Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 169,060 +1,760 +1,05% 169,130 164,580 167,300 31 mei
Fanhua 3,210 -0,042 -1,28% 3,320 3,160 3,252 31 mei
Farmer Brothers C... 2,910 +0,050 +1,75% 2,910 2,800 2,860 31 mei
Farmers National ... 12,200 +0,200 +1,67% 12,228 12,020 12,000 31 mei
FARO Technologies 18,720 +0,440 +2,41% 18,815 18,140 18,280 31 mei
Fastenal Company 65,970 +1,110 +1,71% 66,020 64,340 64,860 31 mei
Fate Therapeutics 3,695 +0,245 +7,10% 3,715 3,460 3,450 31 mei
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,950 +0,100 +1,71% 5,970 5,690 5,850 31 mei
Fibrogen 1,210 +0,060 +5,22% 1,220 1,130 1,150 31 mei
Fidelity Nasdaq C... 65,890 +0,010 +0,02% 66,190 64,812 65,880 31 mei
Fidus Investment ... 20,000 -0,120 -0,60% 20,150 20,000 20,120 31 mei
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,630 -0,060 -0,23% 25,750 25,610 25,690 31 mei
Fifth Third Bancorp 37,430 +0,680 +1,85% 37,530 36,850 36,750 31 mei
Financial Institu... 17,620 +0,070 +0,40% 17,790 17,510 17,550 31 mei
Finjan Holdings 1,540 0,000 0,00% 1,550 1,540 1,540 jul '20
FireEye 17,270 0,000 0,00% 0,000 0,000 17,270 okt '21
First Bancorp 31,550 +0,050 +0,16% 31,860 31,160 31,500 31 mei
First Bancorp 24,310 +0,370 +1,55% 24,560 23,900 23,940 31 mei
First Bancshares 25,390 +0,470 +1,89% 25,495 24,990 24,920 31 mei
First Bank 12,200 +0,090 +0,74% 12,270 12,150 12,110 31 mei
First Busey Corp 22,610 +0,170 +0,76% 22,770 22,340 22,440 31 mei
First Business Fi... 34,010 -0,200 -0,58% 34,870 33,810 34,210 31 mei
First Capital 30,150 +0,490 +1,65% 30,150 28,560 29,660 31 mei
First Citizens Ba... 1.693,410 -31,590 -1,83% 1.726,700 1.687,690 1.725,000 31 mei
First Community B... 34,780 +0,540 +1,58% 35,020 34,450 34,240 31 mei
First Community Corp 16,645 +0,205 +1,25% 16,740 16,400 16,440 31 mei
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 22,300 +0,220 +1,00% 22,370 22,140 22,080 31 mei
First Financial B... 29,990 +0,150 +0,50% 30,185 29,800 29,840 31 mei
First Financial Corp 37,060 +0,040 +0,11% 37,253 36,940 37,020 31 mei
First Financial N... 21,260 +0,040 +0,19% 21,450 21,215 21,220 31 mei
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 10,420 +0,020 +0,19% 10,590 10,230 10,400 31 mei
First Hawaiian 20,290 +0,010 +0,05% 20,560 20,270 20,280 31 mei
First Internet Ba... 29,460 +0,470 +1,62% 29,850 29,245 28,990 31 mei
First Interstate ... 26,530 +0,020 +0,08% 26,900 26,270 26,510 31 mei
First Merchants Corp 33,080 +0,570 +1,75% 33,110 32,020 32,510 31 mei
First Mid Bancshares 31,720 +0,120 +0,38% 31,940 31,550 31,600 31 mei
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 10,980 +0,050 +0,46% 11,090 10,820 10,930 31 mei
First of Long Isl... 10,010 +0,190 +1,93% 10,044 9,875 9,820 31 mei
First Savings Fin... 16,720 +0,050 +0,30% 16,720 16,670 16,670 31 mei
First Solar 271,640 -5,140 -1,86% 281,000 261,210 276,780 31 mei
First Trust Alter... 28,283 -0,158 -0,56% 28,330 28,210 28,442 31 mei
First Trust Asia ... 27,340 -0,175 -0,64% 27,370 27,340 27,515 31 mei
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,040 -0,200 -1,78% 11,070 11,010 11,240 31 mei
First Trust BuyWr... 22,390 +0,090 +0,40% 22,400 22,210 22,300 31 mei
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 83,640 +1,220 +1,48% 83,640 82,321 82,420 31 mei
First Trust China... 20,880 -0,180 -0,85% 20,910 20,830 21,060 31 mei
First Trust Cloud... 89,870 -1,310 -1,44% 90,540 88,170 91,180 31 mei
First Trust Devel... 42,680 -0,079 -0,18% 43,219 43,219 42,759 30 mei
First Trust Devel... 40,520 -0,650 -1,58% 40,860 40,330 41,170 31 mei
First Trust Devel... 57,210 +0,655 +1,16% 57,420 56,870 56,555 31 mei
First Trust Dorse... 33,850 -0,240 -0,70% 34,050 33,430 34,090 31 mei
First Trust Dorse... 55,540 +0,020 +0,04% 55,715 54,540 55,520 31 mei
First Trust Dorse... 20,100 +0,250 +1,26% 20,100 19,840 19,850 31 mei
First Trust Emerg... 24,528 -0,207 -0,84% 24,540 24,370 24,735 31 mei
First Trust Emerg... 27,520 -0,060 -0,22% 27,780 27,410 27,580 31 mei
First Trust Enhan... 59,600 -0,200 -0,33% 59,600 59,560 59,800 31 mei
First Trust Europ... 39,530 +0,110 +0,28% 39,580 39,320 39,420 31 mei
First Trust Euroz... 44,313 -0,087 -0,20% 44,440 44,313 44,400 31 mei
First Trust Germa... 40,160 +0,102 +0,25% 40,340 40,160 40,058 31 mei
First Trust Globa... 24,100 -0,170 -0,70% 24,365 24,030 24,270 31 mei
First Trust Hedge... 20,910 0,000 0,00% 0,000 0,000 20,910 mei '22
First Trust Hong ... 34,900 0,000 0,00% 0,000 0,000 34,900 okt '20
First Trust Indxx... 24,990 +0,042 +0,17% 25,010 24,920 24,948 31 mei
First Trust Indxx... 13,790 +0,170 +1,25% 13,790 13,620 13,620 31 mei
First Trust Inter... 47,090 -0,430 -0,90% 47,440 46,848 47,520 31 mei
First Trust Japan... 53,640 +1,203 +2,29% 53,640 52,960 52,437 31 mei
First Trust Large... 97,360 +1,188 +1,24% 97,360 95,865 96,172 31 mei
First Trust Large... 120,020 +0,380 +0,32% 120,140 117,930 119,640 31 mei
First Trust Large... 75,230 +1,429 +1,94% 75,230 73,960 73,801 31 mei
First Trust Latin... 19,260 -0,245 -1,26% 19,380 19,240 19,505 31 mei
First Trust Low D... 47,960 +0,030 +0,06% 47,990 47,909 47,930 31 mei
First Trust Manag... 50,570 +0,060 +0,12% 50,647 50,520 50,510 31 mei
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 110,535 +0,845 +0,77% 111,000 109,625 109,690 31 mei
First Trust Mid C... 73,480 +0,390 +0,53% 73,570 72,610 73,090 31 mei
First Trust Mid C... 52,440 +0,324 +0,62% 52,964 52,440 52,116 31 mei
First Trust Multi... 120,900 -0,750 -0,62% 122,170 120,783 121,650 31 mei
First Trust Multi... 80,840 +1,216 +1,53% 81,035 79,920 79,624 31 mei
First Trust NASDA... 45,098 +0,268 +0,60% 45,262 45,090 44,829 31 mei
First Trust NASDA... 37,730 -0,160 -0,42% 38,440 36,832 37,890 31 mei
First Trust NASDA... 119,950 +0,310 +0,26% 120,265 117,930 119,640 31 mei
First Trust NASDA... 53,380 +0,150 +0,28% 53,680 52,560 53,230 31 mei
First Trust NASDA... 72,160 -0,020 -0,03% 72,220 70,700 72,180 31 mei
First Trust NASDA... 120,570 +0,290 +0,24% 120,570 118,640 120,280 31 mei
First Trust NASDA... 87,790 +0,015 +0,02% 88,557 87,640 87,775 31 mei
First Trust NASDA... 185,440 -1,340 -0,72% 186,760 181,123 186,780 31 mei
First Trust RBA A... 72,520 -0,590 -0,81% 73,800 71,515 73,110 31 mei
First Trust Risin... 55,210 +0,730 +1,34% 55,250 54,300 54,480 31 mei
First Trust River... 64,770 +0,025 +0,04% 64,040 64,040 64,745 30 mei
First Trust River... 66,610 +0,470 +0,71% 66,700 66,610 66,140 31 mei
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 65,586 +0,322 +0,49% 65,845 65,410 65,264 31 mei
First Trust Senio... 46,035 +0,035 +0,08% 46,040 45,990 46,000 31 mei
First Trust Small... 92,285 +0,477 +0,52% 92,500 91,830 91,808 31 mei
First Trust Small... 66,910 +0,200 +0,30% 67,100 66,358 66,710 31 mei
First Trust Small... 53,098 +0,696 +1,33% 53,231 52,900 52,402 31 mei
First Trust S-Net... 58,010 -0,900 -1,53% 58,670 57,980 58,910 31 mei
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 33,640 -0,130 -0,38% 33,810 33,530 33,770 31 mei
First Trust Switz... 65,030 -0,220 -0,34% 65,390 65,030 65,250 31 mei
First Trust Tacti... 40,565 +0,195 +0,48% 40,590 40,380 40,370 31 mei
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 39,377 +0,134 +0,34% 39,377 39,370 39,243 31 mei
First United Corp 20,180 +0,130 +0,65% 20,300 20,010 20,050 31 mei
First US Bancshares 10,375 +0,355 +3,54% 10,375 10,040 10,020 31 mei
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 146,950 +3,320 +2,31% 147,160 143,690 143,630 31 mei
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 jun '23
Five Below 138,140 +3,430 +2,55% 138,190 134,710 134,710 31 mei
Five Star Bancorp 22,920 +0,260 +1,15% 23,200 22,900 22,660 31 mei
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 46,740 +0,250 +0,54% 47,190 45,490 46,490 31 mei
Flex Ltd 33,150 -0,630 -1,87% 33,890 32,550 33,780 31 mei
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 47,430 +0,160 +0,34% 47,430 47,340 47,270 31 mei
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 30,977 +0,156 +0,51% 31,290 30,977 30,821 31 mei
Flexsteel Industries 36,020 -1,480 -3,95% 37,510 35,635 37,500 31 mei
Flushing Financia... 12,715 +0,235 +1,88% 12,780 12,460 12,480 31 mei
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 15,640 +0,080 +0,51% 15,770 15,409 15,560 31 mei
FormFactor 54,670 -2,290 -4,02% 57,230 53,690 56,960 31 mei
Formula Systems (... 80,000 0,000 0,00% 0,000 0,000 80,000 30 mei
Forrester Research 18,000 -0,410 -2,23% 18,470 17,870 18,410 31 mei
Fortinet 59,330 +1,330 +2,29% 59,410 57,705 58,000 31 mei
Fortress Biotech 1,840 +0,010 +0,55% 1,918 1,810 1,830 31 mei
Forward Air Corp 16,800 +0,060 +0,36% 17,957 16,312 16,740 31 mei
Forward Industries 0,491 -0,019 -3,73% 0,522 0,490 0,510 31 mei
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 1,200 -0,020 -1,64% 1,260 1,165 1,220 31 mei
Fox Factory Holdi... 46,600 +0,760 +1,66% 46,920 45,920 45,840 31 mei
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 99,530 +1,890 +1,94% 99,555 98,130 97,640 31 mei
Franklin US Low V... 36,220 +0,710 +2,00% 36,220 35,600 35,510 31 mei
FreightCar America 3,820 +0,020 +0,52% 3,850 3,690 3,800 31 mei
Frequency Electro... 9,110 +0,060 +0,66% 9,232 8,850 9,050 31 mei
Freshpet 131,180 +1,250 +0,96% 131,880 128,090 129,930 31 mei
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 30,460 -0,440 -1,42% 31,500 30,460 30,900 31 mei
FS Bancorp 32,790 -0,110 -0,33% 33,210 31,462 32,900 31 mei
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,135 +0,025 +2,25% 1,180 1,110 1,110 31 mei
FuelCell Energy 0,895 -0,015 -1,66% 0,918 0,835 0,910 31 mei
Full House Resorts 4,950 -0,100 -1,98% 5,100 4,950 5,050 31 mei
Fulton Financial ... 16,835 +0,195 +1,17% 16,845 16,620 16,640 31 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