Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,940 -0,055 -1,38% 4,020 3,940 3,995 23 apr
1-800-FLOWERS.COM 9,265 +0,035 +0,38% 9,520 9,220 9,230 23 apr
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,770 +0,620 +1,24% 51,285 50,010 50,150 23 apr
2U 0,239 -0,010 -4,05% 0,259 0,237 0,249 23 apr
AAON 88,540 +1,810 +2,09% 88,970 86,740 86,730 23 apr
AB Active ETFs 34,734 -0,001 0,00% 34,815 34,815 34,735 22 apr
Abeona Therapeutics 3,400 -0,010 -0,29% 0,000 0,000 3,410 23 apr
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,960 0,000 0,00% 5,060 4,950 4,960 23 apr
Acadia Healthcare... 70,740 +0,480 +0,68% 71,320 69,939 70,260 23 apr
ACADIA Pharmaceut... 16,730 -0,260 -1,53% 17,240 16,605 16,990 23 apr
Acasti Pharma 2,880 +0,030 +1,05% 2,880 2,850 2,850 23 apr
Accelerate Diagno... 0,949 +0,062 +6,94% 1,010 0,889 0,887 23 apr
Accuray 2,215 +0,045 +2,07% 2,250 2,170 2,170 23 apr
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 33,440 +1,190 +3,69% 33,630 32,250 32,250 23 apr
Aclaris Therapeutics 1,220 0,000 0,00% 1,250 1,215 1,220 23 apr
ACNB Corp 34,250 -0,510 -1,47% 34,740 34,000 34,760 23 apr
Acorda Therapeutics 0,613 0,000 0,00% 0,000 0,000 0,613 11 apr
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... 1,120 -0,020 -1,75% 0,000 0,000 1,140 23 apr
Addus HomeCare Corp 94,760 +1,270 +1,36% 95,160 87,881 93,490 23 apr
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 6,530 -0,010 -0,15% 0,000 0,000 6,540 23 apr
Adobe 472,920 +0,020 +0,00% 0,000 0,000 472,900 23 apr
ADTRAN Holdings 4,780 +0,040 +0,84% 4,855 4,671 4,740 23 apr
Advanced Energy I... 93,100 +2,070 +2,27% 94,850 91,100 91,030 23 apr
Advanced Micro De... 152,240 -0,030 -0,02% 0,000 0,000 152,270 23 apr
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 10,970 -0,370 -3,26% 11,870 10,920 11,340 23 apr
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 10,560 0,000 0,00% 0,000 0,000 10,560 23 apr
Aemetis 3,890 +0,265 +7,31% 3,905 3,610 3,625 23 apr
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 158,300 0,000 0,00% 0,000 0,000 158,300 23 apr
Aeterna Zentaris 1,970 +0,015 +0,77% 2,020 1,960 1,955 23 apr
Aethlon Medical 1,512 +0,032 +2,16% 1,550 1,500 1,480 23 apr
Affimed NV 5,420 +0,070 +1,31% 0,000 0,000 5,350 23 apr
Agenus 6,440 -0,020 -0,31% 0,000 0,000 6,460 23 apr
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 83,875 +0,365 +0,44% 85,670 82,240 83,510 23 apr
Agios Pharmaceuti... 31,780 +1,570 +5,20% 33,020 30,400 30,210 23 apr
AGNC Investment Corp 23,240 +0,020 +0,09% 23,373 23,200 23,220 23 apr
AGNC Investment Corp 9,370 0,000 0,00% 0,000 0,000 9,370 23 apr
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 25,180 +0,640 +2,61% 25,180 23,380 24,540 23 apr
Air Transport Ser... 12,690 -0,140 -1,09% 12,950 12,600 12,830 23 apr
Airbnb 160,950 0,000 0,00% 0,000 0,000 160,950 23 apr
Airgain 5,571 +0,171 +3,17% 5,620 5,355 5,400 23 apr
AirNet Technology 1,240 +0,080 +6,90% 1,280 1,170 1,160 23 apr
Akamai Technologies 101,730 +0,850 +0,84% 102,110 101,120 100,880 23 apr
Akari Therapeutic... 1,210 +0,030 +2,54% 1,235 1,130 1,180 23 apr
Akebia Therapeutics 1,360 -0,010 -0,73% 0,000 0,000 1,370 23 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 66,190 +1,370 +2,11% 66,700 64,510 64,820 23 apr
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,905 -0,025 -0,64% 4,180 3,890 3,930 23 apr
Alico 28,250 +0,390 +1,40% 28,500 27,990 27,860 23 apr
Align Technology 311,970 +11,150 +3,71% 312,430 299,960 300,820 23 apr
Alimera Sciences 3,570 +0,030 +0,85% 3,630 3,520 3,540 23 apr
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,270 +0,200 +0,83% 24,630 24,060 24,070 23 apr
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 61,630 -0,580 -0,93% 62,760 60,950 62,210 23 apr
Alliance Resource... 21,190 0,000 0,00% 0,000 0,000 21,190 23 apr
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 2,270 +0,220 +10,73% 2,270 1,990 2,050 23 apr
Alnylam Pharmaceu... 146,060 +0,270 +0,19% 150,270 145,040 145,790 23 apr
Alpha and Omega S... 20,150 +0,360 +1,82% 20,410 19,790 19,790 23 apr
Alphabet 158,270 +0,010 +0,01% 0,000 0,000 158,260 23 apr
Alphabet 159,920 0,000 0,00% 0,000 0,000 159,920 23 apr
AlphaMark Activel... 29,800 +0,247 +0,84% 29,800 29,800 29,553 23 apr
Alphatec Holdings 12,905 +0,115 +0,90% 13,020 12,590 12,790 23 apr
Altisource Portfo... 1,620 -0,080 -4,71% 1,718 1,620 1,700 23 apr
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,880 +0,014 +1,65% 0,898 0,865 0,866 23 apr
A-Mark Precious M... 37,740 +0,530 +1,42% 38,450 37,000 37,210 23 apr
Amazon.com 179,515 -0,025 -0,01% 0,000 0,000 179,540 23 apr
Ambarella 41,200 +0,150 +0,37% 41,735 40,790 41,050 23 apr
AMC Networks 11,550 -0,020 -0,17% 0,000 0,000 11,570 23 apr
Amdocs Limited 86,560 -0,010 -0,01% 0,000 0,000 86,570 23 apr
Amedisys 91,230 -0,010 -0,01% 91,795 91,125 91,240 23 apr
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... 14,220 -0,010 -0,07% 0,000 0,000 14,230 23 apr
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 13,050 +0,040 +0,31% 13,530 13,020 13,010 23 apr
American Software 10,510 +0,030 +0,29% 10,640 10,390 10,480 23 apr
American Supercon... 12,330 0,000 0,00% 0,000 0,000 12,330 23 apr
American Woodmark... 92,785 +2,485 +2,75% 93,400 90,500 90,300 23 apr
America's Car-Mart 58,720 +1,870 +3,29% 59,200 57,390 56,850 23 apr
Ameris Bancorp 47,880 +1,110 +2,37% 48,120 46,705 46,770 23 apr
AMERISAFE 50,890 -0,280 -0,55% 51,550 50,860 51,170 23 apr
AmeriServ Financial 2,640 +0,050 +1,93% 2,701 2,450 2,590 23 apr
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,470 +0,150 +0,78% 19,585 19,260 19,320 23 apr
Amgen 273,540 0,000 0,00% 0,000 0,000 273,540 23 apr
Amicus Therapeutics 10,700 -0,120 -1,11% 10,930 10,680 10,820 23 apr
Amkor Technology 29,460 0,000 0,00% 0,000 0,000 29,460 23 apr
Amphastar Pharmac... 40,890 +0,720 +1,79% 41,080 40,290 40,170 23 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,775 +0,125 +2,69% 4,850 4,600 4,650 23 apr
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 189,990 +0,060 +0,03% 0,000 0,000 189,930 23 apr
Anavex Life Scien... 3,680 0,000 0,00% 3,910 3,670 3,680 23 apr
Andersons 60,410 +1,460 +2,48% 61,460 58,630 58,950 23 apr
Angi 2,090 +0,050 +2,45% 2,130 1,985 2,040 23 apr
AngioDynamics 6,040 -0,220 -3,51% 6,300 6,000 6,260 23 apr
ANI Pharmaceuticals 66,090 +0,470 +0,72% 66,900 65,510 65,620 23 apr
Anika Therapeutics 25,790 -0,160 -0,62% 26,160 25,670 25,950 23 apr
Ansys 325,970 +1,160 +0,36% 328,790 323,360 324,810 23 apr
Apogee Enterprises 61,530 +4,010 +6,97% 62,430 57,510 57,520 23 apr
Apollo Endosurgery 10,000 0,000 0,00% 0,000 0,000 10,000 apr '23
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 aug '22
AppFolio 219,030 +4,240 +1,97% 221,240 215,010 214,790 23 apr
Apple 166,820 -0,080 -0,05% 0,000 0,000 166,900 23 apr
Applied DNA Sciences 0,287 -0,003 -1,03% 0,000 0,000 0,290 23 apr
Applied Materials 193,200 -0,040 -0,02% 0,000 0,000 193,240 23 apr
Applied Optoelect... 11,270 +0,010 +0,09% 0,000 0,000 11,260 23 apr
Aptevo Therapeutics 0,736 0,000 0,00% 0,000 0,000 0,736 23 apr
Aptose Biosciences 1,200 -0,030 -2,44% 1,278 1,200 1,230 23 apr
Aqua Metals 0,500 +0,011 +2,25% 0,537 0,489 0,489 23 apr
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,740 +0,100 +3,79% 2,750 2,640 2,640 23 apr
ARCA biopharma 3,650 0,000 0,00% 0,000 0,000 3,650 23 apr
Arcadia Biosciences 2,030 -0,090 -4,24% 2,140 2,020 2,120 23 apr
ArcBest Corp 145,950 +6,420 +4,60% 146,410 139,220 139,530 23 apr
Arch Capital Grou... 93,780 -0,070 -0,07% 94,374 93,450 93,850 23 apr
Arcturus Therapeu... 27,910 +0,850 +3,14% 28,800 27,030 27,060 23 apr
Ardelyx 6,380 -0,010 -0,16% 0,000 0,000 6,390 23 apr
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,740 0,000 0,00% 0,000 0,000 20,740 23 apr
Ark Restaurants Corp 13,630 -0,370 -2,64% 13,820 13,630 14,000 22 apr
Arq 6,860 +0,250 +3,78% 7,060 6,600 6,610 23 apr
Arrow Financial Corp 23,150 +0,150 +0,65% 23,565 23,010 23,000 23 apr
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 23,780 -0,140 -0,59% 24,670 23,670 23,920 23 apr
ArrowMark Financi... 18,510 -0,030 -0,16% 18,740 18,500 18,540 23 apr
Artesian Resource... 34,880 +0,040 +0,11% 35,390 34,660 34,840 23 apr
Art's-Way Manufac... 1,992 +0,042 +2,16% 2,010 1,992 1,950 23 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 144,830 +2,730 +1,92% 147,450 143,300 142,100 23 apr
Asia Pacific Wire... 1,370 +0,020 +1,47% 1,370 1,369 1,350 23 apr
ASML Holding NV 901,570 0,000 0,00% 0,000 0,000 901,570 23 apr
Aspen Technology 198,000 +0,920 +0,47% 202,300 196,110 197,080 23 apr
Assembly Biosciences 13,050 -0,170 -1,29% 13,240 13,000 13,220 23 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 43,100 +0,160 +0,37% 43,780 42,940 42,940 23 apr
Astronics Corp 16,790 +0,470 +2,88% 16,950 16,200 16,320 23 apr
AstroNova 17,290 -0,580 -3,25% 17,790 17,270 17,870 23 apr
Astrotech Corp 9,375 +0,114 +1,23% 9,375 9,375 9,261 23 apr
Asure Software 7,030 +0,110 +1,59% 7,175 6,920 6,920 23 apr
Atara Biotherapeu... 0,719 0,000 0,00% 0,000 0,000 0,719 23 apr
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,090 +0,560 +1,38% 41,325 40,950 40,530 23 apr
Atlanta Braves Ho... 38,290 +0,690 +1,84% 38,410 37,557 37,600 23 apr
Atlantic American... 1,920 -0,040 -2,04% 1,960 1,920 1,960 23 apr
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 19,910 +1,400 +7,56% 20,270 18,450 18,510 23 apr
Atlanticus Holdin... 24,280 +0,830 +3,54% 24,800 23,910 23,450 23 apr
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 199,290 -0,150 -0,08% 0,000 0,000 199,440 23 apr
ATN International 28,250 +0,180 +0,64% 28,710 27,970 28,070 23 apr
Atomera 5,620 +0,160 +2,93% 5,780 5,455 5,460 23 apr
Atossa Therapeutics 1,480 -0,010 -0,67% 0,000 0,000 1,490 23 apr
AtriCure 23,150 +0,440 +1,94% 24,170 23,120 22,710 23 apr
Atrion Corp 405,290 +5,460 +1,37% 419,188 401,500 399,830 23 apr
aTyr Pharma 1,620 -0,020 -1,22% 1,695 1,610 1,640 23 apr
Auburn National B... 17,150 +0,220 +1,30% 17,200 16,920 16,930 23 apr
AudioCodes Ltd 10,780 +0,260 +2,47% 10,900 10,450 10,520 23 apr
Aurinia Pharmaceu... 5,085 -0,005 -0,10% 0,000 0,000 5,090 23 apr
Autodesk 217,910 -0,020 -0,01% 0,000 0,000 217,930 23 apr
Automatic Data Pr... 246,810 +0,500 +0,20% 248,090 245,930 246,310 23 apr
Avadel Pharmaceut... 18,090 +0,790 +4,57% 18,190 17,260 17,300 23 apr
Aviat Networks 33,200 +0,340 +1,03% 33,420 32,990 32,860 23 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,690 -0,095 -2,51% 3,790 3,540 3,785 23 apr
Avis Budget Group 102,670 +0,050 +0,05% 0,000 0,000 102,620 23 apr
Aware 1,690 -0,030 -1,74% 1,755 1,660 1,720 23 apr
Axcelis Technologies 97,240 0,000 0,00% 0,000 0,000 97,240 23 apr
AxoGen 6,970 +0,110 +1,60% 7,150 6,780 6,860 23 apr
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 73,100 +2,000 +2,81% 74,340 70,300 71,100 23 apr
AXT 2,925 +0,005 +0,17% 0,000 0,000 2,920 23 apr
AYRO 1,400 +0,040 +2,94% 1,400 1,360 1,360 23 apr
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
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