Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,810 -0,102 -2,60% 3,930 3,810 3,912 22 jan
1-800-FLOWERS.COM 8,400 0,000 0,00% 8,500 8,210 8,400 22 jan
1st Source Corp 57,265 -0,805 -1,39% 57,650 57,075 58,070 22 jan
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 136,950 +4,800 +3,63% 137,900 131,460 132,150 22 jan
AB Active ETFs 35,160 +0,020 +0,06% 35,160 35,160 35,140 22 jan
Abeona Therapeutics 5,140 -0,050 -0,96% 5,180 5,055 5,190 22 jan
Acacia Research Corp 4,430 -0,010 -0,23% 4,490 4,390 4,440 22 jan
Acadia Healthcare... 44,260 -0,110 -0,25% 44,930 44,050 44,370 22 jan
ACADIA Pharmaceut... 17,810 -0,080 -0,45% 18,030 17,700 17,890 22 jan
Accelerate Diagno... 1,120 0,000 0,00% 0,000 1,060 1,120 22 jan
Accuray 2,280 +0,040 +1,79% 2,320 2,180 2,240 22 jan
ACI Worldwide 52,880 -1,660 -3,04% 54,860 52,690 54,540 22 jan
Aclaris Therapeutics 2,600 0,000 0,00% 2,610 2,510 2,600 22 jan
ACNB Corp 38,560 -0,960 -2,43% 39,650 38,020 39,520 22 jan
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,575 +0,005 +0,82% 0,581 0,548 0,570 22 jan
Addus HomeCare Corp 132,660 -3,260 -2,40% 136,720 131,750 135,920 22 jan
ADMA Biologics 16,470 +0,310 +1,92% 16,490 15,950 16,160 22 jan
Adobe 437,320 +0,960 +0,22% 439,730 433,430 436,360 22 jan
ADTRAN Holdings 10,480 +0,025 +0,24% 11,231 10,380 10,455 22 jan
Advanced Energy I... 125,950 -1,600 -1,25% 130,500 125,345 127,550 22 jan
Advanced Micro De... 123,750 +1,470 +1,20% 125,650 121,912 122,280 22 jan
Adverum Biotechno... 4,470 +0,070 +1,59% 4,540 4,390 4,400 22 jan
Aehr Test Systems 12,590 -0,630 -4,77% 13,470 12,350 13,220 22 jan
Aemetis 2,150 -0,550 -20,37% 2,600 2,040 2,700 22 jan
AeroVironment 177,880 +0,360 +0,20% 180,000 175,845 177,520 22 jan
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,617 -0,038 -5,80% 0,670 0,615 0,655 22 jan
Affimed NV 1,100 -0,040 -3,51% 1,150 1,090 1,140 22 jan
Agenus 3,660 -0,170 -4,44% 4,150 3,550 3,830 22 jan
Agilysys 100,670 -25,230 -20,04% 105,000 94,768 125,900 22 jan
Agios Pharmaceuti... 34,060 +0,830 +2,50% 34,470 33,125 33,230 22 jan
AGNC Investment Corp 24,785 +0,035 +0,14% 24,860 0,000 24,750 22 jan
AGNC Investment Corp 9,710 -0,020 -0,21% 9,770 9,670 9,730 22 jan
Air T 20,030 +0,280 +1,42% 20,030 19,750 19,750 22 jan
Air Transport Ser... 22,090 -0,020 -0,09% 22,135 22,090 22,110 22 jan
Airbnb 132,500 -0,570 -0,43% 135,000 132,340 133,070 22 jan
Airgain 8,420 +0,470 +5,91% 8,420 7,747 7,950 22 jan
AirNet Technology 0,453 -0,019 -3,92% 0,490 0,438 0,472 22 jan
Akamai Technologies 95,110 +0,400 +0,42% 95,130 93,295 94,710 22 jan
Akari Therapeutic... 1,260 -0,030 -2,33% 1,290 1,210 1,290 22 jan
Akebia Therapeutics 2,390 +0,020 +0,84% 2,400 2,305 2,370 22 jan
Alarm.com Holdings 61,720 -0,410 -0,66% 62,250 61,145 62,130 22 jan
Aldeyra Therapeutics 5,030 +0,140 +2,86% 5,100 4,835 4,890 22 jan
Alico 30,960 -0,850 -2,67% 31,720 30,420 31,810 22 jan
Align Technology 232,140 +4,140 +1,82% 237,230 225,560 228,000 22 jan
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 30,210 +0,110 +0,37% 30,390 29,925 30,100 22 jan
Allegiant Travel ... 104,320 -0,980 -0,93% 106,380 103,510 105,300 22 jan
Alliance Resource... 27,770 -0,660 -2,32% 28,850 27,700 28,430 22 jan
Allot Ltd 8,330 +0,525 +6,73% 8,710 7,920 7,805 22 jan
Alnylam Pharmaceu... 266,540 +1,550 +0,58% 269,140 262,170 264,990 22 jan
Alpha and Omega S... 42,110 -0,250 -0,59% 44,910 41,790 42,360 22 jan
Alphabet 198,370 +0,320 +0,16% 200,480 197,530 198,050 22 jan
Alphabet 200,030 +0,400 +0,20% 202,120 199,200 199,630 22 jan
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 11,380 -0,230 -1,98% 11,680 11,320 11,610 22 jan
Altisource Portfo... 0,680 -0,007 -0,95% 0,705 0,670 0,686 22 jan
Amarin Corp 0,547 -0,023 -4,00% 0,580 0,541 0,570 22 jan
A-Mark Precious M... 27,000 -0,470 -1,71% 27,505 26,960 27,470 22 jan
Amazon.com 235,010 +4,300 +1,86% 235,440 231,190 230,710 22 jan
Ambarella 81,555 -1,095 -1,32% 0,000 81,451 82,650 22 jan
AMC Networks 9,440 +0,450 +5,01% 9,510 8,780 8,990 22 jan
Amdocs Limited 85,180 -0,520 -0,61% 86,250 85,020 85,700 22 jan
Amedisys 92,080 -0,100 -0,11% 92,450 91,810 92,180 22 jan
American Airlines... 18,660 +0,020 +0,11% 19,100 18,370 18,640 22 jan
American Public E... 21,740 -0,720 -3,21% 22,550 21,130 22,460 22 jan
American Supercon... 28,870 +0,130 +0,45% 29,960 28,150 28,740 22 jan
American Woodmark... 81,530 -0,970 -1,18% 83,160 80,680 82,500 22 jan
America's Car-Mart 47,700 -0,310 -0,65% 48,175 47,265 48,010 22 jan
AMERISAFE 50,300 -0,810 -1,58% 50,970 50,080 51,110 22 jan
AmeriServ Financial 2,630 -0,070 -2,59% 2,790 2,620 2,700 22 jan
Ames National Corp 17,500 -0,190 -1,07% 17,726 17,390 17,690 22 jan
Amgen 273,440 -1,370 -0,50% 275,015 272,069 274,810 22 jan
Amicus Therapeutics 9,540 +0,030 +0,32% 9,610 9,470 9,510 22 jan
Amkor Technology 26,530 -0,190 -0,71% 27,310 26,470 26,720 22 jan
Amphastar Pharmac... 36,140 +0,110 +0,31% 36,300 35,556 36,030 22 jan
Amtech Systems 5,340 +0,130 +2,50% 5,390 5,161 5,210 22 jan
Analog Devices 224,080 +2,630 +1,19% 226,220 221,100 221,450 22 jan
Anavex Life Scien... 9,990 +0,140 +1,42% 10,270 9,690 9,850 22 jan
Andersons 43,020 -0,900 -2,05% 43,935 43,020 43,920 22 jan
Angi 1,830 -0,040 -2,14% 1,885 1,820 1,870 22 jan
AngioDynamics 12,060 +0,120 +1,01% 12,180 11,780 11,940 22 jan
ANI Pharmaceuticals 58,160 -0,190 -0,33% 58,410 57,120 58,350 22 jan
Anika Therapeutics 16,220 -0,280 -1,70% 16,680 16,215 16,500 22 jan
Ansys 356,630 +4,560 +1,30% 357,170 0,000 352,070 22 jan
Apogee Enterprises 56,730 -0,870 -1,51% 58,350 56,700 57,600 22 jan
AppFolio 257,620 -2,770 -1,06% 264,080 257,620 260,390 22 jan
Apple 223,830 +1,190 +0,53% 224,120 219,790 222,640 22 jan
Applied DNA Sciences 0,177 -0,003 -1,67% 0,182 0,173 0,180 22 jan
Applied Materials 195,510 +2,640 +1,37% 200,550 195,325 192,870 22 jan
Applied Optoelect... 33,300 +3,150 +10,45% 34,200 30,900 30,150 22 jan
Aptevo Therapeuti... 4,500 0,000 0,00% 4,740 4,430 4,500 22 jan
Aptose Biosciences 0,209 -0,009 -4,04% 0,220 0,205 0,218 22 jan
Aqua Metals Inc 1,940 -0,120 -5,83% 2,100 1,884 2,060 22 jan
Arbutus Biopharma... 3,220 +0,010 +0,31% 3,255 3,175 3,210 22 jan
Arcadia Biosciences 5,200 +0,250 +5,05% 5,295 4,910 4,950 22 jan
ArcBest Corp 98,470 -1,640 -1,64% 101,110 97,000 100,110 22 jan
Arch Capital Grou... 93,210 -1,670 -1,76% 95,005 93,060 94,880 22 jan
Arcturus Therapeu... 16,740 +0,330 +2,01% 17,930 15,915 16,410 22 jan
Ardelyx 5,050 +0,140 +2,85% 5,190 4,860 4,910 22 jan
Ares Capital Corp 23,380 +0,010 +0,04% 23,470 23,210 23,370 22 jan
Ark Restaurants Corp 13,600 -0,260 -1,88% 14,200 13,600 13,860 22 jan
Arq 6,670 -0,170 -2,49% 6,920 6,655 6,840 22 jan
Arrow Financial Corp 27,160 -0,480 -1,74% 27,450 26,915 27,640 22 jan
Arrowhead Pharmac... 19,710 -0,050 -0,25% 20,020 19,410 19,760 22 jan
ArrowMark Financi... 21,250 -0,040 -0,19% 21,250 21,100 21,290 22 jan
Artesian Resource... 29,680 -1,170 -3,79% 31,830 29,560 30,850 22 jan
Art's-Way Manufac... 1,790 -0,040 -2,19% 1,850 1,750 1,830 22 jan
Ascendis Pharma A/S 125,820 -5,240 -4,00% 131,700 123,020 131,060 22 jan
Asia Pacific Wire... 1,480 0,000 0,00% 1,513 1,480 1,480 22 jan
ASML Holding NV 766,710 +3,710 +0,49% 784,820 765,890 763,000 22 jan
Aspen Technology 258,000 +2,450 +0,96% 258,840 255,235 255,550 22 jan
Assembly Biosciences 14,950 +0,650 +4,55% 14,950 14,300 14,300 22 jan
Astec Industries 34,920 -0,180 -0,51% 35,100 34,595 35,100 22 jan
Astronics Corp 17,170 -0,180 -1,04% 17,330 16,880 17,350 22 jan
AstroNova 12,320 -0,300 -2,38% 12,620 12,320 12,620 22 jan
Astrotech Corp 7,020 +0,250 +3,69% 7,090 6,780 6,770 22 jan
Asure Software 12,620 +0,220 +1,77% 12,690 12,020 12,400 22 jan
Atara Biotherapeu... 6,890 +0,840 +13,88% 6,940 5,980 6,050 22 jan
Atlanta Braves Ho... 40,700 +0,080 +0,20% 40,830 40,310 40,620 22 jan
Atlanta Braves Ho... 37,870 -0,200 -0,53% 38,000 37,739 38,070 22 jan
Atlantic American... 1,510 +0,005 +0,33% 1,547 1,485 1,505 22 jan
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 58,970 +0,060 +0,10% 59,260 57,890 58,910 22 jan
Atlassian Corp 260,850 +4,660 +1,82% 261,200 257,450 256,190 22 jan
ATN International 15,120 -0,540 -3,45% 15,690 15,100 15,660 22 jan
Atomera 10,710 +0,770 +7,75% 10,840 9,620 9,940 22 jan
Atossa Therapeutics 0,957 +0,087 +10,05% 0,977 0,875 0,870 22 jan
AtriCure 39,500 -0,130 -0,33% 41,050 39,450 39,630 22 jan
Auburn National B... 22,820 +0,070 +0,31% 23,150 22,800 22,750 22 jan
AudioCodes Ltd 10,900 -0,170 -1,54% 11,200 10,870 11,070 22 jan
Aurinia Pharmaceu... 7,730 0,000 0,00% 7,835 7,644 7,730 22 jan
Autodesk 301,450 +4,540 +1,53% 302,210 0,000 296,910 22 jan
Automatic Data Pr... 296,360 -1,790 -0,60% 298,680 296,220 298,150 22 jan
Avadel Pharmaceut... 8,000 +0,100 +1,27% 8,020 7,745 7,900 22 jan
Aviat Networks 19,190 -0,180 -0,93% 19,920 19,185 19,370 22 jan
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,570 +0,010 +1,75% 0,598 0,528 0,560 22 jan
Avis Budget Group 91,300 +1,000 +1,11% 91,880 89,000 90,300 22 jan
Aware 1,680 -0,030 -1,75% 1,740 1,680 1,710 22 jan
Axcelis Technologies 70,580 -0,870 -1,22% 72,000 70,070 71,450 22 jan
AxoGen 18,890 -0,080 -0,42% 19,030 18,520 18,970 22 jan
Axsome Therapeutics 102,270 +6,090 +6,33% 102,740 95,350 96,180 22 jan
AXT 2,280 -0,160 -6,56% 2,460 2,222 2,440 22 jan
AYRO 0,690 -0,011 -1,57% 0,730 0,660 0,701 22 jan
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