Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 78,560 -0,090 -0,11% 79,480 78,430 78,650 25 nov
Abeona Therapeutics 3,900 -0,040 -1,02% 3,990 3,750 3,940 25 nov
ABIOMED 378,080 +0,300 +0,08% 378,285 377,010 377,780 25 nov
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,120 +0,040 +0,98% 4,224 4,090 4,080 25 nov
Acadia Healthcare... 86,400 -0,160 -0,18% 87,290 86,080 86,560 25 nov
ACADIA Pharmaceut... 15,110 +0,110 +0,73% 15,540 14,990 15,000 25 nov
Acasti Pharma 0,420 +0,006 +1,38% 0,420 0,401 0,414 25 nov
Accelerate Diagno... 0,961 +0,014 +1,51% 0,961 0,882 0,946 25 nov
Accuray 2,200 -0,090 -3,93% 2,270 2,160 2,290 25 nov
AcelRx Pharmaceut... 2,350 +0,070 +3,07% 2,390 2,210 2,280 25 nov
ACI Worldwide 20,900 +0,260 +1,26% 21,220 20,485 20,640 25 nov
Aclaris Therapeutics 17,530 -0,170 -0,96% 17,855 17,440 17,700 25 nov
ACNB Corp 38,510 -0,420 -1,08% 38,510 38,510 38,930 25 nov
Acorda Therapeutics 0,610 -0,007 -1,20% 0,630 0,600 0,617 25 nov
Activision Blizzard 73,470 -3,120 -4,07% 74,270 73,050 76,590 25 nov
Adamis Pharmaceut... 0,186 -0,005 -2,52% 0,190 0,185 0,191 25 nov
Adaptimmune Thera... 2,200 -0,030 -1,35% 2,400 2,190 2,230 25 nov
Addus HomeCare Corp 107,640 -0,950 -0,87% 108,970 107,620 108,590 25 nov
ADDvantage Techno... 1,759 -0,041 -2,29% 1,800 1,750 1,800 25 nov
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 3,250 +0,090 +2,85% 3,330 3,110 3,160 25 nov
Adobe 334,300 -1,480 -0,44% 335,510 332,010 335,780 25 nov
ADTRAN Holdings 20,290 +0,040 +0,20% 20,840 20,255 20,250 25 nov
Advanced Emission... 2,900 -0,080 -2,68% 2,950 2,900 2,980 25 nov
Advanced Energy I... 90,940 -1,080 -1,17% 92,450 90,910 92,020 25 nov
Advanced Micro De... 75,140 -1,260 -1,65% 76,039 74,750 76,400 25 nov
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 17 jun
Adverum Biotechno... 0,711 -0,010 -1,42% 0,730 0,685 0,721 25 nov
Aeglea BioTherape... 1,240 +0,030 +2,48% 1,310 1,160 1,210 25 nov
Aehr Test Systems 26,790 +0,370 +1,40% 26,999 25,490 26,420 25 nov
Aemetis 5,280 -0,030 -0,56% 5,390 5,230 5,310 25 nov
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 18 nov
AeroVironment 92,080 +1,790 +1,98% 93,800 90,290 90,290 25 nov
Aeterna Zentaris 3,740 -0,040 -1,06% 3,800 3,670 3,780 25 nov
Aethlon Medical 0,429 -0,007 -1,61% 0,443 0,424 0,436 25 nov
Affimed NV 2,090 -0,020 -0,95% 2,150 2,080 2,110 25 nov
Agenus 2,810 -0,190 -6,33% 2,970 2,795 3,000 25 nov
Agile Therapeutics 0,198 +0,004 +2,06% 0,200 0,186 0,194 25 nov
Agilysys 65,190 +0,170 +0,26% 66,220 64,910 65,020 25 nov
Agios Pharmaceuti... 29,000 +0,170 +0,59% 29,090 28,550 28,830 25 nov
AGNC Investment Corp 20,070 -0,030 -0,15% 20,174 19,850 20,100 25 nov
AGNC Investment Corp 10,020 +0,170 +1,73% 10,070 9,850 9,850 25 nov
AgroFresh Solutions 2,950 +0,010 +0,34% 2,950 2,940 2,940 25 nov
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 23,310 -0,390 -1,65% 23,310 23,310 23,700 25 nov
Air Transport Ser... 28,410 +0,160 +0,57% 28,480 28,160 28,250 25 nov
Airbnb 97,670 +1,040 +1,08% 98,830 96,760 96,630 25 nov
Airgain 8,030 -0,010 -0,12% 8,180 8,000 8,040 25 nov
AirNet Technology 0,660 -0,039 -5,61% 0,680 0,620 0,699 25 nov
Akamai Technologies 92,520 +0,600 +0,65% 92,640 91,810 91,920 25 nov
Akari Therapeutic... 0,567 -0,006 -1,01% 0,577 0,500 0,573 25 nov
Akebia Therapeutics 0,256 -0,005 -2,07% 0,265 0,253 0,261 25 nov
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 48,820 -0,460 -0,93% 49,700 48,660 49,280 25 nov
Aldeyra Therapeutics 5,460 +0,080 +1,49% 5,568 5,260 5,380 25 nov
Alico 32,460 +0,140 +0,43% 32,850 32,180 32,320 25 nov
Align Technology 194,670 -1,610 -0,82% 196,280 190,990 196,280 25 nov
Alimera Sciences 3,835 -0,357 -8,51% 4,150 3,360 4,192 25 nov
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 09 sep
Alkermes plc 24,200 -0,070 -0,29% 24,520 24,110 24,270 25 nov
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 30 sep
Allegiant Travel ... 80,840 +0,220 +0,27% 81,696 79,990 80,620 25 nov
Alliance Resource... 22,450 -0,430 -1,88% 22,729 22,070 22,880 25 nov
Allied Healthcare... 1,170 -0,035 -2,90% 1,240 1,156 1,205 25 nov
Allied Motion Tec... 36,490 +0,360 +1,00% 36,820 36,030 36,130 25 nov
Allot Ltd 3,956 -0,044 -1,10% 3,960 3,860 4,000 25 nov
Allscripts Health... 18,550 -0,050 -0,27% 18,880 18,525 18,600 25 nov
Alnylam Pharmaceu... 212,720 +4,230 +2,03% 214,260 206,360 208,490 25 nov
Alpha and Omega S... 35,300 -0,610 -1,70% 35,700 35,210 35,910 25 nov
Alphabet 97,460 -1,000 -1,02% 98,640 97,400 98,460 25 nov
Alphabet 97,600 -1,220 -1,23% 98,940 97,530 98,820 25 nov
AlphaMark Activel... 24,983 -0,069 -0,27% 25,139 25,139 25,052 23 nov
Alphatec Holdings 9,750 +0,160 +1,67% 9,810 9,450 9,590 25 nov
Altisource Portfo... 16,110 -0,290 -1,77% 16,565 16,030 16,400 25 nov
Altra Industrial ... 58,350 -0,110 -0,19% 58,530 58,310 58,460 25 nov
Amarin Corp 1,170 0,000 0,00% 1,170 1,150 1,170 25 nov
A-Mark Precious M... 34,290 +0,410 +1,21% 34,460 33,500 33,880 25 nov
Amazon.com 93,410 -0,720 -0,76% 94,430 93,065 94,130 25 nov
Ambarella 72,360 +0,190 +0,26% 73,060 71,240 72,170 25 nov
AMC Networks 20,910 -0,110 -0,52% 21,250 20,480 21,020 25 nov
Amdocs Limited 87,420 +1,060 +1,23% 87,470 85,270 86,360 25 nov
Amedisys 91,040 -0,210 -0,23% 91,290 89,990 91,250 25 nov
AMERCO 59,020 +0,260 +0,44% 59,870 58,700 58,760 25 nov
America First Mul... 19,060 -0,020 -0,10% 19,135 18,981 19,080 25 nov
America Movil SAB... 20,100 -0,120 -0,59% 20,100 20,100 20,220 25 nov
American Airlines... 14,500 +0,080 +0,55% 14,700 14,350 14,420 25 nov
American National... 38,020 -0,180 -0,47% 38,160 38,020 38,200 25 nov
American Public E... 12,710 -0,180 -1,40% 12,990 12,670 12,890 25 nov
American Software 14,600 +0,060 +0,41% 14,990 14,490 14,540 25 nov
American Supercon... 4,230 +0,110 +2,67% 4,300 4,100 4,120 25 nov
American Woodmark... 56,000 -0,700 -1,23% 56,870 55,620 56,700 25 nov
America's Car-Mart 70,620 -1,650 -2,28% 72,610 69,300 72,270 25 nov
Ameris Bancorp 53,260 +0,590 +1,12% 53,530 52,536 52,670 25 nov
AMERISAFE 57,550 +0,540 +0,95% 58,300 57,310 57,010 25 nov
AmeriServ Financial 4,000 -0,010 -0,25% 4,030 4,000 4,010 25 nov
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 22,840 +0,040 +0,18% 22,850 22,730 22,800 25 nov
Amgen 283,740 +0,340 +0,12% 285,570 281,410 283,400 25 nov
Amicus Therapeutics 11,490 +0,060 +0,52% 11,640 11,250 11,430 25 nov
Amkor Technology 27,300 -0,450 -1,62% 27,690 27,280 27,750 25 nov
Amphastar Pharmac... 29,180 +0,490 +1,71% 29,450 28,674 28,690 25 nov
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 10,820 +0,100 +0,93% 10,980 10,670 10,720 25 nov
Amyris 1,840 -0,100 -5,15% 1,940 1,840 1,940 25 nov
Analog Devices 167,090 -2,110 -1,25% 169,500 166,980 169,200 25 nov
Anavex Life Scien... 11,890 +0,530 +4,67% 11,950 11,250 11,360 25 nov
Andersons 37,420 -0,540 -1,42% 38,070 37,390 37,960 25 nov
Angi 2,120 -0,020 -0,93% 2,160 2,115 2,140 25 nov
AngioDynamics 13,690 +0,080 +0,59% 13,795 13,500 13,610 25 nov
ANI Pharmaceuticals 41,660 +1,470 +3,66% 41,660 39,490 40,190 25 nov
Anika Therapeutics 30,340 -0,110 -0,36% 30,920 30,080 30,450 25 nov
Ansys 246,440 -0,520 -0,21% 247,480 244,790 246,960 25 nov
Apogee Enterprises 49,310 +0,440 +0,90% 49,650 48,495 48,870 25 nov
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 12 aug
AppFolio 115,940 -0,960 -0,82% 117,890 115,850 116,900 25 nov
Apple 148,110 -2,960 -1,96% 148,880 147,120 151,070 25 nov
Applied DNA Sciences 1,405 +0,015 +1,06% 1,440 1,390 1,390 25 nov
Applied Genetic T... 0,374 -0,002 -0,51% 0,380 0,366 0,376 25 nov
Applied Materials 105,820 -1,850 -1,72% 107,500 105,790 107,670 25 nov
Applied Optoelect... 2,190 +0,010 +0,46% 2,230 2,110 2,180 25 nov
Aptevo Therapeutics 2,910 -0,060 -2,02% 2,950 2,900 2,970 25 nov
Aptose Biosciences 0,702 +0,032 +4,78% 0,705 0,680 0,670 25 nov
Aqua Metals 0,798 +0,030 +3,84% 0,798 0,750 0,768 25 nov
Arbutus Biopharma... 2,670 -0,030 -1,11% 2,710 2,660 2,700 25 nov
ARCA biopharma 2,080 -0,020 -0,95% 2,120 2,040 2,100 25 nov
Arcadia Biosciences 0,308 +0,001 +0,16% 0,310 0,305 0,308 25 nov
ArcBest Corp 81,220 -0,550 -0,67% 82,220 81,110 81,770 25 nov
Arch Capital Grou... 58,730 +0,680 +1,17% 58,900 58,151 58,050 25 nov
Arcturus Therapeu... 16,480 +0,050 +0,30% 16,600 16,060 16,430 25 nov
Ardelyx 1,840 +0,070 +3,95% 1,940 1,730 1,770 25 nov
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 10 mrt
Ares Capital Corp 19,760 +0,070 +0,36% 19,780 19,620 19,690 25 nov
Ark Restaurants Corp 19,490 +0,542 +2,86% 19,490 19,200 18,948 25 nov
Arrow Financial Corp 35,390 +0,010 +0,03% 35,900 35,390 35,380 25 nov
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 15 sep
Arrowhead Pharmac... 29,500 +0,100 +0,34% 29,810 29,120 29,400 25 nov
Artesian Resource... 55,770 -0,050 -0,09% 56,485 55,730 55,820 25 nov
Art's-Way Manufac... 2,050 +0,010 +0,49% 2,070 2,000 2,040 25 nov
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 115,940 -2,900 -2,44% 120,370 115,300 118,840 25 nov
Asia Pacific Wire... 1,350 +0,041 +3,09% 1,350 1,320 1,310 25 nov
ASML Holding NV 591,840 -12,010 -1,99% 597,900 591,840 603,850 25 nov
Aspen Technology 243,680 +3,930 +1,64% 245,525 237,720 239,750 25 nov
Assembly Biosciences 1,320 -0,030 -2,22% 1,410 1,320 1,350 25 nov
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 44,290 +1,360 +3,17% 44,810 42,560 42,930 25 nov
Astronics Corp 8,300 -0,010 -0,12% 8,360 8,111 8,310 25 nov
AstroNova 11,760 0,000 0,00% 12,000 11,510 11,760 22 nov
Astrotech Corp 0,340 0,000 -0,12% 0,368 0,340 0,340 25 nov
Asure Software 7,980 -0,010 -0,13% 8,072 7,920 7,990 25 nov
Atara Biotherapeu... 4,180 +0,010 +0,24% 4,240 4,120 4,170 25 nov
Athersys 0,581 +0,029 +5,16% 0,582 0,553 0,553 25 nov
Atlantic American... 2,913 -0,067 -2,26% 2,913 2,840 2,980 25 nov
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 28 feb
Atlantica Sustain... 28,320 +0,350 +1,25% 28,450 27,850 27,970 25 nov
Atlanticus Holdin... 27,420 +0,220 +0,81% 27,605 27,420 27,200 25 nov
Atlas Air Worldwi... 100,660 -0,260 -0,26% 100,960 100,640 100,920 25 nov
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 124,130 -0,370 -0,30% 124,760 121,420 124,500 25 nov
ATN International 46,980 -0,020 -0,04% 47,460 46,920 47,000 25 nov
Atomera 8,550 +0,250 +3,01% 8,620 8,180 8,300 25 nov
Atossa Therapeutics 0,820 +0,033 +4,14% 0,822 0,761 0,787 25 nov
AtriCure 45,830 +0,450 +0,99% 45,880 45,010 45,380 25 nov
Atrion Corp 604,410 +6,360 +1,06% 604,410 600,500 598,050 25 nov
aTyr Pharma 2,145 +0,035 +1,66% 2,150 2,120 2,110 25 nov
Auburn National B... 22,571 0,000 0,00% 23,460 22,510 22,571 22 nov
AudioCodes Ltd 19,510 -0,210 -1,06% 19,785 19,320 19,720 25 nov
Aurinia Pharmaceu... 4,880 0,000 0,00% 4,990 4,820 4,880 25 nov
Autodesk 200,660 +3,590 +1,82% 200,960 196,250 197,070 25 nov
Automatic Data Pr... 263,950 +1,370 +0,52% 264,935 261,960 262,580 25 nov
AVEO Pharmaceuticals 14,870 +0,010 +0,07% 14,870 14,840 14,860 25 nov
Aviat Networks 32,230 +0,570 +1,80% 32,350 31,470 31,660 25 nov
Avid Technology 28,100 -0,280 -0,99% 28,350 27,920 28,380 25 nov
Avinger 1,280 +0,100 +8,47% 1,280 1,200 1,180 25 nov
Avis Budget Group 223,960 +1,170 +0,53% 224,639 219,700 222,790 25 nov
Aware 1,850 -0,110 -5,61% 1,956 1,820 1,960 25 nov
Axcelis Technologies 79,380 +0,310 +0,39% 79,590 78,050 79,070 25 nov
AxoGen 11,180 +0,250 +2,29% 11,240 10,970 10,930 25 nov
Axsome Therapeutics 56,820 +0,600 +1,07% 57,170 55,310 56,220 25 nov
AXT 5,380 -0,090 -1,65% 5,480 5,340 5,470 25 nov
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
Chinook Therapeutics 19,920 -1,500 -7,00% 21,465 19,860 21,420 25 nov
Global X Artifici... 20,970 -0,010 -0,05% 21,000 20,870 20,980 25 nov
Seelos Therapeutics 0,824 +0,012 +1,42% 0,830 0,801 0,812 25 nov
SiNtx Technologies 0,107 +0,000 +0,28% 0,114 0,101 0,107 25 nov
Vaxart 1,280 -0,020 -1,54% 1,320 1,270 1,300 25 nov