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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Avadel Pharmaceut... 2,740 -0,450 -14,11% 3,200 2,711 3,190 17 jun
F5 Networks 138,810 +1,880 +1,37% 139,700 135,670 136,930 17 jun
Facebook 189,010 +7,680 +4,24% 189,500 184,411 181,330 17 jun
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 ... 3,820 +0,071 +1,90% 3,971 3,780 3,749 17 jun
Farmer Brothers C... 18,460 -0,080 -0,43% 18,710 18,020 18,540 17 jun
Farmers Capital B... 56,900 0,000 0,00% 57,350 56,600 56,900 20 aug
Farmers National ... 13,900 -0,180 -1,28% 14,150 13,890 14,080 17 jun
FARO Technologies 47,980 +0,960 +2,04% 48,910 47,020 47,020 17 jun
Fastenal Company 31,340 -0,310 -0,98% 31,785 31,300 31,650 17 jun
Fate Therapeutics 19,120 +1,290 +7,23% 19,280 17,770 17,830 17 jun
Fauquier Bankshares 21,000 +0,710 +3,50% 21,000 21,000 20,290 17 jun
FBR & Co 17,550 0,000 0,00% 0,000 0,000 17,550 jun '17
FedNat Holding Co... 13,710 +0,120 +0,88% 13,780 13,560 13,590 17 jun
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 1,580 +0,060 +3,95% 1,600 1,510 1,520 17 jun
Fibrocell Science 1,990 +0,030 +1,53% 2,030 1,960 1,960 17 jun
Fibrogen 43,000 +2,320 +5,70% 43,290 40,650 40,680 17 jun
Fidelity Nasdaq C... 308,560 +1,570 +0,51% 309,810 307,530 306,990 17 jun
Fidelity Southern... 30,170 -0,350 -1,15% 30,770 30,080 30,520 17 jun
Fidus Investment ... 15,860 -0,060 -0,38% 15,950 15,740 15,920 17 jun
Fiesta Restaurant... 13,610 -0,510 -3,61% 14,140 13,590 14,120 17 jun
Fifth Street Asse... 3,900 0,000 0,00% 0,000 0,000 3,900 nov '17
Fifth Third Bancorp 26,970 -0,420 -1,53% 27,630 26,895 27,390 17 jun
Fifth Third Bancorp 28,150 -0,140 -0,49% 28,370 28,150 28,290 17 jun
Financial Engines 44,950 0,000 0,00% 45,000 44,950 44,950 18 jul
Financial Institu... 27,200 -0,340 -1,23% 27,650 27,170 27,540 17 jun
Finisar Corp 22,120 +0,340 +1,56% 22,345 21,800 21,780 17 jun
Finish Line-cl.A 13,510 0,000 0,00% 0,000 0,000 13,510 jun '18
Finjan Holdings 2,160 0,000 0,00% 2,180 2,150 2,160 17 jun
FireEye 14,500 +0,080 +0,55% 14,670 14,410 14,420 17 jun
First Bancorp 35,980 -0,210 -0,58% 36,390 35,890 36,190 17 jun
First Bancorp 25,091 -0,249 -0,98% 26,866 24,890 25,340 17 jun
First Bancshares 29,750 -0,240 -0,80% 30,005 29,480 29,990 17 jun
First Bank 11,450 -0,290 -2,47% 11,700 11,450 11,740 17 jun
First Busey Corp 25,840 +0,090 +0,35% 26,010 25,700 25,750 17 jun
First Business Fi... 23,490 +0,380 +1,64% 23,500 23,120 23,110 17 jun
First Capital 48,180 +0,250 +0,52% 48,180 47,730 47,930 17 jun
First Citizens Ba... 429,000 -5,950 -1,37% 437,210 428,400 434,950 17 jun
First Community B... 33,200 -0,450 -1,34% 33,730 33,020 33,650 17 jun
First Community Corp 17,950 -0,470 -2,55% 18,770 17,870 18,420 17 jun
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... 27,360 -0,340 -1,23% 27,750 27,260 27,700 17 jun
First Financial B... 22,170 -0,410 -1,82% 22,820 22,090 22,580 17 jun
First Financial B... 11,300 0,000 0,00% 11,300 11,300 11,300 24 dec
First Financial B... 29,580 -0,050 -0,17% 29,910 29,400 29,630 17 jun
First Financial Corp 38,270 -0,610 -1,57% 38,865 38,230 38,880 17 jun
First Financial N... 14,250 -0,530 -3,59% 14,841 13,900 14,780 17 jun
First Foundation 13,200 -0,110 -0,83% 13,380 13,130 13,310 17 jun
First Guaranty Ba... 20,890 +0,250 +1,21% 20,890 20,890 20,640 17 jun
First Hawaiian 25,400 -0,250 -0,97% 25,730 25,320 25,650 17 jun
First Internet Ba... 20,450 -0,610 -2,90% 21,190 20,390 21,060 17 jun
First Interstate ... 38,800 +0,110 +0,28% 38,965 38,610 38,690 17 jun
First Merchants Corp 35,710 0,000 0,00% 36,060 35,360 35,710 17 jun
First Mid-Illinoi... 33,750 -0,240 -0,71% 34,180 33,560 33,990 17 jun
First Midwest Ban... 20,350 -0,220 -1,07% 20,760 20,330 20,570 17 jun
First Northwest B... 16,180 -0,030 -0,19% 16,290 16,180 16,210 17 jun
First of Long Isl... 21,310 -0,130 -0,61% 21,520 21,240 21,440 17 jun
First Savings Fin... 58,710 -0,410 -0,69% 59,730 58,250 59,120 17 jun
First Solar 60,940 -0,300 -0,49% 61,660 59,590 61,240 17 jun
First South Banco... 18,650 0,000 0,00% 0,000 0,000 18,650 okt '17
First Trust Alter... 26,640 +0,070 +0,26% 26,660 26,514 26,570 17 jun
First Trust Asia ... 28,420 -0,176 -0,61% 28,485 28,400 28,596 17 jun
First Trust BICK ... 25,894 -0,076 -0,29% 25,970 25,840 25,970 17 jun
First Trust Brazi... 15,090 +0,005 +0,03% 15,201 15,050 15,085 17 jun
First Trust BuyWr... 22,190 -0,075 -0,34% 22,270 22,190 22,265 17 jun
First Trust Canad... 23,060 -0,110 -0,47% 23,060 22,990 23,170 17 jun
First Trust Capit... 55,540 -0,050 -0,09% 55,720 55,520 55,590 17 jun
First Trust China... 25,350 +0,025 +0,10% 25,370 25,150 25,325 17 jun
First Trust Cloud... 57,680 -0,050 -0,09% 57,890 57,560 57,730 17 jun
First Trust Devel... 35,090 -0,146 -0,41% 35,090 34,650 35,236 17 jun
First Trust Devel... 33,120 +0,040 +0,12% 33,260 33,080 33,080 17 jun
First Trust Devel... 52,070 -0,120 -0,23% 52,190 51,972 52,190 17 jun
First Trust Dorse... 26,450 +0,090 +0,34% 26,550 26,370 26,360 17 jun
First Trust Dorse... 29,600 +0,180 +0,61% 29,690 29,470 29,420 17 jun
First Trust Dorse... 19,090 +0,090 +0,47% 19,160 18,990 19,000 17 jun
First Trust Emerg... 23,740 +0,030 +0,13% 23,810 23,730 23,710 17 jun
First Trust Emerg... 38,010 -0,010 -0,03% 38,300 38,000 38,020 17 jun
First Trust Enhan... 60,110 +0,020 +0,03% 60,110 60,100 60,090 17 jun
First Trust Europ... 34,020 -0,090 -0,26% 34,150 34,020 34,110 17 jun
First Trust Euroz... 37,165 +0,205 +0,55% 37,302 37,000 36,960 17 jun
First Trust Germa... 40,771 -0,150 -0,37% 40,841 40,771 40,921 17 jun
First Trust Globa... 18,100 +0,010 +0,06% 18,140 18,070 18,090 17 jun
First Trust Hedge... 22,105 0,000 0,00% 22,105 22,090 22,105 14 jun
First Trust Hong ... 35,266 0,000 0,00% 35,266 35,266 35,266 10 jun
First Trust Indxx... 22,590 0,000 0,00% 22,780 22,590 22,590 14 jun
First Trust Indxx... 11,880 -0,020 -0,17% 11,880 11,880 11,900 17 jun
First Trust Inter... 35,250 +0,048 +0,14% 35,290 35,089 35,202 17 jun
First Trust Japan... 47,320 +0,060 +0,13% 47,421 47,282 47,260 17 jun
First Trust Large... 59,740 -0,110 -0,18% 59,962 59,740 59,850 17 jun
First Trust Large... 68,990 -0,040 -0,06% 69,220 68,960 69,030 17 jun
First Trust Large... 50,530 -0,200 -0,39% 50,781 50,520 50,730 17 jun
First Trust Latin... 19,898 -0,302 -1,49% 20,095 19,898 20,200 17 jun
First Trust Low D... 51,520 -0,020 -0,04% 51,530 51,500 51,540 17 jun
First Trust Manag... 54,640 -0,010 -0,02% 54,650 54,600 54,650 17 jun
First Trust Mega ... 35,195 +0,040 +0,11% 35,309 35,195 35,155 17 jun
First Trust Mid C... 67,500 +0,170 +0,25% 67,800 67,470 67,330 17 jun
First Trust Mid C... 45,200 +0,500 +1,12% 45,350 44,800 44,700 17 jun
First Trust Mid C... 33,470 -0,172 -0,51% 33,609 33,470 33,642 17 jun
First Trust Multi... 73,609 +0,539 +0,74% 73,630 73,374 73,070 17 jun
First Trust Multi... 52,397 -0,003 -0,01% 52,590 52,270 52,400 17 jun
First Trust NASDA... 46,510 -0,590 -1,25% 47,140 46,480 47,100 17 jun
First Trust NASDA... 20,200 +0,090 +0,45% 20,271 20,100 20,110 17 jun
First Trust NASDA... 45,912 -0,028 -0,06% 45,912 45,840 45,940 17 jun
First Trust NASDA... 28,115 +0,085 +0,30% 28,350 28,070 28,030 17 jun
First Trust NASDA... 31,800 +0,200 +0,63% 31,800 31,700 31,600 17 jun
First Trust NASDA... 45,910 0,000 0,00% 45,910 45,727 45,910 29 mei
First Trust NASDA... 37,550 +0,080 +0,21% 37,675 37,490 37,470 17 jun
First Trust NASDA... 64,610 +0,040 +0,06% 64,840 64,540 64,570 17 jun
First Trust NASDA... 53,810 +0,208 +0,39% 53,932 53,810 53,602 17 jun
First Trust NASDA... 80,670 -0,200 -0,25% 81,292 80,670 80,870 17 jun
First Trust RBA A... 25,070 +0,030 +0,12% 25,140 25,020 25,040 17 jun
First Trust RBA Q... 25,670 0,000 0,00% 25,670 25,670 25,670 05 sep
First Trust Risin... 30,010 -0,090 -0,30% 30,180 29,985 30,100 17 jun
First Trust River... 57,226 -0,084 -0,15% 57,360 57,180 57,310 17 jun
First Trust River... 48,930 +0,180 +0,37% 48,930 48,840 48,750 17 jun
First Trust River... 54,820 -0,090 -0,16% 55,010 54,820 54,910 17 jun
First Trust Senio... 47,370 +0,100 +0,21% 47,460 47,230 47,270 17 jun
First Trust Small... 59,630 +0,250 +0,42% 59,910 59,385 59,380 17 jun
First Trust Small... 45,480 +0,480 +1,07% 45,680 45,069 45,000 17 jun
First Trust Small... 33,452 +0,082 +0,25% 33,567 33,380 33,370 17 jun
First Trust South... 21,450 0,000 0,00% 21,490 21,450 21,450 11 jun
First Trust SSI S... 30,900 +0,160 +0,52% 30,920 30,791 30,740 17 jun
First Trust Strat... 49,860 -0,150 -0,30% 49,990 49,860 50,010 17 jun
First Trust Switz... 49,374 -0,174 -0,35% 49,405 49,360 49,548 17 jun
First Trust Tacti... 48,030 -0,050 -0,10% 48,061 47,980 48,080 17 jun
First Trust Taiwa... 39,029 0,000 0,00% 39,029 38,670 39,029 apr '18
First Trust Total... 33,310 +0,003 +0,01% 33,310 33,310 33,307 17 jun
First Trust Unite... 35,475 -0,105 -0,30% 35,475 35,475 35,580 17 jun
First United Corp 18,815 -0,265 -1,39% 19,080 18,790 19,080 17 jun
Firsthand Technol... 9,400 -0,270 -2,79% 9,560 9,400 9,670 17 jun
FirstService Corp 96,710 +0,010 +0,01% 96,940 96,080 96,700 17 jun
Fiserv 88,970 -0,230 -0,26% 89,585 88,180 89,200 17 jun
Five Below 130,700 -1,120 -0,85% 132,690 130,040 131,820 17 jun
Five Prime Therap... 6,450 +0,550 +9,32% 6,600 5,880 5,900 17 jun
Five Star Senior ... 0,562 -0,012 -2,12% 0,574 0,550 0,574 17 jun
Five9 52,760 +2,360 +4,68% 53,130 50,470 50,400 17 jun
Flex Ltd 8,890 -0,150 -1,66% 9,060 8,880 9,040 17 jun
Flex Pharma 0,520 -0,121 -18,81% 0,530 0,454 0,641 17 jun
Flexion Therapeutics 11,610 +0,720 +6,61% 11,630 10,600 10,890 17 jun
FlexShares Credit... 51,292 +0,006 +0,01% 51,300 51,257 51,286 17 jun
FlexShares Credit... 53,581 +0,125 +0,23% 53,581 53,581 53,456 17 jun
FlexShares Discip... 23,390 +0,007 +0,03% 23,390 23,390 23,383 17 jun
FlexShares Real A... 29,446 +0,066 +0,22% 29,446 29,440 29,380 17 jun
FlexShares STOXX ... 97,360 -0,110 -0,11% 97,510 97,360 97,470 17 jun
FlexShares STOXX ... 57,514 0,000 0,00% 57,840 57,514 57,514 27 dec
FlexShares US Qua... 33,180 -0,040 -0,12% 33,293 33,180 33,220 17 jun
Flexsteel Industries 16,940 -0,280 -1,63% 17,280 16,780 17,220 17 jun
FLIR Systems 51,020 -0,100 -0,20% 51,340 50,820 51,120 17 jun
Fluidigm Corp 12,470 +0,220 +1,80% 12,630 12,130 12,250 17 jun
Flushing Financia... 20,980 -0,020 -0,10% 21,080 20,930 21,000 17 jun
Foamix Pharmaceut... 2,800 +0,110 +4,09% 2,830 2,650 2,690 17 jun
Fogo De Chao 15,750 0,000 0,00% 15,750 15,700 15,750 apr '18
Fonar Corp 21,270 +0,080 +0,38% 21,520 20,445 21,190 17 jun
FORM Holdings Corp 1,520 0,000 0,00% 0,000 0,000 1,520 jan '18
FormFactor 14,390 -0,120 -0,83% 14,600 14,350 14,510 17 jun
Formula Systems (... 48,000 +0,911 +1,93% 47,090 47,090 47,090 20 mei
Forrester Research 46,030 +0,560 +1,23% 46,390 45,700 45,470 17 jun
Fortinet 74,530 -1,180 -1,56% 76,690 74,440 75,710 17 jun
Fortress Biotech 1,780 +0,090 +5,33% 1,820 1,650 1,690 17 jun
Forward Air Corp 58,280 -1,070 -1,80% 59,380 58,180 59,350 17 jun
Forward Industries 1,210 +0,060 +5,22% 1,210 1,170 1,150 17 jun
Forward Pharma A/S 0,980 +0,002 +0,19% 0,980 0,941 0,978 17 jun
Fossil Group 10,440 +0,240 +2,35% 10,690 10,050 10,200 17 jun
Foundation Medicine 137,000 0,000 0,00% 137,000 136,750 137,000 30 jul
Fox Factory Holdi... 73,250 +0,410 +0,56% 74,160 72,110 72,840 17 jun
Francesca's Holdi... 0,435 -0,009 -1,98% 0,492 0,413 0,444 17 jun
Franklin Electric Co 45,620 -0,350 -0,76% 46,370 45,540 45,970 17 jun
Fred's 0,380 -0,011 -2,71% 0,411 0,350 0,391 17 jun
FreightCar America 6,010 -0,050 -0,83% 6,130 5,920 6,060 17 jun
Frequency Electro... 11,740 -0,130 -1,10% 11,750 11,570 11,870 17 jun
Freshpet 48,278 +0,658 +1,38% 48,500 47,660 47,620 17 jun
FRONTEO 6,880 -0,170 -2,41% 6,880 6,880 7,050 17 jun
Frontier Communic... 1,400 -0,060 -4,11% 1,460 1,390 1,460 17 jun
Frontier Communic... 9,840 0,000 0,00% 9,900 9,510 9,840 29 jun
FRP Holdings 47,600 +0,320 +0,68% 48,080 46,900 47,280 17 jun
FS Bancorp 48,550 -1,080 -2,18% 49,880 48,410 49,630 17 jun
FSB Bancorp 18,320 0,000 0,00% 18,320 18,320 18,320 14 jun
FTD Companies 0,174 0,000 0,00% 0,220 0,170 0,174 12 jun
Fuel Tech 1,220 -0,160 -11,59% 1,390 1,200 1,380 17 jun
FuelCell Energy 0,330 -0,030 -8,33% 0,365 0,302 0,360 17 jun
Fuling Global 2,190 -0,090 -3,95% 2,200 2,110 2,280 17 jun
Full House Resorts 2,040 +0,020 +0,99% 2,050 2,020 2,020 17 jun
Fulton Financial ... 15,930 -0,150 -0,93% 16,195 15,870 16,080 17 jun
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... 1,810 -0,070 -3,72% 1,862 1,770 1,880 17 jun
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 29 aug
Multi-Asset Diver... 18,370 -0,080 -0,43% 18,430 18,370 18,450 17 jun
Oaktree Specialty... 25,497 +0,287 +1,14% 25,497 25,159 25,210 17 jun
Oaktree Specialty... 5,480 +0,010 +0,18% 5,490 5,380 5,470 17 jun
Oaktree Strategic... 8,360 +0,010 +0,12% 8,420 8,350 8,350 17 jun