Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 91,580 +3,910 +4,46% 91,680 88,730 87,670 02 jun
Abeona Therapeutics 3,310 +0,250 +8,17% 3,450 3,020 3,060 02 jun
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,300 +0,110 +2,63% 4,365 4,180 4,190 02 jun
Acadia Healthcare... 69,490 -1,380 -1,95% 71,540 69,365 70,870 02 jun
ACADIA Pharmaceut... 24,610 +0,710 +2,97% 24,610 24,010 23,900 02 jun
Acasti Pharma 0,537 +0,002 +0,43% 0,545 0,520 0,535 02 jun
Accelerate Diagno... 0,750 +0,055 +7,91% 0,750 0,700 0,695 02 jun
Accuray 3,790 +0,210 +5,87% 3,800 3,540 3,580 02 jun
AcelRx Pharmaceut... 1,030 -0,060 -5,50% 1,135 1,030 1,090 02 jun
ACI Worldwide 23,690 +0,950 +4,18% 23,750 22,810 22,740 02 jun
Aclaris Therapeutics 8,790 +0,090 +1,03% 9,120 8,430 8,700 02 jun
ACNB Corp 32,340 +2,130 +7,05% 32,410 30,490 30,210 02 jun
Acorda Therapeutics 0,502 -0,052 -9,35% 0,600 0,500 0,554 02 jun
Activision Blizzard 80,500 +0,300 +0,37% 80,630 79,830 80,200 02 jun
Adamis Pharmaceut... 2,070 -0,020 -0,96% 2,140 2,020 2,090 02 jun
Adaptimmune Thera... 1,080 -0,010 -0,92% 1,140 1,080 1,090 02 jun
Addus HomeCare Corp 93,110 +2,500 +2,76% 93,410 91,200 90,610 02 jun
ADDvantage Techno... 0,621 -0,012 -1,90% 0,640 0,610 0,633 02 jun
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 4,050 +0,040 +1,00% 4,050 3,940 4,010 02 jun
Adobe 436,370 +9,620 +2,25% 438,531 430,360 426,750 02 jun
ADTRAN Holdings 8,970 +0,250 +2,87% 8,990 8,745 8,720 02 jun
Advanced Emission... 1,480 -0,090 -5,73% 1,550 1,450 1,570 02 jun
Advanced Energy I... 99,340 +1,730 +1,77% 99,570 96,930 97,610 02 jun
Advanced Micro De... 117,820 -1,650 -1,38% 121,660 117,675 119,470 02 jun
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 1,210 +0,070 +6,14% 1,230 1,140 1,140 02 jun
Aeglea BioTherape... 0,128 -0,002 -1,84% 0,130 0,125 0,130 02 jun
Aehr Test Systems 41,360 +2,830 +7,34% 41,600 38,080 38,530 02 jun
Aemetis 4,920 -0,280 -5,38% 5,350 4,740 5,200 02 jun
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 18 nov
AeroVironment 98,840 +1,240 +1,27% 100,480 98,010 97,600 02 jun
Aeterna Zentaris 2,749 -0,031 -1,11% 2,760 2,510 2,780 02 jun
Aethlon Medical 0,315 +0,006 +1,81% 0,320 0,308 0,310 02 jun
Affimed NV 0,878 +0,024 +2,82% 0,895 0,848 0,854 02 jun
Agenus 1,600 +0,010 +0,63% 1,638 1,551 1,590 02 jun
Agile Therapeutics 3,820 +0,100 +2,69% 3,900 3,650 3,720 02 jun
Agilysys 77,560 +4,410 +6,03% 77,600 73,030 73,150 02 jun
Agios Pharmaceuti... 26,050 +0,340 +1,32% 26,290 25,495 25,710 02 jun
AGNC Investment Corp 20,920 +0,180 +0,87% 20,940 20,800 20,740 02 jun
AGNC Investment Corp 9,470 +0,020 +0,21% 9,600 9,430 9,450 02 jun
AgroFresh Solutions 3,000 0,000 0,00% 0,000 0,000 3,000 30 mrt
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 27,520 +0,920 +3,46% 28,020 27,200 26,600 02 jun
Air Transport Ser... 17,780 +0,870 +5,14% 17,790 17,110 16,910 02 jun
Airbnb 118,060 +5,900 +5,26% 118,450 112,930 112,160 02 jun
Airgain 5,730 -0,010 -0,17% 5,850 5,611 5,740 02 jun
AirNet Technology 1,090 -0,010 -0,91% 1,180 1,090 1,100 02 jun
Akamai Technologies 93,510 +2,060 +2,25% 93,690 92,000 91,450 02 jun
Akari Therapeutic... 0,162 +0,001 +0,62% 0,165 0,160 0,161 02 jun
Akebia Therapeutics 1,100 +0,010 +0,92% 1,170 1,070 1,090 02 jun
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 50,560 +1,600 +3,27% 50,610 48,980 48,960 02 jun
Aldeyra Therapeutics 10,650 +0,280 +2,70% 10,695 10,150 10,370 02 jun
Alico 24,600 +1,280 +5,49% 24,690 23,380 23,320 02 jun
Align Technology 302,000 +4,800 +1,62% 302,680 296,020 297,200 02 jun
Alimera Sciences 2,680 +0,070 +2,68% 2,769 2,587 2,610 02 jun
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 09 sep
Alkermes plc 29,510 +0,230 +0,79% 29,570 28,930 29,280 02 jun
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 30 sep
Allegiant Travel ... 104,690 +7,440 +7,65% 105,090 99,570 97,250 02 jun
Alliance Resource... 17,820 +0,420 +2,41% 17,914 17,575 17,400 02 jun
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 02 feb
Allied Motion Tec... 35,300 +1,370 +4,04% 35,810 34,180 33,930 02 jun
Allot Ltd 2,730 -0,070 -2,50% 2,810 2,688 2,800 02 jun
Alnylam Pharmaceu... 193,670 +5,000 +2,65% 195,800 188,810 188,670 02 jun
Alpha and Omega S... 28,660 +0,780 +2,80% 28,775 28,000 27,880 02 jun
Alphabet 124,670 +0,950 +0,77% 126,150 123,760 123,720 02 jun
Alphabet 125,230 +0,860 +0,69% 126,745 124,350 124,370 02 jun
AlphaMark Activel... 23,930 -0,317 -1,31% 24,967 24,967 24,247 31 mei
Alphatec Holdings 15,360 +0,040 +0,26% 15,520 15,020 15,320 02 jun
Altisource Portfo... 5,050 +0,130 +2,64% 5,060 4,810 4,920 02 jun
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 24 mrt
Amarin Corp 1,280 +0,070 +5,79% 1,280 1,210 1,210 02 jun
A-Mark Precious M... 35,100 +0,620 +1,80% 35,400 34,490 34,480 02 jun
Amazon.com 124,250 +1,480 +1,21% 126,390 124,015 122,770 02 jun
Ambarella 76,540 +1,310 +1,74% 77,000 74,693 75,230 02 jun
AMC Networks 11,640 +0,230 +2,02% 11,990 11,515 11,410 02 jun
Amdocs Limited 95,410 +0,880 +0,93% 95,770 94,440 94,530 02 jun
Amedisys 79,470 +2,790 +3,64% 79,610 77,360 76,680 02 jun
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 16 dec
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 02 dec
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 15 mrt
American Airlines... 14,870 +0,170 +1,16% 15,070 14,640 14,700 02 jun
American National... 29,550 +1,550 +5,54% 29,900 28,130 28,000 02 jun
American Public E... 4,980 +0,260 +5,51% 4,990 4,690 4,720 02 jun
American Software 13,160 +0,330 +2,57% 13,200 12,797 12,830 02 jun
American Supercon... 6,080 +0,760 +14,29% 6,250 5,440 5,320 02 jun
American Woodmark... 63,430 +3,730 +6,25% 63,840 60,780 59,700 02 jun
America's Car-Mart 88,950 +8,870 +11,08% 89,050 81,520 80,080 02 jun
Ameris Bancorp 34,610 +2,120 +6,53% 34,940 32,880 32,490 02 jun
AMERISAFE 53,130 +1,980 +3,87% 53,250 50,780 51,150 02 jun
AmeriServ Financial 2,770 -0,020 -0,72% 2,822 2,770 2,790 02 jun
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 18,520 +0,270 +1,48% 18,590 18,310 18,250 02 jun
Amgen 218,070 +3,800 +1,77% 218,760 212,020 214,270 02 jun
Amicus Therapeutics 12,170 +0,780 +6,85% 12,200 11,400 11,390 02 jun
Amkor Technology 26,010 +0,900 +3,58% 26,190 25,060 25,110 02 jun
Amphastar Pharmac... 46,700 +1,560 +3,46% 46,860 45,185 45,140 02 jun
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 9,270 +0,400 +4,51% 9,280 8,731 8,870 02 jun
Amyris 0,941 -0,008 -0,85% 0,978 0,900 0,949 02 jun
Analog Devices 179,800 -0,610 -0,34% 182,000 178,920 180,410 02 jun
Anavex Life Scien... 9,140 +0,040 +0,44% 9,240 8,915 9,100 02 jun
Andersons 41,330 +1,980 +5,03% 41,440 39,820 39,350 02 jun
Angi 3,140 -0,050 -1,57% 3,260 3,135 3,190 02 jun
AngioDynamics 9,980 +0,340 +3,53% 10,320 9,750 9,640 02 jun
ANI Pharmaceuticals 48,000 +1,580 +3,40% 48,040 46,130 46,420 02 jun
Anika Therapeutics 27,270 +0,550 +2,06% 27,510 26,610 26,720 02 jun
Ansys 325,000 +1,760 +0,54% 326,795 320,000 323,240 02 jun
Apogee Enterprises 39,930 +2,430 +6,48% 40,000 38,080 37,500 02 jun
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 12 aug
AppFolio 159,870 +15,420 +10,67% 160,340 145,365 144,450 02 jun
Apple 180,950 +0,860 +0,48% 181,780 179,260 180,090 02 jun
Applied DNA Sciences 1,260 -0,010 -0,79% 1,300 1,210 1,270 02 jun
Applied Materials 134,630 -0,200 -0,15% 135,320 132,380 134,830 02 jun
Applied Optoelect... 2,270 +0,060 +2,71% 2,270 2,160 2,210 02 jun
Aptevo Therapeutics 1,600 +0,030 +1,91% 1,610 1,520 1,570 02 jun
Aptose Biosciences 0,430 0,000 0,00% 0,440 0,410 0,430 02 jun
Aqua Metals 1,010 -0,050 -4,72% 1,050 1,000 1,060 02 jun
Arbutus Biopharma... 2,580 +0,080 +3,20% 2,600 2,495 2,500 02 jun
ARCA biopharma 2,110 +0,010 +0,48% 2,110 2,010 2,100 02 jun
Arcadia Biosciences 4,820 +0,120 +2,55% 4,860 4,800 4,700 02 jun
ArcBest Corp 87,200 +2,810 +3,33% 87,570 84,600 84,390 02 jun
Arch Capital Grou... 70,900 +1,230 +1,77% 71,020 70,120 69,670 02 jun
Arcturus Therapeu... 26,880 -0,190 -0,70% 27,660 26,450 27,070 02 jun
Ardelyx 3,520 +0,020 +0,57% 3,555 3,400 3,500 02 jun
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 19,090 +0,070 +0,37% 19,200 19,020 19,020 02 jun
Ark Restaurants Corp 18,100 +0,100 +0,56% 18,110 18,051 18,000 02 jun
Arrow Financial Corp 20,020 +1,820 +10,00% 20,100 18,340 18,200 02 jun
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 15 sep
Arrowhead Pharmac... 36,050 +1,380 +3,98% 36,070 34,560 34,670 02 jun
Artesian Resource... 50,000 +1,110 +2,27% 50,365 48,950 48,890 02 jun
Art's-Way Manufac... 2,480 +0,030 +1,22% 2,480 2,450 2,450 02 jun
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 91,300 +3,340 +3,80% 91,380 89,170 87,960 02 jun
Asia Pacific Wire... 1,600 -0,050 -3,03% 1,730 1,600 1,650 02 jun
ASML Holding NV 724,650 -2,120 -0,29% 732,550 719,760 726,770 02 jun
Aspen Technology 165,500 +0,540 +0,33% 167,635 163,890 164,960 02 jun
Assembly Biosciences 1,110 +0,152 +15,89% 1,160 0,932 0,958 02 jun
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 41,780 +3,420 +8,92% 41,840 37,960 38,360 02 jun
Astronics Corp 16,940 +0,970 +6,07% 16,950 16,260 15,970 02 jun
AstroNova 16,740 +0,300 +1,82% 17,210 16,300 16,440 02 jun
Astrotech Corp 11,490 -0,040 -0,35% 11,660 11,090 11,530 02 jun
Asure Software 12,540 +0,280 +2,28% 12,700 12,200 12,260 02 jun
Atara Biotherapeu... 1,540 +0,040 +2,67% 1,565 1,460 1,500 02 jun
Athersys 0,974 -0,006 -0,60% 1,030 0,931 0,980 02 jun
Atlantic American... 2,120 -0,020 -0,93% 2,170 2,100 2,140 02 jun
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 24,900 +0,520 +2,13% 24,953 24,470 24,380 02 jun
Atlanticus Holdin... 36,250 +1,450 +4,17% 36,475 34,810 34,800 02 jun
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 17 mrt
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 183,900 +6,640 +3,75% 186,820 179,340 177,260 02 jun
ATN International 38,870 +1,140 +3,02% 38,880 37,460 37,730 02 jun
Atomera 8,650 -0,050 -0,57% 8,809 8,268 8,700 02 jun
Atossa Therapeutics 0,941 +0,018 +1,99% 0,950 0,890 0,923 02 jun
AtriCure 46,930 +1,150 +2,51% 47,100 45,850 45,780 02 jun
Atrion Corp 550,420 +17,280 +3,24% 556,230 550,420 533,140 02 jun
aTyr Pharma 2,320 +0,050 +2,20% 2,320 2,260 2,270 02 jun
Auburn National B... 22,540 +0,040 +0,18% 22,540 21,900 22,500 02 jun
AudioCodes Ltd 9,140 +0,200 +2,24% 9,295 9,000 8,940 02 jun
Aurinia Pharmaceu... 9,540 +0,420 +4,61% 9,540 9,110 9,120 02 jun
Autodesk 204,240 +0,940 +0,46% 208,480 203,000 203,300 02 jun
Automatic Data Pr... 216,520 +4,710 +2,22% 216,940 211,405 211,810 02 jun
Aviat Networks 31,410 +0,660 +2,15% 31,490 30,750 30,750 02 jun
Avid Technology 24,000 +0,150 +0,63% 24,350 23,870 23,850 02 jun
Avinger 0,548 +0,028 +5,28% 0,561 0,530 0,521 02 jun
Avis Budget Group 174,820 +5,220 +3,08% 177,830 171,660 169,600 02 jun
Aware 1,590 0,000 0,00% 1,600 1,560 1,590 02 jun
Axcelis Technologies 162,360 +0,270 +0,17% 164,190 157,120 162,090 02 jun
AxoGen 8,840 +0,200 +2,31% 8,860 8,640 8,640 02 jun
Axsome Therapeutics 74,120 +1,360 +1,87% 74,350 71,810 72,760 02 jun
AXT 3,480 +0,100 +2,96% 3,490 3,380 3,380 02 jun
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
Chinook Therapeutics 25,210 +0,470 +1,90% 25,380 24,670 24,740 02 jun
Global X Artifici... 26,740 +0,240 +0,91% 26,898 26,560 26,500 02 jun
Seelos Therapeutics 0,941 -0,020 -2,08% 0,990 0,921 0,961 02 jun
SiNtx Technologies 1,450 -0,040 -2,68% 1,500 1,440 1,490 02 jun
Vaxart 1,260 +0,010 +0,80% 1,289 1,190 1,250 02 jun
Veradigm 12,300 +0,410 +3,45% 12,310 12,000 11,890 02 jun
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront