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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 70,440 -0,450 -0,63% 71,425 68,790 70,890 15 jan
Abeona Therapeutics 1,910 -0,070 -3,54% 2,066 1,880 1,980 15 jan
ABIOMED 329,690 +11,380 +3,58% 333,660 316,265 318,310 15 jan
Abraxas Petroleum... 2,590 -0,150 -5,47% 2,830 2,590 2,740 15 jan
Acacia Communicat... 114,370 +0,730 +0,64% 114,500 113,800 113,640 15 jan
Acacia Research Corp 5,160 +0,070 +1,38% 5,260 4,780 5,090 15 jan
Acadia Healthcare... 50,740 -0,110 -0,22% 51,720 50,313 50,850 15 jan
ACADIA Pharmaceut... 53,660 -0,800 -1,47% 54,730 53,130 54,460 15 jan
Acasti Pharma 0,600 -0,035 -5,56% 0,660 0,571 0,635 15 jan
Accelerate Diagno... 9,230 +0,450 +5,13% 9,490 8,750 8,780 15 jan
Acceleron Pharma 126,190 -0,780 -0,61% 129,780 124,970 126,970 15 jan
Accuray 4,750 -0,220 -4,43% 4,965 4,630 4,970 15 jan
AcelRx Pharmaceut... 2,080 +0,220 +11,83% 2,295 1,910 1,860 15 jan
ACI Worldwide 38,450 +0,230 +0,60% 38,660 37,600 38,220 15 jan
Aclaris Therapeutics 5,880 -0,220 -3,61% 6,490 5,820 6,100 15 jan
ACNB Corp 26,100 -0,580 -2,17% 26,680 26,100 26,680 15 jan
Acorda Therapeutics 6,700 +0,330 +5,18% 6,720 6,077 6,370 15 jan
Activision Blizzard 90,690 +0,700 +0,78% 90,750 88,570 89,990 15 jan
Adamas Pharmaceut... 4,460 -0,070 -1,55% 4,723 4,350 4,530 15 jan
Adamis Pharmaceut... 0,777 -0,031 -3,83% 0,837 0,750 0,808 15 jan
Adaptimmune Thera... 5,720 -0,380 -6,23% 6,200 5,650 6,100 15 jan
Addus HomeCare Corp 120,430 -0,900 -0,74% 121,760 118,020 121,330 15 jan
ADDvantage Techno... 2,740 -0,040 -1,44% 2,820 2,660 2,780 15 jan
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 2,060 -0,050 -2,37% 2,140 2,050 2,110 15 jan
Adobe 458,080 -5,190 -1,12% 467,880 457,490 463,270 15 jan
Adtran 16,710 -0,030 -0,18% 16,760 16,130 16,740 15 jan
Advanced Emission... 5,500 -0,020 -0,36% 5,550 5,320 5,520 15 jan
Advanced Energy I... 115,470 -2,230 -1,89% 116,473 112,220 117,700 15 jan
Advanced Micro De... 88,210 -2,580 -2,84% 91,590 87,860 90,790 15 jan
Advaxis 0,610 -0,026 -4,06% 0,645 0,600 0,636 15 jan
Adverum Biotechno... 11,370 -0,585 -4,89% 12,040 11,340 11,955 15 jan
Aegion Corp 20,930 -0,510 -2,38% 21,785 20,895 21,440 15 jan
Aeglea BioTherape... 7,980 -0,230 -2,80% 8,220 7,840 8,210 15 jan
Aehr Test Systems 2,140 -0,010 -0,47% 2,200 2,070 2,150 15 jan
Aemetis 3,620 +0,120 +3,43% 4,410 3,560 3,500 15 jan
Aerie Pharmaceuti... 13,950 -0,160 -1,13% 14,560 13,750 14,110 15 jan
AeroVironment 116,640 -8,650 -6,90% 125,000 114,500 125,290 15 jan
Aeterna Zentaris 0,640 -0,040 -5,88% 0,693 0,611 0,680 15 jan
Aethlon Medical 2,540 -0,080 -3,05% 2,640 2,530 2,620 15 jan
Affimed NV 6,880 -0,150 -2,13% 7,090 6,510 7,030 15 jan
Agenus 3,350 -0,070 -2,05% 3,600 3,340 3,420 15 jan
Agile Therapeutics 2,810 -0,030 -1,06% 2,860 2,810 2,840 15 jan
Agilysys 42,500 -0,050 -0,12% 43,030 41,910 42,550 15 jan
Agios Pharmaceuti... 45,670 -0,280 -0,61% 46,500 44,260 45,950 15 jan
AGNC Investment Corp 24,100 +0,100 +0,42% 24,140 23,885 24,000 15 jan
AGNC Investment Corp 15,650 +0,030 +0,19% 15,730 15,540 15,620 15 jan
AgroFresh Solutions 1,970 +0,070 +3,68% 1,980 1,910 1,900 15 jan
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 04 aug
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 12 okt
Air T 21,600 +0,450 +2,13% 21,750 20,860 21,150 15 jan
Air Transport Ser... 27,460 -0,300 -1,08% 27,870 27,180 27,760 15 jan
Airbnb 169,270 -11,230 -6,22% 185,995 164,860 180,500 15 jan
Airgain 19,340 -1,490 -7,15% 20,730 19,230 20,830 15 jan
AirNet Technology 2,450 -0,150 -5,77% 2,592 2,330 2,600 15 jan
Akamai Technologies 106,450 +3,600 +3,50% 107,040 103,220 102,850 15 jan
Akari Therapeutic... 3,190 +0,650 +25,59% 3,190 2,560 2,540 15 jan
Akebia Therapeutics 3,050 -0,120 -3,79% 3,160 3,040 3,170 15 jan
Akers Biosciences 2,650 -0,040 -1,49% 2,690 2,490 2,690 15 jan
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 97,610 -2,180 -2,18% 100,350 96,400 99,790 15 jan
Alaska Communicat... 3,290 +0,020 +0,61% 3,300 3,270 3,270 15 jan
Aldeyra Therapeutics 13,370 +1,185 +9,73% 13,600 12,310 12,185 15 jan
Alexion Pharmaceu... 156,700 +0,050 +0,03% 157,500 156,420 156,650 15 jan
Alico 31,000 -0,350 -1,12% 31,434 30,620 31,350 15 jan
Align Technology 567,230 +12,590 +2,27% 569,655 548,000 554,640 15 jan
Alimera Sciences 6,600 +0,730 +12,44% 6,880 5,750 5,870 15 jan
ALJ Regional Hold... 1,230 -0,140 -10,22% 1,364 1,210 1,370 15 jan
Alkermes plc 22,370 +0,370 +1,68% 22,460 21,460 22,000 15 jan
Allegiance Bancsh... 36,480 -0,380 -1,03% 36,780 35,990 36,860 15 jan
Allegiant Travel ... 185,900 -10,210 -5,21% 192,760 185,445 196,110 15 jan
Alliance Resource... 5,520 -0,170 -2,99% 5,700 5,460 5,690 15 jan
Allied Healthcare... 6,090 +0,660 +12,15% 6,280 5,380 5,430 15 jan
Allied Motion Tec... 50,220 -0,280 -0,55% 50,440 49,000 50,500 15 jan
Allot Ltd 13,550 -1,250 -8,45% 15,040 13,140 14,800 15 jan
Allscripts Health... 16,640 +0,100 +0,60% 16,805 16,155 16,540 15 jan
Alnylam Pharmaceu... 166,360 +1,290 +0,78% 171,010 165,350 165,070 15 jan
Alpha and Omega S... 28,370 -1,230 -4,16% 29,625 27,560 29,600 15 jan
Alphabet 1.727,620 -3,300 -0,19% 1.747,620 1.711,710 1.730,920 15 jan
Alphabet 1.736,190 -3,990 -0,23% 1.756,000 1.721,550 1.740,180 15 jan
AlphaMark Activel... 27,703 -0,448 -1,59% 27,880 27,690 28,150 15 jan
Alphatec Holdings 14,250 -0,380 -2,60% 14,690 13,920 14,630 15 jan
Altisource Portfo... 12,220 -0,100 -0,81% 12,220 11,960 12,320 15 jan
Altra Industrial ... 56,530 -3,300 -5,52% 59,560 55,910 59,830 15 jan
Amarin Corp 6,070 -0,060 -0,98% 6,320 6,030 6,130 15 jan
A-Mark Precious M... 28,520 -0,380 -1,31% 28,730 27,830 28,900 15 jan
Amazon.com 3.104,250 -23,220 -0,74% 3.142,545 3.095,170 3.127,470 15 jan
Ambarella 104,350 -3,840 -3,55% 108,910 103,860 108,190 15 jan
AMC Networks 42,050 -0,900 -2,10% 42,870 41,010 42,950 15 jan
Amdocs Limited 70,020 -0,310 -0,44% 70,800 69,910 70,330 15 jan
Amedisys 293,890 +6,030 +2,09% 294,560 286,820 287,860 15 jan
AMERCO 473,170 +0,570 +0,12% 476,380 466,465 472,600 15 jan
America First Mul... 4,380 +0,030 +0,69% 4,430 4,300 4,350 15 jan
America Movil SAB... 14,373 -0,767 -5,07% 14,540 14,373 15,140 15 jan
American Airlines... 15,760 -0,680 -4,14% 16,280 15,735 16,440 15 jan
American National... 27,810 -0,930 -3,24% 28,585 27,590 28,740 15 jan
American National... 97,700 +0,160 +0,16% 97,815 96,750 97,540 15 jan
American Public E... 31,170 -0,460 -1,45% 31,990 30,830 31,630 15 jan
American River Ba... 13,000 -0,040 -0,31% 13,416 13,000 13,040 15 jan
American Software 19,560 +0,010 +0,05% 19,750 19,090 19,550 15 jan
American Supercon... 23,755 -0,735 -3,00% 24,500 23,190 24,490 15 jan
American Woodmark... 96,660 -0,760 -0,78% 97,590 94,190 97,420 15 jan
America's Car-Mart 121,990 -2,540 -2,04% 127,000 121,410 124,530 15 jan
Ameris Bancorp 44,100 -0,780 -1,74% 44,820 43,255 44,880 15 jan
AMERISAFE 58,000 -1,450 -2,44% 60,025 57,760 59,450 15 jan
AmeriServ Financial 3,614 +0,214 +6,30% 3,800 3,308 3,400 15 jan
AmeriServ Financial 28,900 +0,160 +0,56% 28,900 28,442 28,740 15 jan
Ames National Corp 24,910 -0,170 -0,68% 24,990 24,600 25,080 15 jan
Amgen 245,490 +3,830 +1,58% 246,840 240,020 241,660 15 jan
Amicus Therapeutics 21,835 -1,455 -6,25% 23,360 21,790 23,290 15 jan
Amkor Technology 18,040 -0,700 -3,74% 18,700 17,700 18,740 15 jan
Amphastar Pharmac... 18,690 -0,570 -2,96% 19,448 18,670 19,260 15 jan
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 7,150 -0,070 -0,97% 7,415 7,010 7,220 15 jan
Amyris 11,290 +0,840 +8,04% 11,780 10,100 10,450 15 jan
Analog Devices 157,750 -1,710 -1,07% 159,060 155,530 159,460 15 jan
Anavex Life Scien... 5,820 -0,100 -1,69% 6,240 5,720 5,920 15 jan
Andersons 24,610 -0,750 -2,96% 25,630 24,050 25,360 15 jan
Andina Acquisitio... 10,950 -0,050 -0,45% 11,000 10,890 11,000 15 jan
Andina Acquisitio... 0,400 -0,090 -18,37% 0,650 0,380 0,490 15 jan
Andina Acquisitio... 0,950 -0,200 -17,39% 1,150 0,900 1,150 15 jan
Andina Acquisitio... 10,530 +0,242 +2,36% 10,530 10,530 10,288 14 jan
ANGI Homeservices 11,980 -0,210 -1,72% 12,390 11,910 12,190 15 jan
AngioDynamics 18,010 -0,600 -3,22% 18,750 17,880 18,610 15 jan
ANI Pharmaceuticals 32,130 +0,030 +0,09% 32,440 31,500 32,100 15 jan
Anika Therapeutics 39,230 -1,770 -4,32% 41,340 39,000 41,000 15 jan
Ansys 364,280 -4,770 -1,29% 370,570 362,220 369,050 15 jan
Antares Pharma 4,280 -0,060 -1,38% 4,422 4,270 4,340 15 jan
Apogee Enterprises 36,790 -0,690 -1,84% 37,620 36,570 37,480 15 jan
Apollo Investment... 12,160 +0,120 +1,00% 12,250 11,920 12,040 15 jan
AppFolio 152,920 -0,790 -0,51% 156,170 151,134 153,710 15 jan
Apple 127,140 -1,770 -1,37% 130,224 127,000 128,910 15 jan
Applied DNA Sciences 11,000 +2,090 +23,46% 12,870 9,130 8,910 15 jan
Applied Genetic T... 4,530 -0,060 -1,31% 4,690 4,460 4,590 15 jan
Applied Materials 103,140 -2,660 -2,51% 105,420 101,150 105,800 15 jan
Applied Optoelect... 10,790 +0,320 +3,06% 10,940 10,370 10,470 15 jan
Aptevo Therapeutics 32,510 -1,310 -3,87% 34,360 32,467 33,820 15 jan
Aptose Biosciences 4,400 +0,010 +0,23% 4,520 4,325 4,390 15 jan
Aqua Metals 3,720 -0,050 -1,33% 3,860 3,570 3,770 15 jan
Arbutus Biopharma... 3,910 -0,120 -2,98% 4,110 3,900 4,030 15 jan
ARCA biopharma 4,450 -0,030 -0,67% 4,550 4,410 4,480 15 jan
Arcadia Biosciences 3,080 +0,260 +9,22% 3,240 2,786 2,820 15 jan
ArcBest Corp 47,400 -0,510 -1,06% 47,610 46,290 47,910 15 jan
Arch Capital Grou... 34,690 -0,530 -1,50% 35,085 34,290 35,220 15 jan
Arcturus Therapeu... 59,690 -2,580 -4,14% 65,870 59,120 62,270 15 jan
Ardelyx 6,820 -0,110 -1,59% 6,990 6,780 6,930 15 jan
Arena Pharmaceuti... 80,500 -0,060 -0,07% 81,810 79,000 80,560 15 jan
Ares Capital Corp 17,200 +0,130 +0,76% 17,270 17,010 17,070 15 jan
Ark Restaurants Corp 19,680 +0,380 +1,97% 20,200 19,022 19,300 15 jan
Arrow DWA Tactica... 12,629 0,000 0,00% 12,629 12,600 12,629 12 jan
Arrow Financial Corp 31,080 -0,350 -1,11% 31,340 30,680 31,430 15 jan
Arrowhead Pharmac... 80,740 -2,120 -2,56% 84,350 80,520 82,860 15 jan
Artesian Resource... 38,700 -0,190 -0,49% 38,950 38,100 38,890 15 jan
Art's-Way Manufac... 2,930 -0,040 -1,35% 2,960 2,911 2,970 15 jan
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 157,930 -4,080 -2,52% 162,630 152,470 162,010 15 jan
Asia Pacific Wire... 3,690 0,000 0,00% 4,380 3,480 3,690 15 jan
ASML Holding NV 527,500 -17,150 -3,15% 536,850 525,360 544,650 15 jan
Aspen Technology 141,800 +0,400 +0,28% 145,000 140,990 141,400 15 jan
Assembly Biosciences 6,130 -0,090 -1,45% 6,340 6,101 6,220 15 jan
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 67,060 -0,270 -0,40% 67,500 65,514 67,330 15 jan
Astronics Corp 14,140 -0,240 -1,67% 14,175 13,800 14,380 15 jan
AstroNova 10,400 -0,600 -5,45% 10,960 10,250 11,000 15 jan
Astrotech Corp 2,300 -0,280 -10,85% 2,520 2,250 2,580 15 jan
Asure Software 7,420 +0,010 +0,13% 7,500 7,280 7,410 15 jan
Atara Biotherapeu... 18,610 -0,240 -1,27% 19,190 18,340 18,850 15 jan
Athersys 1,920 -0,090 -4,48% 2,080 1,900 2,010 15 jan
Atlantic American... 2,330 +0,110 +4,95% 2,400 2,267 2,220 15 jan
Atlantic Capital ... 17,430 -0,100 -0,57% 17,680 17,090 17,530 15 jan
Atlantica Sustain... 44,000 -1,130 -2,50% 44,990 43,210 45,130 15 jan
Atlanticus Holdin... 24,160 +0,160 +0,67% 25,110 22,886 24,000 15 jan
Atlas Air Worldwi... 53,260 -1,210 -2,22% 55,199 53,140 54,470 15 jan
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 222,930 -0,040 -0,02% 229,380 220,630 222,970 15 jan
ATN International 47,030 -0,490 -1,03% 47,878 46,220 47,520 15 jan
Atomera 28,660 -1,940 -6,34% 31,740 27,900 30,600 15 jan
Atossa Therapeutics 1,250 0,000 0,00% 1,330 1,130 1,250 15 jan
AtriCure 56,600 -1,540 -2,65% 57,370 52,810 58,140 15 jan
Atrion Corp 734,000 +25,450 +3,59% 734,000 703,000 708,550 15 jan
aTyr Pharma 4,020 -0,080 -1,95% 4,240 4,010 4,100 15 jan
Auburn National B... 41,860 -0,200 -0,48% 41,860 41,320 42,060 15 jan
AudioCodes Ltd 30,720 -0,080 -0,26% 31,470 30,020 30,800 15 jan
Aurinia Pharmaceu... 13,310 -1,150 -7,95% 14,670 13,240 14,460 15 jan
Auris Medical Hol... 2,640 -0,180 -6,38% 2,850 2,600 2,820 15 jan
Autodesk 308,510 -2,600 -0,84% 316,350 308,030 311,110 15 jan
Automatic Data Pr... 161,120 -0,790 -0,49% 161,710 159,310 161,910 15 jan
AVEO Pharmaceuticals 8,180 -0,030 -0,37% 8,420 8,040 8,210 15 jan
Aviat Networks 35,570 +0,220 +0,62% 36,190 34,358 35,350 15 jan
Avid Technology 16,270 -0,310 -1,87% 16,760 15,930 16,580 15 jan
Avinger 1,470 +0,360 +32,43% 1,890 1,410 1,110 15 jan
Avis Budget Group 38,990 +0,010 +0,03% 39,950 37,110 38,980 15 jan
Aware 4,440 +0,050 +1,14% 4,500 4,350 4,390 15 jan
Axcelis Technologies 34,920 -2,260 -6,08% 36,870 34,260 37,180 15 jan
AxoGen 18,740 -0,630 -3,25% 19,680 18,500 19,370 15 jan
Axsome Therapeutics 76,750 -3,140 -3,93% 80,420 76,420 79,890 15 jan
AXT 11,590 -0,760 -6,15% 12,280 11,550 12,350 15 jan
AzurRx BioPharma 0,870 -0,020 -2,25% 0,876 0,845 0,890 15 jan
Chinook Therapeutics 15,200 -0,570 -3,61% 15,760 14,910 15,770 15 jan
Global X Artifici... 27,440 -0,380 -1,37% 27,750 27,370 27,820 15 jan
Seelos Therapeutics 1,610 +0,170 +11,81% 1,620 1,370 1,440 15 jan
SiNtx Technologies 1,760 -0,100 -5,38% 1,880 1,760 1,860 15 jan
Vaxart 7,180 -0,160 -2,18% 7,739 6,950 7,340 15 jan