Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 4,110 +0,050 +1,23% 4,250 3,840 4,060 14 mei
1-800-FLOWERS.COM 4,840 -0,400 -7,63% 5,370 4,730 5,240 14 mei
1st Source Corp 62,210 -0,670 -1,07% 62,925 62,150 62,880 14 mei
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 104,874 -1,076 -1,02% 106,110 104,630 105,950 14 mei
AB Active ETFs 34,795 -0,003 -0,01% 0,000 0,000 34,798 05 mei
Abeona Therapeutics 5,390 -0,240 -4,26% 5,799 5,350 5,630 14 mei
Acacia Research Corp 3,730 -0,150 -3,87% 3,860 3,695 3,880 14 mei
Acadia Healthcare... 25,720 -1,220 -4,53% 27,330 25,300 26,940 14 mei
ACADIA Pharmaceut... 17,160 -0,040 -0,23% 17,620 17,040 17,200 14 mei
Accelerate Diagno... 0,034 -0,054 -61,36% 0,080 0,031 0,088 14 mei
Accuray 1,590 -0,070 -4,22% 1,680 1,580 1,660 14 mei
ACI Worldwide 49,210 +0,050 +0,10% 49,565 48,760 49,160 14 mei
Aclaris Therapeutics 1,180 -0,040 -3,28% 1,250 1,160 1,220 14 mei
ACNB Corp 44,050 +0,060 +0,14% 44,050 43,570 43,990 14 mei
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,272 +0,022 +8,80% 0,290 0,250 0,250 14 mei
Addus HomeCare Corp 108,240 -1,500 -1,37% 110,440 107,860 109,740 14 mei
ADMA Biologics 19,470 -0,410 -2,06% 19,860 18,950 19,880 14 mei
Adobe 399,470 +2,070 +0,52% 400,120 396,420 397,400 14 mei
ADTRAN Holdings 8,150 -0,410 -4,79% 8,665 8,080 8,560 14 mei
Advanced Energy I... 118,920 -1,220 -1,02% 121,320 118,690 120,140 14 mei
Advanced Micro De... 117,720 +5,260 +4,68% 122,520 116,590 112,460 14 mei
Adverum Biotechno... 2,060 -0,155 -7,00% 2,430 2,050 2,215 14 mei
Aehr Test Systems 9,390 +0,140 +1,51% 9,590 9,250 9,250 14 mei
Aemetis 1,550 +0,040 +2,65% 1,565 1,475 1,510 14 mei
AeroVironment 163,820 -2,780 -1,67% 168,060 163,700 166,600 14 mei
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,405 -0,009 -2,27% 0,440 0,401 0,414 14 mei
Affimed NV 0,130 -0,004 -2,99% 0,147 0,101 0,134 14 mei
Agenus 3,470 +0,090 +2,66% 3,560 3,300 3,380 14 mei
Agilysys 82,300 -2,370 -2,80% 84,450 82,240 84,670 14 mei
Agios Pharmaceuti... 28,030 -0,710 -2,47% 29,120 27,700 28,740 14 mei
AGNC Investment Corp 24,900 0,000 0,00% 24,950 24,840 24,900 14 mei
AGNC Investment Corp 8,960 -0,110 -1,21% 9,100 8,860 9,070 14 mei
Air T 18,155 +0,005 +0,03% 18,155 18,150 18,150 14 mei
Air Transport Ser... 22,480 0,000 0,00% 0,000 0,000 22,480 10 apr
Airbnb 137,450 -0,600 -0,43% 139,835 137,100 138,050 14 mei
Airgain 4,030 -0,100 -2,42% 4,170 3,900 4,130 14 mei
AirNet Technology 0,940 -0,001 -0,08% 0,960 0,890 0,941 14 mei
Akamai Technologies 77,510 -1,430 -1,81% 79,110 77,251 78,940 14 mei
Akari Therapeutic... 1,350 -0,050 -3,57% 1,395 1,340 1,400 14 mei
Akebia Therapeutics 2,450 -0,030 -1,21% 2,540 2,425 2,480 14 mei
Alarm.com Holdings 59,960 -0,720 -1,19% 60,470 59,230 60,680 14 mei
Aldeyra Therapeutics 2,170 +0,090 +4,33% 2,180 1,985 2,080 14 mei
Alico 30,610 +1,160 +3,94% 31,180 29,910 29,450 14 mei
Align Technology 187,650 -2,770 -1,45% 190,185 186,030 190,420 14 mei
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 30,620 -0,220 -0,71% 31,040 30,380 30,840 14 mei
Allegiant Travel ... 56,330 -2,010 -3,45% 58,510 55,435 58,340 14 mei
Alliance Resource... 26,360 +0,160 +0,61% 26,640 26,060 26,200 14 mei
Allot Ltd 8,300 -0,180 -2,12% 8,580 7,700 8,480 14 mei
Alnylam Pharmaceu... 267,550 +0,690 +0,26% 270,000 261,850 266,860 14 mei
Alpha and Omega S... 24,350 -0,440 -1,77% 25,190 23,960 24,790 14 mei
Alphabet 165,370 +5,840 +3,66% 167,000 159,610 159,530 14 mei
Alphabet 166,810 +5,920 +3,68% 168,340 160,930 160,890 14 mei
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 12,740 +0,020 +0,16% 12,810 12,550 12,720 14 mei
Altisource Portfo... 0,814 +0,009 +1,17% 0,830 0,748 0,805 14 mei
Amarin Corp Plc 10,150 -0,120 -1,17% 10,386 10,010 10,270 14 mei
A-Mark Precious M... 21,880 -0,720 -3,19% 22,690 21,810 22,600 14 mei
Amazon.com 210,250 -1,120 -0,53% 211,930 208,850 211,370 14 mei
Ambarella 61,200 +0,540 +0,89% 61,250 60,025 60,660 14 mei
AMC Networks 6,140 +0,120 +1,99% 6,150 5,930 6,020 14 mei
Amdocs Limited 89,670 -1,450 -1,59% 91,305 89,660 91,120 14 mei
Amedisys 94,470 -0,030 -0,03% 94,855 94,180 94,500 14 mei
American Airlines... 11,840 -0,460 -3,74% 12,445 11,820 12,300 14 mei
American Public E... 27,570 0,000 0,00% 28,000 26,230 27,570 14 mei
American Supercon... 23,740 +0,160 +0,68% 24,250 23,360 23,580 14 mei
American Woodmark... 60,380 -1,290 -2,09% 61,587 60,380 61,670 14 mei
America's Car-Mart 52,250 -0,500 -0,95% 53,260 49,120 52,750 14 mei
AMERISAFE 46,030 -0,710 -1,52% 47,180 45,910 46,740 14 mei
AmeriServ Financial 2,500 -0,010 -0,40% 2,540 2,500 2,510 14 mei
Ames National Corp 17,590 -0,090 -0,51% 17,930 17,510 17,680 14 mei
Amgen 262,280 -8,170 -3,02% 270,340 261,430 270,450 14 mei
Amicus Therapeutics 5,880 -0,140 -2,33% 6,109 5,870 6,020 14 mei
Amkor Technology 20,090 +0,040 +0,20% 20,280 19,885 20,050 14 mei
Amphastar Pharmac... 23,312 -0,568 -2,38% 23,970 23,265 23,880 14 mei
Amtech Systems 3,480 -0,010 -0,29% 3,550 3,430 3,490 14 mei
Analog Devices 226,820 +0,140 +0,06% 228,340 224,010 226,680 14 mei
Anavex Life Scien... 8,170 +0,050 +0,62% 8,560 8,025 8,120 14 mei
Andersons 35,340 -1,020 -2,81% 36,120 35,340 36,360 14 mei
Angi Inc 16,110 -0,490 -2,95% 16,820 16,055 16,600 14 mei
AngioDynamics 9,290 -0,110 -1,17% 9,410 9,240 9,400 14 mei
ANI Pharmaceuticals 60,370 -1,630 -2,63% 62,600 60,025 62,000 14 mei
Anika Therapeutics 11,320 -1,090 -8,78% 12,365 11,106 12,410 14 mei
Ansys 347,870 +0,790 +0,23% 350,700 345,150 347,080 14 mei
Apogee Enterprises 40,820 -1,380 -3,27% 42,000 40,720 42,200 14 mei
AppFolio 212,120 -4,580 -2,11% 216,620 211,100 216,700 14 mei
Apple 212,330 -0,600 -0,28% 213,940 210,580 212,930 14 mei
Applied DNA Scien... 0,837 +0,045 +5,62% 0,838 0,790 0,792 14 mei
Applied Materials 174,140 +1,110 +0,64% 175,280 173,050 173,030 14 mei
Applied Optoelect... 19,110 -1,180 -5,82% 20,620 18,523 20,290 14 mei
Aptevo Therapeuti... 0,330 -0,010 -2,94% 0,340 0,325 0,340 14 mei
Aptose Biosciences 1,710 0,000 0,00% 0,000 0,000 1,710 01 apr
Aqua Metals Inc 0,963 -0,077 -7,44% 1,000 0,930 1,040 14 mei
Arbutus Biopharma... 3,160 -0,030 -0,94% 3,230 3,140 3,190 14 mei
Arcadia Biosciences 4,160 +0,040 +0,97% 4,262 3,948 4,120 14 mei
ArcBest Corp 69,990 +0,020 +0,03% 70,575 68,150 69,970 14 mei
Arch Capital Grou... 90,850 -2,570 -2,75% 93,600 90,680 93,420 14 mei
Arcturus Therapeu... 10,840 -1,020 -8,60% 11,860 10,645 11,860 14 mei
Ardelyx 3,280 -0,110 -3,24% 3,380 3,260 3,390 14 mei
Ares Capital Corp 21,630 -0,150 -0,69% 21,850 21,520 21,780 14 mei
Ark Restaurants Corp 10,620 -0,070 -0,65% 11,348 10,480 10,690 14 mei
Arq 4,020 -0,010 -0,25% 4,040 3,850 4,030 14 mei
Arrow Financial Corp 26,360 -0,230 -0,86% 26,700 26,260 26,590 14 mei
Arrowhead Pharmac... 14,910 -0,370 -2,42% 16,030 14,790 15,280 14 mei
ArrowMark Financi... 20,280 +0,110 +0,55% 20,673 20,210 20,170 14 mei
Artesian Resource... 32,540 -0,370 -1,12% 33,567 32,220 32,910 14 mei
Art's-Way Manufac... 1,794 +0,074 +4,30% 1,800 1,720 1,720 14 mei
Ascendis Pharma A/S 157,200 -4,320 -2,67% 165,260 156,280 161,520 14 mei
Asia Pacific Wire... 1,580 +0,010 +0,64% 1,580 1,570 1,570 14 mei
ASML Holding NV 768,910 +5,010 +0,66% 773,700 764,270 763,900 14 mei
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 12,110 -0,230 -1,86% 12,714 12,110 12,340 14 mei
Astec Industries 42,290 -0,150 -0,35% 42,645 41,850 42,440 14 mei
Astronics Corp 29,570 -0,210 -0,71% 30,200 29,390 29,780 14 mei
AstroNova 8,820 -0,280 -3,08% 9,357 8,800 9,100 14 mei
Astrotech Corp 5,900 +0,049 +0,84% 6,100 5,850 5,851 14 mei
Asure Software 9,680 -0,230 -2,32% 9,910 9,650 9,910 14 mei
Atara Biotherapeu... 6,610 -0,070 -1,05% 6,720 6,510 6,680 14 mei
Atlanta Braves Ho... 44,320 -0,010 -0,02% 44,680 43,994 44,330 14 mei
Atlanta Braves Ho... 41,080 -0,300 -0,72% 41,528 41,060 41,380 14 mei
Atlantic American... 1,700 -0,040 -2,30% 1,750 1,660 1,740 14 mei
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 57,420 -0,300 -0,52% 58,540 55,820 57,720 14 mei
Atlassian Corp 224,880 -4,640 -2,02% 230,630 223,905 229,520 14 mei
ATN International 14,450 -0,400 -2,69% 14,835 14,090 14,850 14 mei
Atomera 7,630 +0,450 +6,27% 7,728 7,056 7,180 14 mei
Atossa Therapeutics 1,030 +0,140 +15,73% 1,070 0,900 0,890 14 mei
AtriCure 32,250 +0,770 +2,45% 32,580 31,360 31,480 14 mei
Auburn National B... 20,200 -0,020 -0,10% 20,200 20,200 20,220 14 mei
AudioCodes Ltd 8,900 -0,080 -0,89% 9,020 8,830 8,980 14 mei
Aurinia Pharmaceu... 7,850 +0,030 +0,38% 7,970 7,475 7,820 14 mei
Autodesk 295,540 -1,470 -0,49% 297,990 294,650 297,010 14 mei
Automatic Data Pr... 309,410 +1,220 +0,40% 309,980 305,510 308,190 14 mei
Avadel Pharmaceut... 8,530 -0,500 -5,54% 9,251 8,435 9,030 14 mei
Aviat Networks 20,850 +0,040 +0,19% 20,970 20,250 20,810 14 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,474 0,000 0,00% 0,000 0,000 0,474 14 feb
Avis Budget Group 105,840 -0,510 -0,48% 107,023 103,980 106,350 14 mei
Aware 1,630 -0,020 -1,21% 1,700 1,580 1,650 14 mei
Axcelis Technologies 62,750 -0,110 -0,17% 63,430 61,940 62,860 14 mei
AxoGen 11,820 +0,940 +8,64% 11,950 10,710 10,880 14 mei
Axsome Therapeutics 103,670 -2,000 -1,89% 106,845 103,020 105,670 14 mei
AXT 1,440 -0,030 -2,04% 1,520 1,425 1,470 14 mei
AYRO 0,440 +0,001 +0,23% 0,540 0,400 0,439 14 mei
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