 +0,84% 1,208 1,180 1,180 16 mei
Aqua Metals 0,437 +0,036 +9,08% 0,480 0,400 0,401 16 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,890 +0,080 +2,85% 2,900 2,810 2,810 16 mei
ARCA biopharma 4,000 +0,280 +7,53% 4,000 3,750 3,720 16 mei
Arcadia Biosciences 3,270 +0,370 +12,76% 3,340 2,920 2,900 16 mei
ArcBest Corp 115,170 -2,660 -2,26% 117,590 115,000 117,830 16 mei
Arch Capital Grou... 98,790 +0,920 +0,94% 99,370 98,450 97,870 16 mei
Arcturus Therapeu... 30,500 +1,485 +5,12% 30,990 28,860 29,015 16 mei
Ardelyx 7,790 -0,060 -0,76% 7,880 7,740 7,850 16 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,145 -0,025 -0,12% 21,260 21,125 21,170 16 mei
Ark Restaurants Corp 15,180 -0,670 -4,23% 15,700 15,000 15,850 16 mei
Arq 7,530 +0,280 +3,86% 7,650 7,200 7,250 16 mei
Arrow Financial Corp 24,870 +0,280 +1,14% 24,960 24,355 24,590 16 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 25,000 -0,040 -0,16% 25,260 24,170 25,040 16 mei
ArrowMark Financi... 18,150 +0,030 +0,17% 18,250 18,120 18,120 16 mei
Artesian Resource... 40,750 +0,180 +0,44% 40,760 39,825 40,570 16 mei
Art's-Way Manufac... 1,886 -0,004 -0,20% 1,886 1,851 1,890 16 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 122,800 -1,240 -1,00% 126,000 122,450 124,040 16 mei
Asia Pacific Wire... 1,470 -0,045 -2,97% 1,470 1,430 1,515 16 mei
ASML Holding NV 919,540 -17,880 -1,91% 938,814 918,940 937,420 16 mei
Aspen Technology 213,880 -7,420 -3,35% 221,667 213,880 221,300 16 mei
Assembly Biosciences 14,720 +0,110 +0,75% 15,155 14,300 14,610 16 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 33,550 -1,650 -4,69% 0,000 33,550 35,200 16 mei
Astronics Corp 20,880 +0,240 +1,16% 20,900 20,375 20,640 16 mei
AstroNova 17,620 -0,080 -0,45% 17,810 17,050 17,700 16 mei
Astrotech Corp 9,510 +0,440 +4,85% 9,900 8,940 9,070 16 mei
Asure Software 7,630 +0,030 +0,39% 7,665 7,310 7,600 16 mei
Atara Biotherapeu... 0,604 -0,036 -5,69% 0,660 0,596 0,640 16 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,740 +0,250 +0,60% 41,890 41,370 41,490 16 mei
Atlanta Braves Ho... 38,820 +0,230 +0,60% 39,080 38,240 38,590 16 mei
Atlantic American... 1,710 -0,050 -2,84% 1,750 1,690 1,760 16 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 23,170 +0,810 +3,62% 23,185 22,350 22,360 16 mei
Atlanticus Holdin... 23,940 -1,430 -5,64% 25,300 23,095 25,370 16 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 182,210 -2,000 -1,09% 184,030 179,940 184,210 16 mei
ATN International 26,440 +0,520 +2,01% 26,440 25,470 25,920 16 mei
Atomera 4,540 +0,010 +0,22% 4,615 4,480 4,530 16 mei
Atossa Therapeutics 1,610 0,000 0,00% 1,660 1,545 1,610 16 mei
AtriCure 22,630 +0,510 +2,31% 22,670 22,000 22,120 16 mei
Atrion Corp 455,840 -40,150 -8,09% 0,000 454,280 495,990 16 mei
aTyr Pharma 1,930 +0,015 +0,78% 1,969 1,880 1,915 16 mei
Auburn National B... 18,986 +0,086 +0,45% 18,986 18,560 18,900 16 mei
AudioCodes Ltd 9,980 -0,020 -0,20% 10,040 9,870 10,000 16 mei
Aurinia Pharmaceu... 5,755 +0,445 +8,38% 5,800 5,290 5,310 16 mei
Autodesk 220,350 +0,110 +0,05% 221,260 218,430 220,240 16 mei
Automatic Data Pr... 250,060 +3,440 +1,39% 250,270 246,030 246,620 16 mei
Avadel Pharmaceut... 15,940 -0,150 -0,93% 16,010 15,520 16,090 16 mei
Aviat Networks 31,700 +0,500 +1,60% 31,980 31,110 31,200 16 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,720 -0,120 -3,13% 3,840 3,460 3,840 16 mei
Avis Budget Group 121,820 -0,130 -0,11% 122,500 120,000 121,950 16 mei
Aware 1,810 -0,080 -4,23% 1,900 1,810 1,890 16 mei
Axcelis Technologies 113,610 +0,670 +0,59% 114,961 113,070 112,940 16 mei
AxoGen 5,970 +0,020 +0,34% 6,060 5,855 5,950 16 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 77,350 +1,420 +1,87% 77,480 74,710 75,930 16 mei
AXT 3,430 -0,110 -3,11% 3,540 3,425 3,540 16 mei
AYRO 1,180 -0,060 -4,84% 1,220 1,160 1,240 16 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