Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 55,770 +1,010 +1,84% 55,860 53,990 54,760 01 jul
Abeona Therapeutics 0,192 -0,016 -7,88% 0,205 0,185 0,208 01 jul
ABIOMED 254,560 +7,050 +2,85% 254,820 244,660 247,510 01 jul
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 03 aug
Acacia Research Corp 4,530 -0,510 -10,12% 5,070 4,505 5,040 01 jul
Acadia Healthcare... 71,580 +3,950 +5,84% 71,670 66,890 67,630 01 jul
ACADIA Pharmaceut... 14,370 +0,280 +1,99% 14,500 13,980 14,090 01 jul
Acasti Pharma 0,831 -0,027 -3,10% 0,868 0,826 0,858 01 jul
Accelerate Diagno... 1,040 +0,047 +4,76% 1,080 0,934 0,993 01 jul
Accuray 1,920 -0,040 -2,04% 2,005 1,870 1,960 01 jul
AcelRx Pharmaceut... 0,258 +0,014 +5,61% 0,275 0,250 0,244 01 jul
ACI Worldwide 25,870 -0,020 -0,08% 26,330 25,660 25,890 01 jul
Aclaris Therapeutics 13,830 -0,130 -0,93% 14,000 13,600 13,960 01 jul
ACNB Corp 29,780 +0,090 +0,30% 29,860 29,240 29,690 01 jul
Acorda Therapeutics 0,481 +0,015 +3,20% 0,485 0,452 0,466 01 jul
Activision Blizzard 78,570 +0,710 +0,91% 78,680 77,700 77,860 01 jul
Adamis Pharmaceut... 0,500 -0,001 -0,16% 0,520 0,480 0,501 01 jul
Adaptimmune Thera... 1,650 -0,050 -2,94% 1,750 1,610 1,700 01 jul
Addus HomeCare Corp 84,620 +1,340 +1,61% 84,770 81,460 83,280 01 jul
ADDvantage Techno... 1,280 +0,020 +1,59% 1,300 1,230 1,260 01 jul
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 2,030 +0,050 +2,53% 2,050 1,960 1,980 01 jul
Adobe 368,480 +2,420 +0,66% 369,529 359,070 366,060 01 jul
Adtran 18,180 +0,650 +3,71% 18,260 17,420 17,530 01 jul
Advanced Emission... 4,650 -0,040 -0,85% 4,760 4,600 4,690 01 jul
Advanced Energy I... 69,350 -3,630 -4,97% 72,450 68,560 72,980 01 jul
Advanced Micro De... 73,670 -2,800 -3,66% 75,450 72,690 76,470 01 jul
Advaxis 0,062 0,000 0,00% 0,090 0,062 0,062 03 jun
Adverum Biotechno... 1,180 -0,020 -1,67% 1,190 1,130 1,200 01 jul
Aeglea BioTherape... 0,510 +0,005 +0,99% 0,533 0,498 0,505 01 jul
Aehr Test Systems 6,940 -0,560 -7,47% 7,440 6,790 7,500 01 jul
Aemetis 4,830 -0,080 -1,63% 5,006 4,765 4,910 01 jul
Aerie Pharmaceuti... 8,360 +0,860 +11,47% 8,415 7,410 7,500 01 jul
AeroVironment 85,910 +3,710 +4,51% 86,000 80,960 82,200 01 jul
Aeterna Zentaris 0,216 +0,019 +9,81% 0,239 0,201 0,197 01 jul
Aethlon Medical 1,050 -0,070 -6,25% 1,140 1,050 1,120 01 jul
Affimed NV 2,810 +0,040 +1,44% 2,860 2,730 2,770 01 jul
Agenus 1,960 +0,020 +1,03% 1,970 1,850 1,940 01 jul
Agile Therapeutics 0,640 -0,525 -45,03% 0,705 0,610 1,165 01 jul
Agilysys 49,250 +1,980 +4,19% 49,360 46,970 47,270 01 jul
Agios Pharmaceuti... 23,360 +1,190 +5,37% 23,460 21,940 22,170 01 jul
AGNC Investment Corp 20,340 +0,140 +0,69% 20,482 20,010 20,200 01 jul
AGNC Investment Corp 11,480 +0,410 +3,70% 11,530 11,020 11,070 01 jul
AgroFresh Solutions 1,700 -0,090 -5,03% 1,750 1,700 1,790 01 jul
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 aug '20
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 okt '20
Air T 16,340 -0,120 -0,73% 16,340 16,340 16,460 01 jul
Air Transport Ser... 28,340 -0,390 -1,36% 28,915 27,860 28,730 01 jul
Airbnb 91,410 +2,330 +2,62% 91,460 87,430 89,080 01 jul
Airgain 7,950 -0,170 -2,09% 8,600 7,950 8,120 01 jul
AirNet Technology 1,495 -0,005 -0,33% 1,545 1,470 1,500 01 jul
Akamai Technologies 92,120 +0,790 +0,86% 92,240 90,640 91,330 01 jul
Akari Therapeutic... 0,940 -0,060 -5,99% 1,000 0,910 1,000 01 jul
Akebia Therapeutics 0,389 +0,036 +10,17% 0,495 0,376 0,353 01 jul
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 62,380 +0,520 +0,84% 63,010 61,160 61,860 01 jul
Aldeyra Therapeutics 3,800 -0,190 -4,76% 4,070 3,750 3,990 01 jul
Alico 35,690 +0,060 +0,17% 36,150 35,310 35,630 01 jul
Align Technology 247,340 +10,670 +4,51% 247,670 235,280 236,670 01 jul
Alimera Sciences 5,460 -0,010 -0,18% 5,480 4,994 5,470 01 jul
ALJ Regional Hold... 2,020 +0,090 +4,66% 2,070 1,930 1,930 01 jul
Alkermes plc 30,530 +0,740 +2,48% 30,580 29,580 29,790 01 jul
Allegiance Bancsh... 38,900 +1,140 +3,02% 39,095 37,550 37,760 01 jul
Allegiant Travel ... 115,410 +2,320 +2,05% 115,880 112,080 113,090 01 jul
Alliance Resource... 18,730 +0,500 +2,74% 18,780 17,820 18,230 01 jul
Allied Healthcare... 1,620 -0,010 -0,61% 1,725 1,590 1,630 01 jul
Allied Motion Tec... 23,530 +0,690 +3,02% 23,710 22,820 22,840 01 jul
Allot Ltd 4,950 +0,060 +1,23% 4,990 4,840 4,890 01 jul
Allscripts Health... 15,160 +0,330 +2,23% 15,285 14,630 14,830 01 jul
Alnylam Pharmaceu... 148,250 +2,400 +1,65% 148,510 144,180 145,850 01 jul
Alpha and Omega S... 30,120 -3,220 -9,66% 32,566 29,251 33,340 01 jul
Alphabet 2.174,750 -4,510 -0,21% 2.185,000 2.134,610 2.179,260 01 jul
Alphabet 2.181,620 -5,830 -0,27% 2.196,127 2.142,100 2.187,450 01 jul
AlphaMark Activel... 23,620 +0,018 +0,07% 23,685 23,554 23,602 01 jul
Alphatec Holdings 6,680 +0,140 +2,14% 6,705 6,430 6,540 01 jul
Altisource Portfo... 10,840 +0,100 +0,93% 10,970 10,300 10,740 01 jul
Altra Industrial ... 35,930 +0,680 +1,93% 36,010 34,650 35,250 01 jul
Amarin Corp 1,440 -0,050 -3,36% 1,490 1,200 1,490 01 jul
A-Mark Precious M... 32,300 +0,050 +0,16% 32,990 31,770 32,250 01 jul
Amazon.com 109,560 +3,350 +3,15% 109,750 105,847 106,210 01 jul
Ambarella 63,290 -2,170 -3,32% 66,030 62,870 65,460 01 jul
AMC Networks 29,470 +0,350 +1,20% 29,815 28,950 29,120 01 jul
Amdocs Limited 84,450 +1,140 +1,37% 84,690 82,030 83,310 01 jul
Amedisys 110,820 +5,700 +5,42% 110,830 104,170 105,120 01 jul
AMERCO 479,930 +1,700 +0,36% 484,010 469,250 478,230 01 jul
America First Mul... 18,400 +0,100 +0,55% 18,460 18,063 18,300 01 jul
America Movil SAB... 20,350 +0,170 +0,84% 20,350 20,190 20,180 01 jul
American Airlines... 13,130 +0,450 +3,55% 13,180 12,520 12,680 01 jul
American National... 34,660 +0,050 +0,14% 34,740 34,150 34,610 01 jul
American Public E... 16,050 -0,110 -0,68% 16,375 15,680 16,160 01 jul
American Software 16,380 +0,220 +1,36% 16,460 16,090 16,160 01 jul
American Supercon... 4,860 -0,320 -6,18% 5,260 4,850 5,180 01 jul
American Woodmark... 47,210 +2,200 +4,89% 47,520 44,300 45,010 01 jul
America's Car-Mart 101,640 +1,040 +1,03% 102,755 98,811 100,600 01 jul
Ameris Bancorp 40,840 +0,660 +1,64% 41,080 39,680 40,180 01 jul
AMERISAFE 52,720 +0,710 +1,37% 52,890 51,700 52,010 01 jul
AmeriServ Financial 3,920 -0,020 -0,51% 3,970 3,900 3,940 01 jul
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 01 okt
Ames National Corp 22,200 +0,020 +0,09% 22,400 22,070 22,180 01 jul
Amgen 245,550 +2,250 +0,92% 246,000 240,720 243,300 01 jul
Amicus Therapeutics 10,800 +0,060 +0,56% 10,970 10,560 10,740 01 jul
Amkor Technology 15,440 -1,510 -8,91% 16,770 15,315 16,950 01 jul
Amphastar Pharmac... 35,350 +0,560 +1,61% 35,405 34,420 34,790 01 jul
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 7,290 -0,010 -0,14% 7,400 7,130 7,300 01 jul
Amyris 1,930 +0,080 +4,32% 1,950 1,780 1,850 01 jul
Analog Devices 142,910 -3,180 -2,18% 145,100 140,520 146,090 01 jul
Anavex Life Scien... 10,300 +0,290 +2,90% 10,330 9,930 10,010 01 jul
Andersons 32,970 -0,020 -0,06% 33,060 31,820 32,990 01 jul
Angi 4,570 -0,010 -0,22% 4,600 4,455 4,580 01 jul
AngioDynamics 19,540 +0,190 +0,98% 19,600 19,040 19,350 01 jul
ANI Pharmaceuticals 31,535 +1,865 +6,29% 31,872 29,090 29,670 01 jul
Anika Therapeutics 22,510 +0,190 +0,85% 22,840 22,120 22,320 01 jul
Ansys 240,190 +0,900 +0,38% 242,560 235,710 239,290 01 jul
Apogee Enterprises 39,710 +0,490 +1,25% 39,910 38,880 39,220 01 jul
Apollo Investment... 11,040 +0,270 +2,51% 11,040 10,710 10,770 01 jul
AppFolio 93,750 +3,110 +3,43% 94,025 89,980 90,640 01 jul
Apple 138,930 +2,210 +1,62% 139,040 135,660 136,720 01 jul
Applied DNA Sciences 0,708 -0,031 -4,18% 0,759 0,668 0,739 01 jul
Applied Genetic T... 0,780 +0,010 +1,31% 0,790 0,770 0,770 01 jul
Applied Materials 86,270 -4,710 -5,18% 88,720 84,460 90,980 01 jul
Applied Optoelect... 1,560 +0,010 +0,65% 1,572 1,509 1,550 01 jul
Aptevo Therapeutics 3,580 0,000 0,00% 3,680 3,480 3,580 01 jul
Aptose Biosciences 0,805 +0,062 +8,41% 0,810 0,753 0,742 01 jul
Aqua Metals 0,826 +0,017 +2,04% 0,835 0,790 0,810 01 jul
Arbutus Biopharma... 2,800 +0,090 +3,32% 2,820 2,690 2,710 01 jul
ARCA biopharma 2,480 -0,010 -0,40% 2,490 2,400 2,490 01 jul
Arcadia Biosciences 0,980 -0,020 -2,00% 1,020 0,978 1,000 01 jul
ArcBest Corp 70,800 +0,430 +0,61% 71,390 68,905 70,370 01 jul
Arch Capital Grou... 45,950 +0,460 +1,01% 46,189 44,970 45,490 01 jul
Arcturus Therapeu... 16,160 +0,420 +2,67% 16,560 15,227 15,740 01 jul
Ardelyx 0,594 +0,004 +0,70% 0,608 0,575 0,590 01 jul
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 10 mrt
Ares Capital Corp 18,860 +0,930 +5,19% 18,930 17,870 17,930 01 jul
Ark Restaurants Corp 18,000 0,000 0,00% 18,000 17,970 18,000 01 jul
Arrow DWA Tactica... 11,680 +0,195 +1,70% 11,810 11,570 11,485 01 jul
Arrow Financial Corp 32,310 +0,500 +1,57% 32,403 31,610 31,810 01 jul
Arrowhead Pharmac... 35,960 +0,750 +2,13% 36,650 34,810 35,210 01 jul
Artesian Resource... 50,380 +1,210 +2,46% 50,610 49,030 49,170 01 jul
Art's-Way Manufac... 2,960 -0,012 -0,41% 3,030 2,800 2,972 01 jul
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 92,600 -0,360 -0,39% 93,890 91,830 92,960 01 jul
Asia Pacific Wire... 1,240 +0,030 +2,48% 1,240 1,240 1,210 01 jul
ASML Holding NV 449,830 -26,050 -5,47% 457,964 443,455 475,880 01 jul
Aspen Technology 191,240 +7,560 +4,12% 192,000 181,490 183,680 01 jul
Assembly Biosciences 2,190 +0,090 +4,29% 2,205 2,060 2,100 01 jul
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 41,500 +0,720 +1,77% 41,830 40,310 40,780 01 jul
Astronics Corp 10,400 +0,230 +2,26% 10,490 10,000 10,170 01 jul
AstroNova 12,260 +0,280 +2,34% 12,450 11,990 11,980 01 jul
Astrotech Corp 0,440 +0,010 +2,33% 0,470 0,420 0,430 01 jul
Asure Software 5,660 -0,040 -0,70% 5,700 5,540 5,700 01 jul
Atara Biotherapeu... 8,300 +0,510 +6,55% 8,380 7,725 7,790 01 jul
Athersys 0,246 -0,014 -5,54% 0,268 0,240 0,260 01 jul
Atlantic American... 2,540 -0,130 -4,87% 2,631 2,540 2,670 01 jul
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 28 feb
Atlantica Sustain... 33,990 +1,730 +5,36% 34,000 32,270 32,260 01 jul
Atlanticus Holdin... 36,730 +1,560 +4,44% 38,080 34,550 35,170 01 jul
Atlas Air Worldwi... 61,420 -0,290 -0,47% 62,080 59,950 61,710 01 jul
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 197,510 +10,110 +5,39% 199,270 186,520 187,400 01 jul
ATN International 48,520 +1,610 +3,43% 48,640 46,740 46,910 01 jul
Atomera 9,300 -0,080 -0,85% 9,380 8,920 9,380 01 jul
Atossa Therapeutics 1,010 -0,080 -7,34% 1,101 0,980 1,090 01 jul
AtriCure 41,010 +0,150 +0,37% 41,770 40,070 40,860 01 jul
Atrion Corp 635,680 +6,820 +1,08% 635,680 629,900 628,860 01 jul
aTyr Pharma 2,850 +0,020 +0,71% 2,890 2,790 2,830 01 jul
Auburn National B... 27,550 +0,510 +1,89% 27,550 27,100 27,040 01 jul
AudioCodes Ltd 22,260 +0,220 +1,00% 22,638 21,665 22,040 01 jul
Aurinia Pharmaceu... 11,390 +1,340 +13,33% 11,470 9,860 10,050 01 jul
Autodesk 173,860 +1,900 +1,10% 174,620 170,480 171,960 01 jul
Automatic Data Pr... 213,230 +3,190 +1,52% 213,520 209,100 210,040 01 jul
AVEO Pharmaceuticals 6,710 +0,150 +2,29% 6,740 6,530 6,560 01 jul
Aviat Networks 25,090 +0,050 +0,20% 25,140 24,540 25,040 01 jul
Avid Technology 26,100 +0,150 +0,58% 26,300 25,480 25,950 01 jul
Avinger 1,480 +0,020 +1,37% 1,540 1,460 1,460 01 jul
Avis Budget Group 150,910 +3,830 +2,60% 152,450 145,630 147,080 01 jul
Aware 2,320 -0,060 -2,52% 2,400 2,280 2,380 01 jul
Axcelis Technologies 47,950 -6,890 -12,56% 54,065 47,670 54,840 01 jul
AxoGen 8,170 -0,020 -0,24% 8,269 8,010 8,190 01 jul
Axsome Therapeutics 40,640 +2,340 +6,11% 40,720 37,190 38,300 01 jul
AXT 5,730 -0,130 -2,22% 5,800 5,660 5,860 01 jul
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 21 sep
Chinook Therapeutics 17,510 +0,020 +0,11% 17,670 17,030 17,490 01 jul
Global X Artifici... 20,880 +0,060 +0,29% 20,918 20,540 20,820 01 jul
Seelos Therapeutics 0,655 -0,026 -3,79% 0,697 0,652 0,680 01 jul
SiNtx Technologies 0,420 -0,013 -2,91% 0,456 0,420 0,433 01 jul
Vaxart 3,750 +0,250 +7,14% 3,750 3,465 3,500 01 jul