Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 4,380 +0,060 +1,39% 4,469 4,270 4,320 01 mrt
1-800-FLOWERS.COM 10,290 -0,130 -1,25% 10,400 10,030 10,420 01 mrt
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 48,690 -0,940 -1,89% 49,490 48,330 49,630 01 mrt
2U 0,434 -0,017 -3,79% 0,470 0,430 0,451 01 mrt
AAON 83,190 -0,790 -0,94% 84,985 82,370 83,980 01 mrt
AB Active ETFs 35,760 +0,458 +1,30% 35,320 35,320 35,302 09 jan
Abeona Therapeutics 7,810 +0,910 +13,19% 7,870 6,920 6,900 01 mrt
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,070 +0,030 +0,74% 4,090 4,025 4,040 01 mrt
Acadia Healthcare... 84,050 +0,600 +0,72% 84,875 82,820 83,450 01 mrt
ACADIA Pharmaceut... 24,010 +0,770 +3,31% 24,530 23,350 23,240 01 mrt
Acasti Pharma 3,435 +0,095 +2,84% 3,450 3,355 3,340 01 mrt
Accelerate Diagno... 0,970 -0,015 -1,53% 1,080 0,953 0,985 01 mrt
Accuray 2,605 +0,005 +0,19% 2,660 2,570 2,600 01 mrt
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 32,100 -0,810 -2,46% 33,260 31,850 32,910 01 mrt
Aclaris Therapeutics 1,240 +0,050 +4,20% 1,255 1,190 1,190 01 mrt
ACNB Corp 35,800 +0,560 +1,59% 35,820 34,825 35,240 01 mrt
Acorda Therapeutics 14,200 +0,600 +4,41% 14,200 13,600 13,600 01 mrt
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 12 okt
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 13 okt
Adaptimmune Thera... 1,590 +0,020 +1,27% 1,640 1,550 1,570 01 mrt
Addus HomeCare Corp 93,850 +1,570 +1,70% 94,125 92,020 92,280 01 mrt
ADDvantage Techno... 0,368 +0,008 +2,22% 0,000 0,000 0,360 12 feb
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 5,520 +0,160 +2,99% 5,565 5,315 5,360 01 mrt
Adobe 570,740 +10,460 +1,87% 572,890 560,670 560,280 01 mrt
ADTRAN Holdings 5,810 +0,120 +2,11% 5,840 5,425 5,690 01 mrt
Advanced Energy I... 103,620 +2,420 +2,39% 104,235 100,410 101,200 01 mrt
Advanced Micro De... 202,650 +10,120 +5,26% 202,720 195,420 192,530 01 mrt
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 1,970 -0,010 -0,51% 2,020 1,910 1,980 01 mrt
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 17,660 +1,390 +8,54% 18,630 16,290 16,270 01 mrt
Aemetis 3,530 -0,100 -2,75% 3,660 3,510 3,630 01 mrt
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 128,640 +1,850 +1,46% 130,996 127,725 126,790 01 mrt
Aeterna Zentaris 1,900 -0,010 -0,52% 1,980 1,876 1,910 01 mrt
Aethlon Medical 1,740 +0,020 +1,16% 1,800 1,610 1,720 01 mrt
Affimed NV 0,658 +0,056 +9,37% 0,696 0,600 0,602 01 mrt
Agenus 0,660 -0,010 -1,48% 0,690 0,660 0,670 01 mrt
Agile Therapeutics 0,850 +0,055 +6,91% 0,850 0,795 0,795 01 mrt
Agilysys 77,310 -0,300 -0,39% 77,835 76,660 77,610 01 mrt
Agios Pharmaceuti... 32,260 -0,060 -0,19% 33,040 32,090 32,320 01 mrt
AGNC Investment Corp 23,500 -0,010 -0,04% 23,580 23,470 23,510 01 mrt
AGNC Investment Corp 9,580 +0,020 +0,21% 9,600 9,475 9,560 01 mrt
AgroFresh Solutions 3,000 0,000 0,00% 0,000 0,000 3,000 mrt '23
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 17,760 +0,340 +1,95% 17,900 17,660 17,420 01 mrt
Air Transport Ser... 12,120 +0,050 +0,41% 12,160 11,760 12,070 01 mrt
Airbnb 159,720 +2,250 +1,43% 160,980 156,811 157,470 01 mrt
Airgain 3,870 -0,040 -1,02% 4,000 3,750 3,910 01 mrt
AirNet Technology 1,120 -0,020 -1,72% 1,150 1,110 1,140 01 mrt
Akamai Technologies 110,240 -0,680 -0,61% 111,600 109,660 110,920 01 mrt
Akari Therapeutic... 2,280 -0,070 -2,98% 2,340 2,214 2,350 01 mrt
Akebia Therapeutics 1,709 +0,129 +8,16% 1,710 1,570 1,580 01 mrt
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 75,470 -0,220 -0,29% 76,280 74,640 75,690 01 mrt
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,220 +0,600 +16,57% 4,340 3,620 3,620 01 mrt
Alico 27,815 +0,105 +0,38% 27,835 27,500 27,710 01 mrt
Align Technology 299,900 -2,520 -0,83% 304,625 297,240 302,420 01 mrt
Alimera Sciences 3,750 +0,210 +5,93% 3,780 3,600 3,540 01 mrt
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 30,240 +0,550 +1,85% 30,345 29,640 29,690 01 mrt
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 71,980 -0,800 -1,10% 73,790 71,525 72,780 01 mrt
Alliance Resource... 18,800 -0,200 -1,05% 19,250 18,783 19,000 01 mrt
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 feb '23
Allied Motion Tec... 34,080 0,000 0,00% 0,000 0,000 34,080 22 aug
Allot Ltd 2,120 -0,020 -0,93% 2,160 1,960 2,140 01 mrt
Alnylam Pharmaceu... 152,610 +1,520 +1,01% 155,910 150,000 151,090 01 mrt
Alpha and Omega S... 22,860 +0,960 +4,38% 22,960 21,935 21,900 01 mrt
Alphabet 137,140 -1,320 -0,95% 138,870 136,920 138,460 01 mrt
Alphabet 138,080 -1,700 -1,22% 140,000 137,975 139,780 01 mrt
AlphaMark Activel... 30,360 +0,197 +0,65% 30,360 30,351 30,163 01 mrt
Alphatec Holdings 13,420 -0,010 -0,07% 13,640 13,103 13,430 01 mrt
Altisource Portfo... 2,880 +0,090 +3,23% 2,940 2,660 2,790 01 mrt
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 1,060 -0,010 -0,93% 1,060 0,975 1,070 01 mrt
A-Mark Precious M... 27,000 +1,310 +5,10% 27,010 25,440 25,690 01 mrt
Amazon.com 178,220 +1,460 +0,83% 178,725 176,070 176,760 01 mrt
Ambarella 57,140 +1,290 +2,31% 58,290 55,250 55,850 01 mrt
AMC Networks 13,160 +0,220 +1,70% 13,215 12,760 12,940 01 mrt
Amdocs Limited 91,180 -0,020 -0,02% 91,790 90,630 91,200 01 mrt
Amedisys 93,340 +0,320 +0,34% 93,800 92,760 93,020 01 mrt
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 dec '22
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 dec '22
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 mrt '23
American Airlines... 15,665 -0,015 -0,10% 15,695 15,374 15,680 01 mrt
American National... 44,530 -0,590 -1,31% 44,750 43,780 45,120 01 mrt
American Public E... 10,780 +0,330 +3,16% 10,980 10,356 10,450 01 mrt
American Software 11,120 -0,085 -0,76% 11,220 11,040 11,205 01 mrt
American Supercon... 13,710 +0,260 +1,93% 13,850 13,130 13,450 01 mrt
American Woodmark... 102,310 +2,070 +2,07% 104,280 100,775 100,240 01 mrt
America's Car-Mart 67,690 +0,350 +0,52% 69,110 66,270 67,340 01 mrt
Ameris Bancorp 45,850 -0,480 -1,04% 46,420 45,075 46,330 01 mrt
AMERISAFE 52,190 -0,570 -1,08% 52,900 52,170 52,760 01 mrt
AmeriServ Financial 2,660 -0,060 -2,21% 2,730 2,660 2,720 01 mrt
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 18,800 -0,170 -0,90% 18,940 18,600 18,970 01 mrt
Amgen 280,390 +6,560 +2,40% 281,925 274,880 273,830 01 mrt
Amicus Therapeutics 13,305 +0,485 +3,78% 13,595 12,950 12,820 01 mrt
Amkor Technology 33,070 +2,050 +6,61% 33,480 31,225 31,020 01 mrt
Amphastar Pharmac... 46,200 -0,370 -0,79% 47,080 45,170 46,570 01 mrt
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,830 -0,030 -0,62% 4,990 4,800 4,860 01 mrt
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 196,150 +4,330 +2,26% 197,220 191,620 191,820 01 mrt
Anavex Life Scien... 5,270 +0,130 +2,53% 5,419 5,125 5,140 01 mrt
Andersons 55,500 +0,220 +0,40% 55,960 54,180 55,280 01 mrt
Angi 2,920 +0,050 +1,74% 2,940 2,825 2,870 01 mrt
AngioDynamics 5,480 -0,010 -0,18% 5,560 5,265 5,490 01 mrt
ANI Pharmaceuticals 67,160 -0,510 -0,75% 69,210 65,790 67,670 01 mrt
Anika Therapeutics 25,220 +0,940 +3,87% 25,265 24,025 24,280 01 mrt
Ansys 339,470 +5,300 +1,59% 341,500 332,120 334,170 01 mrt
Apogee Enterprises 57,070 -0,140 -0,24% 57,670 56,660 57,210 01 mrt
Apollo Endosurgery 10,000 0,000 0,00% 0,000 0,000 10,000 03 apr
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 aug '22
AppFolio 242,160 +0,070 +0,03% 243,714 239,180 242,090 01 mrt
Apple 179,660 -1,090 -0,60% 180,530 177,380 180,750 01 mrt
Applied DNA Sciences 0,570 -0,011 -1,94% 0,600 0,550 0,581 01 mrt
Applied Materials 210,330 +8,710 +4,32% 211,380 203,555 201,620 01 mrt
Applied Optoelect... 15,405 -0,575 -3,60% 16,290 14,890 15,980 01 mrt
Aptevo Therapeutics 0,160 -0,010 -5,88% 0,170 0,153 0,170 01 mrt
Aptose Biosciences 1,830 +0,030 +1,67% 1,870 1,750 1,800 01 mrt
Aqua Metals 0,491 +0,012 +2,44% 0,505 0,480 0,479 01 mrt
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,785 -0,015 -0,54% 2,810 2,740 2,800 01 mrt
ARCA biopharma 1,670 +0,020 +1,22% 1,690 1,630 1,650 01 mrt
Arcadia Biosciences 2,750 -0,100 -3,51% 2,870 2,735 2,850 01 mrt
ArcBest Corp 142,050 -0,810 -0,57% 143,810 141,050 142,860 01 mrt
Arch Capital Grou... 87,170 -0,420 -0,48% 87,690 86,800 87,590 01 mrt
Arcturus Therapeu... 39,730 +0,970 +2,50% 40,480 38,770 38,760 01 mrt
Ardelyx 9,340 +0,020 +0,21% 9,720 9,310 9,320 01 mrt
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,230 0,000 0,00% 20,290 20,150 20,230 01 mrt
Ark Restaurants Corp 14,258 -0,122 -0,85% 13,980 13,980 14,380 29 feb
Arq 3,440 -0,020 -0,58% 3,478 3,350 3,460 01 mrt
Arrow Financial Corp 23,960 -0,020 -0,08% 24,020 23,505 23,980 01 mrt
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 36,080 +3,980 +12,40% 36,240 32,298 32,100 01 mrt
ArrowMark Financi... 18,640 -0,120 -0,64% 19,000 18,640 18,760 01 mrt
Artesian Resource... 34,530 +0,060 +0,17% 34,790 34,000 34,470 01 mrt
Art's-Way Manufac... 2,000 +0,030 +1,52% 2,046 1,920 1,970 01 mrt
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 152,470 +4,710 +3,19% 154,750 147,580 147,760 01 mrt
Asia Pacific Wire... 1,300 -0,070 -5,11% 1,370 1,270 1,370 01 mrt
ASML Holding NV 991,420 +39,740 +4,18% 991,450 950,270 951,680 01 mrt
Aspen Technology 199,910 +6,020 +3,10% 199,995 194,780 193,890 01 mrt
Assembly Biosciences 13,320 +0,530 +4,14% 13,500 12,630 12,790 01 mrt
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 40,710 +0,110 +0,27% 41,120 39,980 40,600 01 mrt
Astronics Corp 19,110 -0,060 -0,31% 19,290 18,530 19,170 01 mrt
AstroNova 17,340 -0,240 -1,37% 17,750 17,130 17,580 01 mrt
Astrotech Corp 8,192 +0,092 +1,14% 8,400 8,050 8,100 01 mrt
Asure Software 9,580 +0,260 +2,79% 9,650 9,218 9,320 01 mrt
Atara Biotherapeu... 0,771 -0,007 -0,94% 0,830 0,760 0,778 01 mrt
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,810 -0,140 -0,33% 41,970 41,615 41,950 01 mrt
Atlanta Braves Ho... 38,880 -0,240 -0,61% 39,160 38,670 39,120 01 mrt
Atlantic American... 2,670 -0,060 -2,20% 2,880 2,670 2,730 01 mrt
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 17,810 -0,150 -0,84% 18,590 17,460 17,960 01 mrt
Atlanticus Holdin... 32,980 -0,170 -0,51% 33,220 32,620 33,150 01 mrt
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 mrt '23
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 208,980 +1,560 +0,75% 209,410 204,290 207,420 01 mrt
ATN International 33,670 +0,130 +0,39% 33,865 33,180 33,540 01 mrt
Atomera 6,830 +0,530 +8,41% 6,950 6,160 6,300 01 mrt
Atossa Therapeutics 1,010 +0,033 +3,38% 1,020 0,980 0,977 01 mrt
AtriCure 36,310 +1,340 +3,83% 36,320 34,635 34,970 01 mrt
Atrion Corp 358,020 -9,970 -2,71% 366,300 358,020 367,990 01 mrt
aTyr Pharma 1,910 -0,010 -0,52% 1,950 1,890 1,920 01 mrt
Auburn National B... 21,080 -0,020 -0,09% 21,201 20,750 21,100 01 mrt
AudioCodes Ltd 13,820 +0,220 +1,62% 13,830 13,500 13,600 01 mrt
Aurinia Pharmaceu... 5,770 +0,050 +0,87% 5,880 5,640 5,720 01 mrt
Autodesk 264,740 +6,570 +2,54% 279,530 258,600 258,170 01 mrt
Automatic Data Pr... 249,690 -1,440 -0,57% 250,180 248,325 251,130 01 mrt
Avadel Pharmaceut... 13,720 +0,940 +7,36% 13,860 12,360 12,780 01 mrt
Aviat Networks 34,890 -0,600 -1,69% 35,460 34,840 35,490 01 mrt
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,750 +0,080 +2,17% 4,030 3,700 3,670 01 mrt
Avis Budget Group 110,520 +2,480 +2,30% 112,345 106,610 108,040 01 mrt
Aware 1,970 -0,020 -1,01% 2,100 1,900 1,990 01 mrt
Axcelis Technologies 116,320 +3,650 +3,24% 117,580 112,515 112,670 01 mrt
AxoGen 10,690 +0,130 +1,23% 10,760 10,200 10,560 01 mrt
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 82,350 +0,970 +1,19% 84,125 81,075 81,380 01 mrt
AXT 4,270 -0,020 -0,47% 4,630 4,100 4,290 01 mrt
AYRO 1,630 -0,033 -2,01% 1,660 1,600 1,663 01 mrt
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21