Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 32,300 -0,580 -1,76% 33,200 32,130 32,880 28 mei
S&W Seed Company 0,326 -0,004 -1,06% 0,385 0,310 0,329 28 mei
Sabra Health Care... 14,270 -0,150 -1,04% 14,540 14,240 14,420 28 mei
Sabre Corp 3,070 -0,010 -0,32% 3,180 3,030 3,080 28 mei
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 76,910 +0,240 +0,31% 77,150 76,375 76,670 28 mei
Sage Therapeutics 11,930 +0,150 +1,27% 12,380 11,655 11,780 28 mei
Saia 396,290 -3,710 -0,93% 405,890 395,140 400,000 28 mei
Salem Media Group 0,261 0,000 0,00% 0,000 0,000 0,261 18 jan
Salisbury Bancorp 27,880 0,000 0,00% 0,000 0,000 27,880 11 aug
Sanderson Farms 204,000 0,000 0,00% 0,000 0,000 204,000 jul '22
Sandy Spring Bancorp 22,300 -0,860 -3,71% 23,230 22,260 23,160 28 mei
Sangamo Therapeutics 0,622 +0,027 +4,54% 0,664 0,605 0,595 28 mei
Sanmina Corp 67,660 -0,030 -0,04% 68,230 67,060 67,690 28 mei
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 34,010 -0,090 -0,26% 34,220 33,630 34,100 28 mei
Sarepta Therapeutics 113,440 -10,020 -8,12% 120,000 109,910 123,460 28 mei
SB Financial Group 14,180 -0,320 -2,21% 14,880 14,180 14,500 28 mei
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 187,290 -0,800 -0,43% 192,010 186,230 188,090 28 mei
ScanSource 49,240 -0,390 -0,79% 50,370 49,165 49,630 28 mei
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Scholastic Corp 37,060 +0,040 +0,11% 37,820 36,940 37,020 28 mei
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 2,360 +0,010 +0,43% 2,400 2,280 2,350 28 mei
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 22,990 -0,220 -0,95% 23,410 22,880 23,210 28 mei
Seagate Technolog... 96,830 +2,640 +2,80% 96,920 94,560 94,190 28 mei
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 12,160 +0,150 +1,25% 12,368 11,975 12,010 28 mei
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 5,955 -0,195 -3,17% 6,100 5,870 6,150 28 mei
Security National... 7,550 -0,290 -3,70% 7,805 7,420 7,840 28 mei
Seelos Therapeuti... 1,390 +0,060 +4,51% 1,410 1,320 1,330 28 mei
SEI Investments C... 66,940 -1,250 -1,83% 68,370 66,840 68,190 28 mei
Select Bancorp 18,880 0,000 0,00% 0,000 0,000 18,880 okt '21
Selecta Biosciences 0,881 0,000 0,00% 0,000 0,000 0,881 13 nov
Selective Insuran... 95,000 -1,600 -1,66% 96,620 94,790 96,600 28 mei
SELLAS Life Scien... 1,380 -0,020 -1,43% 1,410 1,320 1,400 28 mei
SemiLEDS Corp 1,430 -0,060 -4,03% 1,540 1,420 1,490 28 mei
Semtech Corp 40,540 +0,290 +0,72% 41,390 40,180 40,250 28 mei
Seneca Foods Corp 61,820 0,000 0,00% 61,820 59,090 61,820 24 mei
Seneca Foods Corp 60,360 +0,040 +0,07% 60,890 59,470 60,320 28 mei
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 5,410 -0,690 -11,31% 6,190 5,260 6,100 28 mei
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,930 +0,013 +1,41% 0,975 0,909 0,917 28 mei
Service Propertie... 5,430 -0,130 -2,34% 5,690 5,425 5,560 28 mei
ServisFirst Bancs... 64,870 0,000 0,00% 66,950 64,580 64,870 jun '21
Sesen Bio 0,629 0,000 0,00% 0,000 0,000 0,629 mrt '23
SGOCO Group Ltd 6,200 0,000 0,00% 0,000 0,000 6,200 nov '21
SharpLink Gaming 0,910 -0,070 -7,14% 0,990 0,910 0,980 28 mei
Sharps Compliance... 8,750 0,000 0,00% 0,000 0,000 8,750 aug '22
SharpSpring 17,100 0,000 0,00% 0,000 0,000 17,100 sep '21
Shenandoah Teleco... 17,485 -0,335 -1,88% 17,820 17,200 17,820 28 mei
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 36,910 -0,160 -0,43% 37,400 36,650 37,070 28 mei
Shore Bancshares 11,165 -0,125 -1,11% 11,680 11,120 11,290 28 mei
Siebert Financial... 2,070 -0,100 -4,61% 2,170 2,060 2,170 28 mei
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 21,190 -0,320 -1,49% 21,400 21,070 21,510 28 mei
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,680 +0,195 +13,13% 1,690 1,480 1,485 28 mei
SigmaTron Interna... 4,330 -0,220 -4,84% 4,560 4,300 4,550 28 mei
Signature Bank (N... 70,000 0,000 0,00% 0,000 0,000 70,000 mrt '23
Silgan Holdings 44,350 0,000 0,00% 45,720 44,940 44,350 aug '22
Silicom Ltd 16,070 +0,030 +0,19% 16,420 16,000 16,040 28 mei
Silicon Laboratories 127,620 -0,180 -0,14% 130,330 125,635 127,800 28 mei
Silicon Motion Te... 77,230 -1,460 -1,86% 79,253 77,040 78,690 28 mei
Silvercrest Asset... 15,000 -0,080 -0,53% 15,220 14,780 15,080 28 mei
Simmons First Nat... 17,190 -0,460 -2,61% 17,730 17,170 17,650 28 mei
Simulations Plus 49,730 -0,100 -0,20% 49,990 49,210 49,830 28 mei
Sinclair 12,370 +0,050 +0,41% 12,610 12,040 12,320 28 mei
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologie... 9,566 -3,954 -29,25% 9,740 7,350 13,520 28 mei
Sirius XM Holdings 2,760 +0,010 +0,36% 2,790 2,730 2,750 28 mei
SITO Mobile Ltd 0,149 0,000 0,00% 0,210 0,149 0,149 mrt '20
Sky Solar Holding... 7,170 0,000 0,00% 0,000 0,000 7,170 okt '20
SkyWest Inc 72,220 -2,830 -3,77% 74,980 71,850 75,050 28 mei
Skyworks Solutions 91,370 -0,790 -0,86% 93,130 90,820 92,160 28 mei
SLM Corp 77,490 +0,453 +0,59% 77,585 76,450 77,037 28 mei
SLM Corp 20,510 -0,470 -2,24% 21,130 20,440 20,980 28 mei
SLR Investment Corp 16,190 -0,100 -0,61% 16,330 16,165 16,290 28 mei
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,065 -0,055 -4,91% 1,160 1,030 1,120 28 mei
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,270 -0,180 -7,35% 2,450 2,250 2,450 28 mei
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,320 -0,050 -3,62% 1,380 1,320 1,370 28 mei
Sohu.com Limited 12,150 +0,040 +0,33% 12,180 11,780 12,110 28 mei
SolarEdge Technol... 49,980 +1,960 +4,08% 50,100 47,840 48,020 28 mei
Soleno Therapeutics 40,780 -0,380 -0,92% 41,875 39,640 41,160 28 mei
Sonnet BioTherape... 1,620 -0,030 -1,82% 1,660 1,609 1,650 28 mei
Sonoma Pharmaceut... 0,203 +0,006 +2,79% 0,211 0,180 0,197 28 mei
Sophiris Bio 0,230 0,000 0,00% 0,340 0,230 0,230 mrt '20
SORL Auto Parts 4,710 0,000 0,00% 4,720 4,700 4,710 mei '20
Sorrento Therapeu... 0,307 0,000 0,00% 0,000 0,000 0,307 feb '23
Sotherly Hotels 1,360 -0,050 -3,55% 1,425 1,360 1,410 28 mei
Sound Financial B... 39,940 0,000 0,00% 39,940 39,940 39,940 24 mei
Southern First Ba... 27,690 -0,100 -0,36% 27,750 27,260 27,790 28 mei
Southern Missouri... 42,100 -0,130 -0,31% 42,420 41,812 42,230 28 mei
Southside Bancshares 26,310 -0,280 -1,05% 26,650 26,210 26,590 28 mei
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 53,990 0,000 0,00% 0,000 0,000 53,990 15 mei
SPAR Group 2,570 +0,190 +7,98% 2,750 2,400 2,380 28 mei
Spark Energy 11,370 0,000 0,00% 0,000 0,000 11,370 aug '21
Spartan Motors 17,080 0,000 0,00% 17,350 16,721 17,080 mei '20
SpartanNash Company 20,260 -0,170 -0,83% 20,540 20,032 20,430 28 mei
SPDR Dorsey Wrigh... 25,800 0,000 0,00% 0,000 0,000 25,800 mrt '21
Spectrum Pharmace... 1,030 0,000 0,00% 0,000 0,000 1,030 31 jul
Sphere 3D Corp 1,210 -0,040 -3,20% 1,290 1,160 1,250 28 mei
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,590 +0,024 +4,26% 0,600 0,573 0,566 28 mei
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 14,880 -0,320 -2,11% 15,230 14,810 15,200 28 mei
Sportsman's Wareh... 3,430 +0,110 +3,31% 3,490 3,290 3,320 28 mei
Sprott Focus Trust 7,840 +0,020 +0,26% 7,908 7,830 7,820 28 mei
Sprouts Farmers M... 78,940 -3,840 -4,64% 82,700 78,300 82,780 28 mei
SPS Commerce 191,930 -1,930 -1,00% 195,850 190,710 193,860 28 mei
SS&C Technologies... 60,910 -0,910 -1,47% 61,710 60,790 61,820 28 mei
SSR Mining 5,360 -0,065 -1,20% 5,610 5,310 5,425 28 mei
STAAR Surgical Co... 40,940 -0,220 -0,53% 41,870 40,560 41,160 28 mei
Staffing 360 Solu... 0,350 0,000 0,00% 0,376 0,332 0,350 28 mei
Stagwell 7,060 -0,010 -0,14% 7,199 7,020 7,070 28 mei
Star Bulk Carrier... 26,950 -0,040 -0,15% 27,380 26,705 26,990 28 mei
Starbucks Corp 77,500 -1,370 -1,74% 78,800 77,410 78,870 28 mei
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 8,500 +1,130 +15,33% 8,530 7,280 7,370 28 mei
Steel Dynamics 134,300 +0,960 +0,72% 135,490 132,750 133,340 28 mei
Stein Mart 0,074 -0,039 -34,60% 0,114 0,071 0,113 aug '20
Stemline Therapeu... 11,830 0,000 0,00% 12,100 11,820 11,830 jun '20
Stericycle 49,470 -2,180 -4,22% 51,210 48,930 51,650 28 mei
Sterling Infrastr... 121,870 -4,600 -3,64% 128,249 121,220 126,470 28 mei
Steven Madden Ltd 43,500 +0,660 +1,54% 43,800 42,940 42,840 28 mei
Stock Yards Bancorp 45,720 -0,980 -2,10% 46,860 45,590 46,700 28 mei
Strata Skin Sciences 0,392 +0,007 +1,82% 0,429 0,384 0,385 28 mei
Stratasys Ltd 9,150 +0,090 +0,99% 9,340 9,020 9,060 28 mei
Strategic Education 113,120 -1,680 -1,46% 115,850 112,650 114,800 28 mei
STRATTEC SECURITY... 26,740 +0,740 +2,85% 26,740 25,420 26,000 28 mei
Stratus Properties 23,300 -0,880 -3,64% 23,800 23,300 24,180 28 mei
Streamline Health... 0,362 +0,025 +7,51% 0,383 0,340 0,337 28 mei
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 25,700 0,000 0,00% 0,000 0,000 25,700 02 mei
Summit State Bank 9,345 -0,273 -2,84% 9,510 9,345 9,618 28 mei
Summit Therapeutics 2,380 -1,000 -29,59% 3,380 2,100 3,380 28 mei
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,380 +0,180 +3,46% 5,390 5,220 5,200 28 mei
SunPower Corp 2,980 +0,060 +2,05% 3,360 2,930 2,920 28 mei
Sunrun 13,500 +0,110 +0,82% 14,300 13,270 13,390 28 mei
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 875,000 -8,880 -1,00% 909,650 865,000 883,880 28 mei
SuperCom Ltd 0,215 +0,017 +8,61% 0,217 0,192 0,198 28 mei
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 19,610 +0,310 +1,61% 19,940 19,369 19,300 28 mei
Supernus Pharmace... 27,060 -0,450 -1,64% 28,325 26,950 27,510 28 mei
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 25,530 +0,140 +0,55% 26,000 25,420 25,390 28 mei
Surmodics 35,060 +0,680 +1,98% 35,380 34,180 34,380 28 mei
SVB Financial Group 106,040 0,000 0,00% 0,000 0,000 106,040 mrt '23
Sykes Enterprises 54,000 0,000 0,00% 0,000 0,000 54,000 aug '21
Synalloy Corporation 15,570 0,000 0,00% 0,000 0,000 15,570 aug '22
Synaptics 93,780 +3,200 +3,53% 94,610 90,570 90,580 28 mei
Synchronoss Techn... 8,870 -0,530 -5,64% 9,285 8,685 9,400 28 mei
Syndax Pharmaceut... 20,080 -0,200 -0,99% 20,980 19,930 20,280 28 mei
Synopsys 588,420 +1,020 +0,17% 592,345 581,242 587,400 28 mei
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,470 +0,030 +2,08% 1,510 1,420 1,440 28 mei
Syros Pharmaceuti... 5,000 +0,030 +0,60% 5,050 4,795 4,970 28 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