Koersen » Verenigde Staten » Cboe-US a - z » F | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Avadel Pharmaceut... 3,310 0,000 0,00% 3,470 3,250 3,310 19 sep
F5 Networks 138,200 -0,570 -0,41% 140,130 137,800 138,770 19 sep
Facebook 190,140 +2,000 +1,06% 0,000 0,000 188,140 19 sep
FairPoint Communi... 15,950 0,000 0,00% 0,000 0,000 15,950 jul '17
FALCONSTOR SOFTWA... 0,345 0,000 0,00% 0,000 0,000 0,345 sep '17
Famous Dave's of ... 4,680 +0,250 +5,64% 4,800 4,415 4,430 16 sep
Farmer Brothers C... 14,680 +0,720 +5,16% 15,070 14,250 13,960 19 sep
Farmers Capital B... 56,900 0,000 0,00% 57,350 56,600 56,900 aug '18
Farmers National ... 14,720 -0,070 -0,47% 15,130 14,660 14,790 19 sep
FARO Technologies 53,170 +1,000 +1,92% 53,350 51,700 52,170 19 sep
Fastenal Company 32,400 -0,470 -1,43% 32,910 32,360 32,870 19 sep
Fate Therapeutics 17,860 +0,250 +1,42% 18,070 16,970 17,610 19 sep
Fauquier Bankshares 19,530 -0,070 -0,36% 19,990 19,273 19,600 19 sep
FBR & Co 17,550 0,000 0,00% 0,000 0,000 17,550 jun '17
FedNat Holding Co... 13,340 -0,020 -0,15% 13,470 13,170 13,360 19 sep
Female Health Co/The 1,260 0,000 0,00% 0,000 0,000 1,260 aug '17
Fender Musical In... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Fenix Parts 0,600 0,000 0,00% 1,450 0,501 0,600 jun '17
Ferroglobe PLC 1,280 +0,010 +0,79% 1,300 1,255 1,270 19 sep
Fibrocell Science 2,920 0,000 0,00% 2,930 2,915 2,920 19 sep
Fibrogen 39,650 -1,310 -3,20% 41,250 39,530 40,960 19 sep
Fidelity Nasdaq C... 321,980 +0,180 +0,06% 324,369 321,880 321,800 19 sep
Fidelity Southern... 30,970 0,000 0,00% 0,000 0,000 30,970 28 jun
Fidus Investment ... 15,220 +0,060 +0,40% 15,260 15,110 15,160 19 sep
Fiesta Restaurant... 10,410 -0,060 -0,57% 10,600 10,350 10,470 19 sep
Fifth Street Asse... 3,900 0,000 0,00% 0,000 0,000 3,900 nov '17
Fifth Third Bancorp 27,950 -0,340 -1,20% 28,440 27,930 28,290 19 sep
Fifth Third Bancorp 28,350 -0,070 -0,25% 28,415 28,340 28,420 19 sep
Financial Engines 44,950 0,000 0,00% 45,000 44,950 44,950 jul '18
Financial Institu... 31,050 -0,190 -0,61% 31,820 31,020 31,240 19 sep
Finisar Corp 23,070 +0,060 +0,26% 23,240 22,980 23,010 19 sep
Finish Line-cl.A 13,510 0,000 0,00% 0,000 0,000 13,510 jun '18
Finjan Holdings 2,010 +0,010 +0,50% 2,020 1,960 2,000 19 sep
FireEye 14,010 -0,180 -1,27% 14,260 13,980 14,190 19 sep
First Bancorp 36,630 -0,550 -1,48% 37,500 36,580 37,180 19 sep
First Bancorp 27,180 -0,330 -1,20% 28,000 26,951 27,510 19 sep
First Bancshares 33,130 -0,260 -0,78% 33,750 33,060 33,390 19 sep
First Bank 11,120 -0,160 -1,42% 11,380 11,100 11,280 19 sep
First Busey Corp 25,990 -0,170 -0,65% 26,590 25,970 26,160 19 sep
First Business Fi... 23,830 +0,010 +0,04% 24,230 23,585 23,820 19 sep
First Capital 57,400 -0,990 -1,70% 60,320 57,400 58,390 19 sep
First Citizens Ba... 476,000 -6,300 -1,31% 486,140 475,310 482,300 19 sep
First Community B... 32,430 -0,080 -0,25% 32,530 32,310 32,510 19 sep
First Community Corp 20,020 +0,230 +1,16% 20,330 19,590 19,790 19 sep
First Community F... 12,900 0,000 0,00% 0,000 0,000 12,900 jun '17
First Connecticut... 28,990 0,000 0,00% 29,740 28,990 28,990 01 okt
First Defiance Fi... 28,670 -0,120 -0,42% 29,200 28,610 28,790 19 sep
First Financial B... 24,600 -0,190 -0,77% 25,160 24,570 24,790 19 sep
First Financial B... 11,300 0,000 0,00% 11,300 11,300 11,300 24 dec
First Financial B... 33,110 -0,370 -1,11% 33,900 33,050 33,480 19 sep
First Financial Corp 44,030 -0,250 -0,56% 45,190 43,870 44,280 19 sep
First Financial N... 14,800 -0,100 -0,67% 15,010 14,780 14,900 19 sep
First Foundation 15,080 -0,080 -0,53% 15,380 15,050 15,160 19 sep
First Guaranty Ba... 21,440 +0,010 +0,05% 21,440 21,440 21,430 19 sep
First Hawaiian 27,510 +0,060 +0,22% 27,680 27,270 27,450 19 sep
First Internet Ba... 21,360 +0,120 +0,56% 21,690 21,008 21,240 19 sep
First Interstate ... 40,250 -0,320 -0,79% 41,100 40,170 40,570 19 sep
First Merchants Corp 38,640 -0,560 -1,43% 39,740 38,630 39,200 19 sep
First Mid Bancshares 34,760 -0,440 -1,25% 35,350 34,310 35,200 19 sep
First Midwest Ban... 19,800 -0,050 -0,25% 20,170 19,770 19,850 19 sep
First Northwest B... 16,210 +0,070 +0,43% 16,360 15,790 16,140 19 sep
First of Long Isl... 22,870 -0,410 -1,76% 23,470 22,870 23,280 19 sep
First Savings Fin... 61,460 -0,190 -0,31% 61,800 60,780 61,650 19 sep
First Solar 67,070 +1,320 +2,01% 67,900 65,790 65,750 19 sep
First South Banco... 18,650 0,000 0,00% 0,000 0,000 18,650 okt '17
First Trust Alter... 26,640 +0,103 +0,39% 26,700 26,610 26,536 19 sep
First Trust Asia ... 28,141 +0,141 +0,50% 28,300 28,141 28,000 19 sep
First Trust BICK ... 26,320 +0,090 +0,34% 26,336 26,320 26,230 19 sep
First Trust Brazi... 15,950 -0,080 -0,50% 16,095 15,850 16,030 19 sep
First Trust BuyWr... 22,678 +0,108 +0,48% 22,744 22,650 22,570 19 sep
First Trust Canad... 23,830 +0,152 +0,64% 23,830 23,810 23,678 19 sep
First Trust Capit... 57,530 +0,060 +0,10% 57,800 57,465 57,470 19 sep
First Trust China... 25,355 -0,388 -1,51% 25,463 25,355 25,743 17 sep
First Trust Cloud... 58,020 +0,190 +0,33% 58,452 57,800 57,830 19 sep
First Trust Devel... 35,606 +0,183 +0,52% 35,606 35,606 35,423 19 sep
First Trust Devel... 35,470 -0,210 -0,59% 35,824 35,430 35,680 19 sep
First Trust Devel... 53,240 +0,010 +0,02% 53,430 53,199 53,230 19 sep
First Trust Dorse... 26,790 -0,070 -0,26% 26,919 26,790 26,860 19 sep
First Trust Dorse... 30,260 +0,040 +0,13% 30,420 30,185 30,220 19 sep
First Trust Dorse... 19,330 -0,070 -0,36% 19,487 19,290 19,400 19 sep
First Trust Emerg... 24,340 -0,290 -1,18% 24,530 24,300 24,630 19 sep
First Trust Emerg... 38,520 +0,099 +0,26% 38,660 38,520 38,421 19 sep
First Trust Enhan... 60,130 +0,020 +0,03% 60,130 60,120 60,110 19 sep
First Trust Europ... 35,090 +0,040 +0,11% 35,206 35,040 35,050 19 sep
First Trust Euroz... 38,355 +0,328 +0,86% 38,410 38,355 38,027 19 sep
First Trust Germa... 40,878 +0,368 +0,91% 40,900 40,730 40,510 19 sep
First Trust Globa... 18,470 +0,060 +0,33% 18,481 18,410 18,410 19 sep
First Trust Hedge... 22,476 +0,116 +0,52% 22,476 22,476 22,360 19 sep
First Trust Hong ... 32,970 -0,110 -0,33% 32,970 32,970 33,080 19 sep
First Trust Indxx... 23,345 -0,445 -1,87% 23,345 23,345 23,790 18 sep
First Trust Indxx... 11,760 -0,125 -1,05% 11,820 11,760 11,885 19 sep
First Trust Inter... 37,495 +0,152 +0,41% 37,615 37,495 37,343 19 sep
First Trust Japan... 48,550 +0,560 +1,17% 48,705 48,477 47,990 19 sep
First Trust Large... 61,880 -0,100 -0,16% 62,236 61,811 61,980 19 sep
First Trust Large... 71,030 +0,020 +0,03% 71,300 70,915 71,010 19 sep
First Trust Large... 52,570 -0,200 -0,38% 52,924 52,500 52,770 19 sep
First Trust Latin... 20,720 -0,160 -0,77% 20,918 20,720 20,880 19 sep
First Trust Low D... 51,945 +0,015 +0,03% 51,996 51,910 51,930 19 sep
First Trust Manag... 55,480 +0,070 +0,13% 55,520 55,330 55,410 19 sep
First Trust Mega ... 36,870 +0,091 +0,25% 36,920 36,870 36,780 19 sep
First Trust Mid C... 68,681 -0,200 -0,29% 69,272 68,674 68,881 19 sep
First Trust Mid C... 46,030 0,000 0,00% 46,383 46,014 46,030 19 sep
First Trust Mid C... 34,090 +0,150 +0,44% 34,190 34,088 33,940 19 sep
First Trust Multi... 75,060 +0,205 +0,27% 75,478 75,060 74,855 19 sep
First Trust Multi... 53,970 -0,095 -0,18% 54,520 53,970 54,065 19 sep
First Trust NASDA... 48,715 -0,355 -0,72% 49,500 48,715 49,070 19 sep
First Trust NASDA... 22,440 +0,220 +0,99% 22,570 22,250 22,220 19 sep
First Trust NASDA... 50,681 +0,530 +1,06% 50,700 50,270 50,151 19 sep
First Trust NASDA... 28,350 -0,110 -0,39% 28,710 28,345 28,460 19 sep
First Trust NASDA... 32,864 -0,093 -0,28% 33,033 32,864 32,956 19 sep
First Trust NASDA... 45,910 0,000 0,00% 0,000 0,000 45,910 29 mei
First Trust NASDA... 40,550 +0,010 +0,02% 40,820 40,500 40,540 19 sep
First Trust NASDA... 67,860 +0,006 +0,01% 68,300 67,842 67,854 19 sep
First Trust NASDA... 54,640 +0,120 +0,22% 54,840 54,440 54,520 19 sep
First Trust NASDA... 89,600 -0,420 -0,47% 90,571 89,570 90,020 19 sep
First Trust RBA A... 26,781 -0,149 -0,55% 27,136 26,781 26,930 19 sep
First Trust RBA Q... 25,670 0,000 0,00% 25,670 25,670 25,670 sep '18
First Trust Risin... 32,290 -0,120 -0,37% 32,570 32,286 32,410 19 sep
First Trust River... 58,490 +0,380 +0,65% 58,690 58,490 58,110 19 sep
First Trust River... 50,930 +0,140 +0,28% 51,206 50,930 50,790 19 sep
First Trust River... 56,530 +0,090 +0,16% 56,725 56,530 56,440 19 sep
First Trust Senio... 47,530 -0,115 -0,24% 47,650 47,530 47,645 19 sep
First Trust Small... 61,330 -0,350 -0,57% 62,090 61,270 61,680 19 sep
First Trust Small... 45,370 -0,260 -0,57% 45,990 45,360 45,630 19 sep
First Trust Small... 35,103 -0,158 -0,45% 35,420 35,102 35,260 19 sep
First Trust South... 20,399 +0,199 +0,99% 20,400 20,270 20,200 18 sep
First Trust SSI S... 31,670 +0,001 +0,00% 31,725 31,550 31,669 19 sep
First Trust Strat... 51,070 -0,014 -0,03% 51,120 51,010 51,084 19 sep
First Trust Switz... 49,020 +0,170 +0,35% 49,260 49,020 48,850 19 sep
First Trust Tacti... 48,430 -0,020 -0,04% 48,470 48,400 48,450 19 sep
First Trust Taiwa... 39,029 0,000 0,00% 39,029 38,670 39,029 apr '18
First Trust Total... 34,200 +0,005 +0,01% 34,310 34,171 34,195 19 sep
First Trust Unite... 36,700 +0,260 +0,71% 36,970 36,680 36,440 19 sep
First United Corp 22,830 +0,080 +0,35% 22,990 21,310 22,750 19 sep
Firsthand Technol... 7,540 -0,120 -1,57% 7,640 7,540 7,660 19 sep
FirstService Corp 103,310 +1,270 +1,24% 103,850 101,210 102,040 19 sep
Fiserv 104,910 +0,570 +0,55% 105,840 104,010 104,340 19 sep
Five Below 128,460 +0,130 +0,10% 128,810 127,200 128,330 19 sep
Five Prime Therap... 5,440 +0,100 +1,87% 5,550 5,260 5,340 19 sep
Five Star Senior ... 0,500 -0,004 -0,81% 0,515 0,500 0,504 19 sep
Five9 58,000 +0,020 +0,03% 58,100 55,220 57,980 19 sep
Flex Ltd 10,670 -0,030 -0,28% 10,765 10,610 10,700 19 sep
Flex Pharma 0,593 0,000 0,00% 0,000 0,000 0,593 19 jul
Flexion Therapeutics 14,720 +0,180 +1,24% 15,070 14,500 14,540 19 sep
FlexShares Credit... 52,140 +0,112 +0,21% 52,140 52,140 52,028 19 sep
FlexShares Credit... 56,980 +0,935 +1,67% 56,980 56,980 56,045 19 sep
FlexShares Discip... 23,555 +0,015 +0,06% 23,589 23,540 23,540 19 sep
FlexShares Real A... 30,040 +0,220 +0,74% 30,040 30,040 29,820 19 sep
FlexShares STOXX ... 100,880 +0,260 +0,26% 100,880 100,880 100,620 19 sep
FlexShares STOXX ... 57,514 0,000 0,00% 57,840 57,514 57,514 27 dec
FlexShares US Qua... 34,440 -0,030 -0,09% 34,550 34,440 34,470 19 sep
Flexsteel Industries 15,900 -0,560 -3,40% 16,431 15,880 16,460 19 sep
FLIR Systems 53,080 -0,160 -0,30% 53,540 52,970 53,240 19 sep
Fluidigm Corp 5,800 +0,160 +2,84% 5,920 5,660 5,640 19 sep
Flushing Financia... 20,230 -0,170 -0,83% 20,650 20,160 20,400 19 sep
Foamix Pharmaceut... 3,570 +0,030 +0,85% 3,750 3,510 3,540 19 sep
Fogo De Chao 15,750 0,000 0,00% 15,750 15,700 15,750 apr '18
Fonar Corp 22,340 -0,190 -0,84% 23,090 22,186 22,530 19 sep
FORM Holdings Corp 1,520 0,000 0,00% 0,000 0,000 1,520 jan '18
FormFactor 19,310 -0,250 -1,28% 19,740 19,110 19,560 19 sep
Formula Systems (... 62,514 +0,794 +1,29% 62,514 62,514 61,720 17 sep
Forrester Research 35,170 -0,460 -1,29% 35,850 35,120 35,630 19 sep
Fortinet 78,420 -0,450 -0,57% 79,600 77,890 78,870 19 sep
Fortress Biotech 1,670 -0,140 -7,73% 1,860 1,670 1,810 19 sep
Forward Air Corp 63,480 -0,340 -0,53% 64,200 63,160 63,820 19 sep
Forward Industries 1,140 -0,010 -0,87% 1,171 1,130 1,150 19 sep
Forward Pharma A/S 1,065 +0,115 +12,09% 1,080 0,971 0,950 19 sep
Fossil Group 12,210 +0,210 +1,75% 12,265 11,730 12,000 19 sep
Foundation Medicine 137,000 0,000 0,00% 137,000 136,750 137,000 jul '18
Fox Factory Holdi... 63,580 -1,530 -2,35% 65,450 63,220 65,110 19 sep
Francesca's Holdi... 14,840 +1,040 +7,54% 15,580 13,200 13,800 19 sep
Franklin Electric Co 47,550 -0,650 -1,35% 48,600 47,470 48,200 19 sep
Fred's 0,127 -0,006 -4,53% 0,132 0,120 0,133 17 sep
FreightCar America 5,130 -0,040 -0,77% 5,150 5,070 5,170 19 sep
Frequency Electro... 11,250 +0,050 +0,45% 11,650 11,250 11,200 19 sep
Freshpet 48,730 -1,240 -2,48% 50,600 48,490 49,970 19 sep
FRONTEO 5,160 0,000 0,00% 5,160 5,160 5,160 09 sep
Frontier Communic... 1,010 -0,080 -7,34% 1,140 1,000 1,090 19 sep
Frontier Communic... 9,840 0,000 0,00% 9,900 9,510 9,840 jun '18
FRP Holdings 50,860 +0,960 +1,92% 51,260 49,910 49,900 19 sep
FS Bancorp 51,800 -0,550 -1,05% 52,400 51,800 52,350 19 sep
FSB Bancorp 17,010 0,000 0,00% 17,242 17,010 17,010 19 sep
FTD Companies 0,174 0,000 0,00% 0,220 0,170 0,174 12 jun
Fuel Tech 1,020 +0,050 +5,15% 1,100 1,000 0,970 19 sep
FuelCell Energy 0,369 +0,007 +1,88% 0,377 0,360 0,362 19 sep
Fuling Global 2,590 +0,090 +3,60% 2,640 2,550 2,500 19 sep
Full House Resorts 2,040 -0,020 -0,96% 2,110 2,040 2,060 19 sep
Fulton Financial ... 16,660 -0,100 -0,60% 16,930 16,640 16,760 19 sep
Function(x) Inc 0,393 0,000 0,00% 0,000 0,000 0,393 jun '17
Fusion Connect 0,132 0,000 0,00% 0,190 0,130 0,132 24 apr
FusionStorm Global 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Fuwei Films (Hold... 3,410 +0,010 +0,29% 3,565 3,294 3,400 19 sep
Great Elm Capital... 25,120 0,000 0,00% 0,000 0,000 25,120 okt '17
International Mul... 17,478 0,000 0,00% 17,560 17,360 17,478 aug '18
Multi-Asset Diver... 18,600 -0,030 -0,16% 18,657 18,570 18,630 19 sep
Oaktree Specialty... 25,975 +0,389 +1,52% 25,975 25,510 25,587 19 sep
Oaktree Specialty... 5,180 -0,060 -1,15% 5,250 5,170 5,240 19 sep
Oaktree Strategic... 8,160 +0,040 +0,49% 8,190 8,070 8,120 19 sep