Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 31,620 -0,070 -0,22% 31,700 29,905 31,690 08 mei
S&W Seed Company 0,406 -0,019 -4,43% 0,426 0,400 0,425 08 mei
Sabra Health Care... 14,870 +0,130 +0,88% 14,920 14,625 14,740 08 mei
Sabre Corp 2,640 -0,020 -0,75% 2,670 2,510 2,660 08 mei
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 82,280 +1,130 +1,39% 82,830 80,930 81,150 08 mei
Sage Therapeutics 12,390 -0,590 -4,55% 12,920 12,280 12,980 08 mei
Saia 413,310 +6,850 +1,69% 415,940 400,000 406,460 08 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 22,320 +0,730 +3,38% 22,350 21,370 21,590 08 mei
Sangamo Therapeutics 0,502 -0,038 -6,95% 0,544 0,495 0,540 08 mei
Sanmina Corp 64,700 +0,550 +0,86% 64,940 63,420 64,150 08 mei
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 33,520 +2,160 +6,89% 33,830 31,310 31,360 08 mei
Sarepta Therapeutics 132,580 -3,460 -2,54% 137,140 129,445 136,040 08 mei
SB Financial Group 13,750 +0,240 +1,78% 13,995 13,600 13,510 08 mei
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 197,220 +1,220 +0,62% 197,720 194,850 196,000 08 mei
ScanSource 46,590 +1,730 +3,86% 46,650 44,320 44,860 08 mei
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Schnitzer Steel I... 33,210 0,000 0,00% 0,000 0,000 33,210 31 aug
Scholastic Corp 35,700 -0,260 -0,72% 35,989 35,640 35,960 08 mei
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 1,840 -0,005 -0,27% 1,860 1,800 1,845 08 mei
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 24,290 +0,060 +0,25% 24,330 23,840 24,230 08 mei
Seagate Technolog... 90,050 +0,540 +0,60% 90,190 88,758 89,510 08 mei
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 10,250 +0,030 +0,29% 10,415 10,111 10,220 08 mei
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,110 +0,190 +3,21% 6,110 5,880 5,920 08 mei
Security National... 6,650 +0,070 +1,06% 6,667 6,530 6,580 08 mei
Seelos Therapeutics 0,289 -0,005 -1,73% 0,317 0,280 0,294 08 mei
SEI Investments C... 68,570 +0,270 +0,40% 68,720 68,030 68,300 08 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... 99,000 -0,920 -0,92% 100,130 98,480 99,920 08 mei
SELLAS Life Scien... 1,280 -0,040 -3,03% 1,320 1,270 1,320 08 mei
SemiLEDS Corp 1,440 +0,010 +0,70% 1,480 1,438 1,430 08 mei
Semtech Corp 40,850 +1,040 +2,61% 41,360 39,510 39,810 08 mei
Seneca Foods Corp 58,800 -0,410 -0,69% 59,210 59,210 59,210 30 apr
Seneca Foods Corp 59,870 +0,240 +0,40% 59,990 59,215 59,630 08 mei
Sensus Healthcare 3,830 +0,050 +1,32% 3,930 3,680 3,780 08 mei
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,749 -0,361 -32,49% 0,791 0,704 1,110 08 mei
Service Propertie... 5,680 -0,380 -6,27% 6,060 5,430 6,060 08 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 1,080 +0,050 +4,85% 1,114 1,000 1,030 08 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... 16,370 +1,470 +9,87% 16,680 15,320 14,900 08 mei
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 35,320 +0,330 +0,94% 35,375 34,680 34,990 08 mei
Shore Bancshares 11,160 +0,060 +0,54% 11,175 11,010 11,100 08 mei
Siebert Financial... 2,420 0,000 0,00% 2,460 2,200 2,420 08 mei
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 21,760 +0,440 +2,06% 21,870 21,490 21,320 08 mei
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,220 +0,020 +1,67% 1,220 1,200 1,200 08 mei
SigmaTron Interna... 4,520 -0,080 -1,74% 4,670 4,460 4,600 08 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 17,810 +0,460 +2,65% 18,000 17,400 17,350 08 mei
Silicon Laboratories 126,900 +0,780 +0,62% 127,460 123,170 126,120 08 mei
Silicon Motion Te... 78,720 -0,520 -0,66% 79,500 78,030 79,240 08 mei
Silvercrest Asset... 15,000 -0,060 -0,40% 15,125 14,750 15,060 08 mei
Simmons First Nat... 17,910 +0,080 +0,45% 17,965 17,620 17,830 08 mei
Simulations Plus 48,010 -0,530 -1,09% 48,280 47,580 48,540 08 mei
Sinclair 13,280 -0,050 -0,38% 13,440 12,910 13,330 08 mei
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,044 0,000 -0,67% 0,048 0,043 0,045 08 mei
Sirius XM Holdings 3,080 -0,050 -1,60% 3,120 3,060 3,130 08 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 77,060 +0,480 +0,63% 77,700 76,550 76,580 08 mei
Skyworks Solutions 93,240 +0,680 +0,73% 93,310 91,510 92,560 08 mei
SLM Corp 76,520 +0,010 +0,01% 76,690 76,410 76,510 08 mei
SLM Corp 21,760 +0,130 +0,60% 21,850 21,550 21,630 08 mei
SLR Investment Corp 15,620 +0,060 +0,39% 15,660 15,530 15,560 08 mei
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,030 +0,000 +0,01% 1,090 1,010 1,030 08 mei
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,450 -0,060 -2,39% 2,630 2,410 2,510 08 mei
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,250 +0,010 +0,81% 1,250 1,155 1,240 08 mei
Sohu.com Limited 11,470 -0,080 -0,69% 11,530 11,280 11,550 08 mei
SolarEdge Technol... 57,550 -1,160 -1,98% 58,540 56,280 58,710 08 mei
Soleno Therapeutics 46,260 -0,540 -1,15% 46,495 44,020 46,800 08 mei
Sonnet BioTherape... 1,760 -0,030 -1,68% 1,805 1,760 1,790 08 mei
Sonoma Pharmaceut... 0,151 +0,000 +0,27% 0,156 0,150 0,150 08 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 1,430 +0,020 +1,42% 1,460 1,410 1,410 08 mei
Sound Financial B... 39,220 -0,040 -0,10% 39,260 39,260 39,260 03 mei
Southern First Ba... 27,400 +0,360 +1,33% 27,595 26,670 27,040 08 mei
Southern Missouri... 41,520 +0,570 +1,39% 41,565 40,180 40,950 08 mei
Southside Bancshares 27,850 +0,310 +1,13% 27,850 27,380 27,540 08 mei
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 51,530 +0,030 +0,06% 51,599 51,430 51,500 08 mei
SPAR Group 1,775 +0,040 +2,31% 1,810 1,735 1,735 08 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 19,610 +0,020 +0,10% 19,670 19,490 19,590 08 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 0,903 -0,025 -2,69% 0,928 0,850 0,928 08 mei
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,501 -0,019 -3,64% 0,527 0,493 0,520 08 mei
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 14,940 +0,360 +2,47% 15,135 14,479 14,580 08 mei
Sportsman's Wareh... 3,130 -0,025 -0,79% 3,135 2,975 3,155 08 mei
Sprott Focus Trust 7,760 -0,010 -0,13% 7,760 7,670 7,770 08 mei
Sprouts Farmers M... 74,660 -0,110 -0,15% 74,920 73,663 74,770 08 mei
SPS Commerce 188,130 -4,550 -2,36% 192,700 187,100 192,680 08 mei
SS&C Technologies... 63,000 +0,290 +0,46% 63,080 62,430 62,710 08 mei
SSR Mining 5,330 -0,110 -2,02% 5,460 5,295 5,440 08 mei
STAAR Surgical Co... 41,020 -5,630 -12,07% 45,560 39,440 46,650 08 mei
Staffing 360 Solu... 0,280 +0,002 +0,76% 0,288 0,280 0,278 08 mei
Stagwell 6,970 +0,030 +0,43% 7,005 6,820 6,940 08 mei
Star Bulk Carrier... 26,050 -0,420 -1,59% 26,530 25,950 26,470 08 mei
Starbucks Corp 73,500 +1,000 +1,38% 74,475 72,250 72,500 08 mei
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 6,700 +0,180 +2,76% 6,720 6,480 6,520 08 mei
Steel Dynamics 130,820 -1,890 -1,42% 132,620 130,770 132,710 08 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 47,070 -0,250 -0,53% 47,588 46,810 47,320 08 mei
Sterling Infrastr... 125,680 +3,680 +3,02% 128,580 119,618 122,000 08 mei
Steven Madden Ltd 40,760 +0,150 +0,37% 40,870 40,230 40,610 08 mei
Stock Yards Bancorp 47,340 +0,700 +1,50% 47,420 46,297 46,640 08 mei
Strata Skin Sciences 0,390 -0,025 -6,00% 0,420 0,390 0,415 08 mei
Stratasys Ltd 9,230 -0,410 -4,25% 9,640 9,180 9,640 08 mei
Strategic Education 122,370 +1,210 +1,00% 122,960 120,790 121,160 08 mei
STRATTEC SECURITY... 21,600 +0,060 +0,28% 22,550 21,500 21,540 08 mei
Stratus Properties 23,200 -0,150 -0,64% 23,430 23,110 23,350 08 mei
Streamline Health... 0,344 +0,014 +4,18% 0,350 0,335 0,330 08 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% 26,420 25,361 25,700 02 mei
Summit State Bank 9,650 +0,370 +3,99% 9,867 9,420 9,280 08 mei
Summit Therapeutics 4,960 -0,350 -6,59% 5,390 4,940 5,310 08 mei
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,650 -0,090 -1,57% 5,700 5,455 5,740 08 mei
SunPower Corp 2,200 -0,130 -5,58% 2,280 2,163 2,330 08 mei
Sunrun 11,510 -0,270 -2,29% 11,685 11,250 11,780 08 mei
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 822,640 +3,350 +0,41% 843,769 800,380 819,290 08 mei
SuperCom Ltd 0,190 -0,016 -7,81% 0,204 0,188 0,206 08 mei
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 19,940 +3,290 +19,76% 20,290 17,970 16,650 08 mei
Supernus Pharmace... 31,300 +0,150 +0,48% 31,560 30,760 31,150 08 mei
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 27,170 -0,600 -2,16% 27,340 26,785 27,770 08 mei
Surmodics 31,590 -0,280 -0,88% 31,690 30,980 31,870 08 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 91,000 -0,470 -0,51% 91,500 89,980 91,470 08 mei
Synchronoss Techn... 9,000 +2,130 +31,00% 9,250 7,530 6,870 08 mei
Syndax Pharmaceut... 22,380 -0,800 -3,45% 22,800 21,600 23,180 08 mei
Synopsys 550,490 +0,880 +0,16% 552,178 545,355 549,610 08 mei
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,310 +0,020 +1,55% 1,350 1,300 1,290 08 mei
Syros Pharmaceuti... 5,000 -0,150 -2,91% 5,150 4,900 5,150 08 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