Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 49,930 -0,140 -0,28% 50,140 49,410 50,070 07 jun
iCAD 1,510 -0,030 -1,95% 1,600 1,510 1,540 07 jun
Icahn Enterprises LP 16,710 -0,110 -0,65% 16,835 16,640 16,820 07 jun
ICF International 144,100 +1,320 +0,92% 144,100 141,970 142,780 07 jun
ICON plc 319,280 -2,740 -0,85% 320,345 312,190 322,020 07 jun
ICU Medical 112,170 +3,830 +3,54% 112,700 106,220 108,340 07 jun
Ideal Power 6,880 -0,020 -0,29% 7,090 6,800 6,900 07 jun
Identiv 4,110 -0,190 -4,42% 4,379 4,100 4,300 07 jun
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 497,510 -0,330 -0,07% 501,195 493,200 497,840 07 jun
IES Holdings 128,150 -3,010 -2,29% 131,000 126,640 131,160 07 jun
IF Bancorp 16,720 -0,102 -0,60% 16,720 16,720 16,822 07 jun
iFresh 0,490 0,000 0,00% 0,000 0,000 0,490 nov '21
IHS Markit Ltd 108,610 0,000 0,00% 0,000 0,000 108,610 feb '22
Illumina 113,700 -1,015 -0,88% 119,000 111,120 114,715 07 jun
Immersion Corp 9,730 -0,500 -4,89% 10,160 9,710 10,230 07 jun
ImmuCell Corp 4,490 -0,110 -2,39% 4,740 4,400 4,600 07 jun
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 09 feb
Immunomedics 87,860 +0,040 +0,05% 0,000 0,000 87,820 okt '20
Impinj 149,910 -14,830 -9,00% 153,890 145,753 164,740 07 jun
Incyte Corp 59,160 +0,750 +1,28% 59,240 58,020 58,410 07 jun
Independent Bank ... 49,670 -0,320 -0,64% 50,020 49,175 49,990 07 jun
Independent Bank ... 24,240 -0,240 -0,98% 24,430 24,170 24,480 07 jun
Independent Bank ... 43,770 -0,440 -1,00% 44,240 43,620 44,210 07 jun
Infinera Corp 5,410 -0,110 -1,99% 5,458 5,355 5,520 07 jun
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,150 +0,020 +0,64% 3,165 3,100 3,130 07 jun
Ingles Markets 70,120 -0,580 -0,82% 71,030 70,010 70,700 07 jun
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 14,560 -0,600 -3,96% 15,460 14,451 15,160 07 jun
Innospec 126,250 -2,980 -2,31% 128,640 126,172 129,230 07 jun
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,300 -0,160 -2,48% 6,550 6,290 6,460 07 jun
Innoviva 16,140 -0,230 -1,41% 16,360 15,960 16,370 07 jun
Inogen 8,640 +0,180 +2,13% 8,670 8,223 8,460 07 jun
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 9,590 -0,430 -4,29% 10,000 9,510 10,020 07 jun
Inseego Corp 7,860 -0,680 -7,96% 8,670 7,730 8,540 07 jun
Insight Enterprises 199,600 +1,610 +0,81% 200,220 194,130 197,990 07 jun
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 56,850 -0,320 -0,56% 57,357 55,740 57,170 07 jun
Inspired Entertai... 9,150 -0,100 -1,08% 9,230 9,030 9,250 07 jun
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 191,420 -1,000 -0,52% 194,380 189,520 192,420 07 jun
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 30,800 -0,310 -1,00% 31,350 30,760 31,110 07 jun
Intel Corp 30,740 +0,320 +1,05% 30,780 30,205 30,420 07 jun
Intellia Therapeu... 22,730 -0,220 -0,96% 23,180 22,431 22,950 07 jun
Inter Parfums 116,500 -3,490 -2,91% 119,800 116,340 119,990 07 jun
Interactive Broke... 123,740 +1,130 +0,92% 125,510 123,060 122,610 07 jun
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 117,300 -0,200 -0,17% 118,097 117,030 117,500 07 jun
Interface 14,840 -0,180 -1,20% 14,950 14,530 15,020 07 jun
Intergroup Corp 20,760 -1,630 -7,28% 22,380 20,330 22,390 07 jun
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 54,690 -0,280 -0,51% 55,160 54,410 54,970 07 jun
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,970 +0,130 +3,39% 3,980 3,760 3,840 07 jun
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 68,410 -0,140 -0,20% 68,750 67,370 68,550 07 jun
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 573,900 +1,250 +0,22% 576,290 566,460 572,650 07 jun
Intuitive Surgical 417,610 -0,540 -0,13% 420,570 415,800 418,150 07 jun
Invesco Actively ... 13,750 -0,190 -1,36% 13,845 13,740 13,940 07 jun
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 37,970 -0,520 -1,35% 38,268 37,914 38,490 07 jun
Invesco Internati... 40,860 -0,410 -0,99% 40,994 40,830 41,270 07 jun
Invesco Nasdaq In... 39,840 -0,182 -0,45% 40,125 39,840 40,022 07 jun
Invesco QQQ Trust... 462,950 -0,420 -0,09% 465,740 461,840 463,370 07 jun
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 104,005 -0,855 -0,82% 104,005 103,669 104,860 07 jun
Invesco S&P Small... 35,910 -0,325 -0,90% 36,093 35,891 36,235 07 jun
Invesco S&P Small... 52,030 -0,340 -0,65% 52,440 52,020 52,370 07 jun
Invesco S&P Small... 46,640 -0,493 -1,05% 46,760 46,630 47,133 07 jun
Invesco S&P Small... 42,821 -0,399 -0,92% 43,130 42,820 43,220 07 jun
Invesco S&P Small... 120,930 -0,950 -0,78% 121,830 120,930 121,880 07 jun
Invesco S&P Small... 46,040 -0,730 -1,56% 46,430 45,945 46,770 07 jun
Invesco S&P Small... 77,450 -1,430 -1,81% 77,520 77,410 78,880 07 jun
Invesco S&P Small... 50,690 -0,671 -1,31% 50,930 50,690 51,361 07 jun
Investar Holding ... 15,340 -0,070 -0,45% 15,480 15,340 15,410 07 jun
Investcorp Credit... 3,250 0,000 0,00% 3,265 3,200 3,250 07 jun
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 174,880 +4,650 +2,73% 174,880 169,450 170,230 07 jun
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 38,950 -0,920 -2,31% 39,635 38,770 39,870 07 jun
Iovance Biotherap... 7,780 -0,360 -4,42% 8,135 7,675 8,140 07 jun
IPG Photonics Corp 85,850 -0,620 -0,72% 86,480 85,250 86,470 07 jun
iRadimed Corp 42,500 -0,270 -0,63% 42,840 41,950 42,770 07 jun
IRIDEX Corp 2,300 +0,010 +0,44% 2,397 2,300 2,290 07 jun
Iridium Communica... 27,990 -0,590 -2,06% 28,470 27,865 28,580 07 jun
iRobot Corp 9,530 -0,460 -4,60% 9,957 9,510 9,990 07 jun
Ironwood Pharmace... 6,350 -0,100 -1,55% 6,720 6,330 6,450 07 jun
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,060 -0,120 -0,24% 49,100 49,050 49,180 07 jun
iShares 1-3 Year ... 69,861 -0,599 -0,85% 69,900 69,820 70,460 07 jun
iShares 20 Year T... 91,510 -1,700 -1,82% 91,830 91,400 93,210 07 jun
iShares Asia 50 ETF 65,370 -1,410 -2,11% 66,010 65,370 66,780 07 jun
iShares Biotechno... 136,720 -0,880 -0,64% 137,600 136,110 137,600 07 jun
iShares Core MSCI... 68,910 -0,730 -1,05% 69,320 68,850 69,640 07 jun
iShares Emerging ... 22,230 -0,350 -1,55% 22,340 22,230 22,580 07 jun
iShares ESG Advan... 45,130 -0,100 -0,22% 45,170 45,070 45,230 07 jun
iShares ESG Aware... 81,380 -0,980 -1,19% 81,890 81,350 82,360 07 jun
iShares ESG Aware... 33,120 -0,380 -1,13% 33,365 33,060 33,500 07 jun
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,330 -0,110 -0,42% 26,365 26,300 26,440 07 jun
iShares Global Cl... 14,530 -0,380 -2,55% 14,795 14,530 14,910 07 jun
iShares Global In... 49,480 -0,660 -1,32% 49,920 49,470 50,140 07 jun
iShares Global Ti... 81,180 -1,090 -1,32% 81,740 81,120 82,270 07 jun
iShares GNMA 42,870 -0,360 -0,83% 42,960 42,770 43,230 07 jun
iShares GSCI Comm... 26,500 -0,240 -0,90% 26,680 26,500 26,740 07 jun
iShares India 50 ETF 52,100 +0,600 +1,17% 52,400 52,030 51,500 07 jun
iShares Internati... 20,760 -0,400 -1,89% 20,870 20,640 21,160 07 jun
iShares Internati... 38,930 -0,410 -1,04% 39,100 38,841 39,340 07 jun
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 111,980 -0,560 -0,50% 112,550 111,900 112,540 07 jun
iShares MSCI ACWI... 54,250 -0,610 -1,11% 54,560 54,190 54,860 07 jun
iShares MSCI All ... 71,150 -0,640 -0,89% 71,530 71,010 71,790 07 jun
iShares MSCI Braz... 12,590 -0,360 -2,78% 12,840 12,546 12,950 07 jun
iShares MSCI Chin... 43,630 -0,940 -2,11% 44,040 43,590 44,570 07 jun
iShares MSCI EAFE... 63,500 -0,930 -1,44% 63,920 63,485 64,430 07 jun
iShares MSCI Emer... 71,490 -0,820 -1,13% 71,786 71,330 72,310 07 jun
iShares MSCI Euro... 23,950 -0,170 -0,70% 24,060 23,920 24,120 07 jun
iShares MSCI Euro... 59,010 -1,120 -1,86% 59,360 58,990 60,130 07 jun
iShares MSCI Glob... 78,650 -1,230 -1,54% 79,520 78,610 79,880 07 jun
iShares MSCI New ... 45,870 -1,430 -3,02% 46,490 45,700 47,300 07 jun
iShares MSCI Qata... 17,030 0,000 0,00% 17,030 16,890 17,030 07 jun
iShares MSCI UAE ETF 13,770 -0,040 -0,29% 13,810 13,750 13,810 07 jun
iShares Semicondu... 240,020 -0,720 -0,30% 241,550 238,350 240,740 07 jun
Iteris 4,400 -0,080 -1,79% 4,480 4,350 4,480 07 jun
Itron 107,150 -0,900 -0,83% 107,970 106,170 108,050 07 jun
Ituran Location a... 26,130 -0,600 -2,24% 26,600 25,905 26,730 07 jun
IZEA Worldwide 2,300 -0,140 -5,74% 2,500 2,300 2,440 07 jun
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