Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 66,010 -1,480 -2,19% 66,830 64,710 67,490 25 jan
Abeona Therapeutics 0,244 +0,017 +7,57% 0,000 0,000 0,227 25 jan
ABIOMED 296,840 -15,100 -4,84% 307,955 295,810 311,940 25 jan
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 03 aug
Acacia Research Corp 4,270 -0,060 -1,39% 4,350 4,195 4,330 25 jan
Acadia Healthcare... 53,160 -1,630 -2,97% 54,200 52,480 54,790 25 jan
ACADIA Pharmaceut... 21,930 -0,520 -2,32% 22,165 21,300 22,450 25 jan
Acasti Pharma 1,190 +0,060 +5,31% 1,230 1,130 1,130 25 jan
Accelerate Diagno... 3,458 -0,492 -12,46% 4,000 3,440 3,950 25 jan
Accuray 4,100 -0,140 -3,30% 4,220 4,040 4,240 25 jan
AcelRx Pharmaceut... 0,479 +0,009 +1,92% 0,510 0,452 0,470 25 jan
ACI Worldwide 32,600 -1,270 -3,75% 34,770 31,900 33,870 25 jan
Aclaris Therapeutics 10,500 +0,330 +3,24% 10,640 9,855 10,170 25 jan
ACNB Corp 33,500 -0,110 -0,33% 33,998 33,000 33,610 25 jan
Acorda Therapeutics 1,900 +0,120 +6,74% 1,955 1,850 1,780 25 jan
Activision Blizzard 79,120 -0,850 -1,06% 0,000 0,000 79,970 25 jan
Adamis Pharmaceut... 0,618 -0,001 -0,13% 0,000 0,000 0,619 25 jan
Adaptimmune Thera... 2,860 -0,070 -2,39% 2,940 2,800 2,930 25 jan
Addus HomeCare Corp 77,770 -2,260 -2,82% 79,050 76,000 80,030 25 jan
ADDvantage Techno... 1,330 +0,020 +1,53% 1,331 1,280 1,310 25 jan
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,480 +0,090 +6,47% 0,000 0,000 1,390 25 jan
Adobe 502,720 -16,940 -3,26% 0,000 0,000 519,660 25 jan
Adtran 18,590 +0,500 +2,76% 18,940 17,720 18,090 25 jan
Advanced Emission... 6,190 +0,160 +2,65% 6,200 5,750 6,030 25 jan
Advanced Energy I... 83,970 -4,030 -4,58% 86,570 83,670 88,000 25 jan
Advanced Micro De... 111,070 -5,460 -4,69% 0,000 0,000 116,530 25 jan
Advaxis 0,240 0,000 0,00% 0,000 0,000 0,240 22 dec
Adverum Biotechno... 1,600 +0,010 +0,63% 0,000 0,000 1,590 25 jan
Aeglea BioTherape... 4,350 -0,120 -2,68% 4,510 4,280 4,470 25 jan
Aehr Test Systems 11,550 -0,280 -2,37% 11,980 11,030 11,830 25 jan
Aemetis 8,980 -0,230 -2,50% 9,160 8,420 9,210 25 jan
Aerie Pharmaceuti... 7,160 +0,420 +6,23% 7,220 6,520 6,740 25 jan
AeroVironment 56,790 -1,590 -2,72% 58,260 56,355 58,380 25 jan
Aeterna Zentaris 0,356 +0,012 +3,55% 0,359 0,331 0,343 25 jan
Aethlon Medical 1,670 +0,020 +1,21% 1,700 1,600 1,650 25 jan
Affimed NV 3,960 -0,130 -3,18% 4,080 3,860 4,090 25 jan
Agenus 2,690 0,000 0,00% 2,730 2,560 2,690 25 jan
Agile Therapeutics 0,329 +0,009 +2,78% 0,000 0,000 0,321 25 jan
Agilysys 36,420 -0,790 -2,12% 37,390 35,220 37,210 25 jan
Agios Pharmaceuti... 31,520 +0,350 +1,12% 32,225 30,590 31,170 25 jan
AGNC Investment Corp 24,761 -0,189 -0,76% 24,910 24,651 24,950 25 jan
AGNC Investment Corp 15,000 +0,270 +1,83% 0,000 0,000 14,730 25 jan
AgroFresh Solutions 1,910 -0,110 -5,45% 2,010 1,890 2,020 25 jan
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 24,100 -0,450 -1,83% 24,740 24,060 24,550 25 jan
Air Transport Ser... 26,250 -0,500 -1,87% 26,580 25,940 26,750 25 jan
Airbnb 144,560 -3,340 -2,26% 0,000 0,000 147,900 25 jan
Airgain 9,360 -0,130 -1,37% 9,650 9,000 9,490 25 jan
AirNet Technology 1,420 +0,050 +3,66% 1,488 1,390 1,370 25 jan
Akamai Technologies 112,560 -1,630 -1,43% 0,000 0,000 114,190 25 jan
Akari Therapeutic... 1,330 -0,040 -2,92% 1,416 1,310 1,370 25 jan
Akebia Therapeutics 2,050 -0,020 -0,97% 2,070 1,940 2,070 25 jan
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 73,310 -2,190 -2,90% 75,070 72,220 75,500 25 jan
Aldeyra Therapeutics 3,510 +0,050 +1,45% 3,655 3,340 3,460 25 jan
Alico 35,330 -0,280 -0,79% 35,775 34,655 35,610 25 jan
Align Technology 467,300 -7,130 -1,50% 0,000 0,000 474,430 25 jan
Alimera Sciences 4,362 +0,152 +3,61% 4,362 4,100 4,210 25 jan
ALJ Regional Hold... 1,795 -0,055 -2,97% 1,850 1,770 1,850 25 jan
Alkermes plc 25,210 -0,350 -1,37% 25,650 24,360 25,560 25 jan
Allegiance Bancsh... 45,340 +0,220 +0,49% 45,810 43,320 45,120 25 jan
Allegiant Travel ... 177,680 +3,070 +1,76% 180,440 168,860 174,610 25 jan
Alliance Resource... 13,970 +0,280 +2,05% 14,130 13,371 13,690 25 jan
Allied Healthcare... 3,480 -0,040 -1,14% 3,585 3,370 3,520 25 jan
Allied Motion Tec... 36,510 -0,920 -2,46% 37,390 35,620 37,430 25 jan
Allot Ltd 8,980 -0,410 -4,37% 0,000 0,000 9,390 25 jan
Allscripts Health... 20,270 +2,790 +15,96% 0,000 0,000 17,480 25 jan
Alnylam Pharmaceu... 130,930 -5,600 -4,10% 136,440 130,460 136,530 25 jan
Alpha and Omega S... 41,550 -1,800 -4,15% 0,000 0,000 43,350 25 jan
Alphabet 2.538,700 -77,380 -2,96% 0,000 0,000 2.616,080 25 jan
Alphabet 2.534,710 -72,730 -2,79% 0,000 0,000 2.607,440 25 jan
AlphaMark Activel... 27,990 -0,050 -0,18% 27,990 27,340 28,040 24 jan
Alphatec Holdings 10,030 -0,560 -5,29% 10,650 9,800 10,590 25 jan
Altisource Portfo... 11,100 0,000 0,00% 11,300 10,700 11,100 25 jan
Altra Industrial ... 47,890 -0,680 -1,40% 48,690 46,500 48,570 25 jan
Amarin Corp 3,260 +0,270 +9,03% 0,000 0,000 2,990 25 jan
A-Mark Precious M... 59,150 -0,300 -0,50% 59,500 56,514 59,450 25 jan
Amazon.com 2.799,720 -91,160 -3,15% 0,000 0,000 2.890,880 25 jan
Ambarella 133,390 -6,750 -4,82% 138,600 131,657 140,140 25 jan
AMC Networks 38,730 +1,460 +3,92% 39,110 36,340 37,270 25 jan
Amdocs Limited 75,060 -0,180 -0,24% 75,560 72,983 75,240 25 jan
Amedisys 133,490 -6,520 -4,66% 137,980 130,802 140,010 25 jan
AMERCO 610,000 -13,000 -2,09% 626,508 600,000 623,000 25 jan
America First Mul... 6,400 -0,020 -0,31% 6,410 6,200 6,420 25 jan
America Movil SAB... 19,100 -0,140 -0,73% 19,420 19,000 19,240 25 jan
American Airlines... 16,460 +0,050 +0,30% 0,000 0,000 16,410 25 jan
American National... 39,400 +0,360 +0,92% 39,690 38,490 39,040 25 jan
American National... 188,530 -0,450 -0,24% 189,190 188,100 188,980 25 jan
American Public E... 20,780 -0,240 -1,14% 21,180 20,085 21,020 25 jan
American Software 22,230 -0,610 -2,67% 22,810 21,640 22,840 25 jan
American Supercon... 8,100 -0,150 -1,82% 8,330 7,650 8,250 25 jan
American Woodmark... 61,570 -1,660 -2,63% 62,450 60,120 63,230 25 jan
America's Car-Mart 101,280 -1,900 -1,84% 102,900 98,750 103,180 25 jan
Ameris Bancorp 51,460 -0,070 -0,14% 52,120 50,110 51,530 25 jan
AMERISAFE 53,860 -0,600 -1,10% 54,480 52,390 54,460 25 jan
AmeriServ Financial 4,100 +0,168 +4,29% 4,120 3,940 3,932 25 jan
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 01 okt
Ames National Corp 24,880 -0,075 -0,30% 25,028 24,800 24,955 25 jan
Amgen 225,040 -1,040 -0,46% 0,000 0,000 226,080 25 jan
Amicus Therapeutics 9,500 -0,060 -0,63% 9,710 9,185 9,560 25 jan
Amkor Technology 21,340 -0,870 -3,92% 0,000 0,000 22,210 25 jan
Amphastar Pharmac... 24,910 +0,190 +0,77% 24,990 24,000 24,720 25 jan
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 8,510 -0,070 -0,82% 8,660 8,160 8,580 25 jan
Amyris 4,200 -0,390 -8,50% 0,000 0,000 4,590 25 jan
Analog Devices 155,770 -5,670 -3,51% 0,000 0,000 161,440 25 jan
Anavex Life Scien... 12,940 +0,340 +2,70% 13,130 12,050 12,600 25 jan
Andersons 37,820 -0,370 -0,97% 38,250 36,726 38,190 25 jan
Angi 7,760 -0,080 -1,02% 7,980 7,615 7,840 25 jan
AngioDynamics 22,000 -0,820 -3,59% 22,480 21,530 22,820 25 jan
ANI Pharmaceuticals 41,340 -0,270 -0,65% 41,580 40,130 41,610 25 jan
Anika Therapeutics 32,240 -0,660 -2,01% 32,720 31,440 32,900 25 jan
Ansys 321,610 -13,160 -3,93% 0,000 0,000 334,770 25 jan
Antares Pharma 3,310 -0,100 -2,93% 3,350 3,265 3,410 25 jan
Apogee Enterprises 46,030 -0,680 -1,46% 46,680 44,150 46,710 25 jan
Apollo Investment... 13,000 +0,220 +1,72% 13,090 12,660 12,780 25 jan
AppFolio 112,090 -5,995 -5,08% 117,220 110,750 118,085 25 jan
Apple 159,890 -1,730 -1,07% 0,000 0,000 161,620 25 jan
Applied DNA Sciences 3,500 +0,140 +4,17% 3,510 3,300 3,360 25 jan
Applied Genetic T... 1,690 +0,090 +5,62% 1,705 1,570 1,600 25 jan
Applied Materials 132,990 -6,300 -4,52% 0,000 0,000 139,290 25 jan
Applied Optoelect... 3,940 -0,080 -1,99% 4,030 3,870 4,020 25 jan
Aptevo Therapeutics 5,790 +0,380 +7,02% 0,000 0,000 5,410 25 jan
Aptose Biosciences 1,230 +0,025 +2,07% 0,000 0,000 1,205 25 jan
Aqua Metals 0,960 +0,055 +6,12% 0,972 0,880 0,905 25 jan
Arbutus Biopharma... 2,710 +0,020 +0,74% 0,000 0,000 2,690 25 jan
ARCA biopharma 1,940 +0,040 +2,11% 1,970 1,770 1,900 25 jan
Arcadia Biosciences 0,865 +0,005 +0,57% 0,900 0,825 0,860 25 jan
ArcBest Corp 87,910 -3,520 -3,85% 90,705 86,130 91,430 25 jan
Arch Capital Grou... 45,250 -0,450 -0,98% 45,610 43,990 45,700 25 jan
Arcturus Therapeu... 25,320 +0,420 +1,69% 25,990 24,000 24,900 25 jan
Ardelyx 0,845 +0,016 +1,97% 0,000 0,000 0,829 25 jan
Arena Pharmaceuti... 89,810 -0,140 -0,16% 90,370 89,030 89,950 25 jan
Ares Capital Corp 21,250 +0,350 +1,67% 0,000 0,000 20,900 25 jan
Ark Restaurants Corp 15,835 +0,090 +0,57% 15,835 15,455 15,745 25 jan
Arrow DWA Tactica... 10,770 -0,290 -2,62% 10,770 10,770 11,060 24 jan
Arrow Financial Corp 35,800 -0,650 -1,78% 36,200 35,150 36,450 25 jan
Arrowhead Pharmac... 50,990 -1,800 -3,41% 52,520 49,340 52,790 25 jan
Artesian Resource... 45,930 +0,410 +0,90% 46,810 45,240 45,520 25 jan
Art's-Way Manufac... 3,250 -0,050 -1,52% 3,270 3,180 3,300 25 jan
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 114,090 -0,930 -0,81% 115,870 109,340 115,020 25 jan
Asia Pacific Wire... 1,420 +0,090 +6,77% 1,420 1,320 1,330 25 jan
ASML Holding NV 648,570 -38,850 -5,65% 0,000 0,000 687,420 25 jan
Aspen Technology 143,290 -2,230 -1,53% 145,770 140,450 145,520 25 jan
Assembly Biosciences 1,750 0,000 0,00% 1,780 1,690 1,750 25 jan
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 64,890 -0,210 -0,32% 65,650 62,240 65,100 25 jan
Astronics Corp 13,000 +0,590 +4,75% 13,065 12,020 12,410 25 jan
AstroNova 12,800 0,000 0,00% 13,113 12,800 12,800 25 jan
Astrotech Corp 0,643 -0,007 -1,06% 0,000 0,000 0,650 25 jan
Asure Software 7,000 -0,010 -0,14% 7,080 6,780 7,010 25 jan
Atara Biotherapeu... 15,110 +0,450 +3,07% 15,420 14,350 14,660 25 jan
Athersys 0,816 -0,004 -0,51% 0,000 0,000 0,820 25 jan
Atlantic American... 2,550 +0,240 +10,39% 2,590 2,299 2,310 25 jan
Atlantic Capital ... 30,200 +0,020 +0,07% 31,580 29,200 30,180 25 jan
Atlantica Sustain... 32,410 -0,480 -1,46% 32,910 32,200 32,890 25 jan
Atlanticus Holdin... 64,870 +0,690 +1,08% 66,500 62,510 64,180 25 jan
Atlas Air Worldwi... 78,180 -1,100 -1,39% 79,020 76,760 79,280 25 jan
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 286,680 -13,590 -4,53% 0,000 0,000 300,270 25 jan
ATN International 40,180 -0,460 -1,13% 40,750 39,820 40,640 25 jan
Atomera 13,670 -0,790 -5,46% 14,370 13,250 14,460 25 jan
Atossa Therapeutics 1,295 -0,015 -1,15% 0,000 0,000 1,310 25 jan
AtriCure 60,760 -2,690 -4,24% 63,320 59,870 63,450 25 jan
Atrion Corp 624,550 -25,950 -3,99% 653,570 624,550 650,500 25 jan
aTyr Pharma 5,930 -0,120 -1,98% 6,050 5,681 6,050 25 jan
Auburn National B... 33,850 0,000 0,00% 33,850 33,370 33,850 25 jan
AudioCodes Ltd 29,040 -0,540 -1,83% 29,490 28,210 29,580 25 jan
Aurinia Pharmaceu... 16,260 +0,520 +3,30% 16,500 15,000 15,740 25 jan
Autodesk 233,780 -11,570 -4,72% 0,000 0,000 245,350 25 jan
Automatic Data Pr... 216,880 -1,360 -0,62% 0,000 0,000 218,240 25 jan
AVEO Pharmaceuticals 3,440 +0,030 +0,88% 3,520 3,340 3,410 25 jan
Aviat Networks 28,990 +0,150 +0,52% 29,610 28,000 28,840 25 jan
Avid Technology 30,740 -0,010 -0,03% 31,090 29,640 30,750 25 jan
Avinger 0,295 +0,018 +6,46% 0,000 0,000 0,277 25 jan
Avis Budget Group 169,520 -6,910 -3,92% 173,175 162,310 176,430 25 jan
Aware 2,800 +0,033 +1,18% 2,800 2,700 2,767 25 jan
Axcelis Technologies 59,410 -2,310 -3,74% 61,110 58,010 61,720 25 jan
AxoGen 8,070 -0,550 -6,38% 8,650 7,960 8,620 25 jan
Axsome Therapeutics 26,660 +2,480 +10,26% 27,200 23,680 24,180 25 jan
AXT 7,200 -0,250 -3,36% 0,000 0,000 7,450 25 jan
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 21 sep
Chinook Therapeutics 12,440 +0,090 +0,73% 12,610 11,840 12,350 25 jan
Global X Artifici... 27,310 -0,560 -2,01% 27,750 27,100 27,870 25 jan
Seelos Therapeutics 1,180 -0,020 -1,67% 1,220 1,150 1,200 25 jan
SiNtx Technologies 0,487 +0,027 +5,94% 0,492 0,450 0,460 25 jan
Vaxart 4,700 +0,080 +1,73% 0,000 0,000 4,620 25 jan