Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 55,210 +0,620 +1,14% 57,310 54,400 54,590 07 jul
Abeona Therapeutics 3,400 +0,290 +9,32% 3,490 3,160 3,110 07 jul
ABIOMED 264,590 -1,620 -0,61% 271,110 261,730 266,210 07 jul
Abraxas Petroleum... 0,215 -0,010 -4,36% 0,220 0,205 0,225 07 jul
Acacia Communicat... 67,180 -0,070 -0,10% 67,360 67,040 67,250 07 jul
Acacia Research Corp 3,850 -0,150 -3,75% 4,000 3,790 4,000 07 jul
Acadia Healthcare... 25,190 -1,080 -4,11% 26,210 25,070 26,270 07 jul
ACADIA Pharmaceut... 57,000 +3,310 +6,17% 58,720 55,120 53,690 07 jul
Acasti Pharma 0,720 +0,110 +18,03% 0,760 0,625 0,610 07 jul
Accelerate Diagno... 15,410 -0,620 -3,87% 16,240 14,610 16,030 07 jul
Acceleron Pharma 102,840 +1,350 +1,33% 107,030 101,240 101,490 07 jul
Accuray 1,990 -0,190 -8,72% 2,190 1,980 2,180 07 jul
AcelRx Pharmaceut... 1,130 +0,070 +6,60% 1,190 1,010 1,060 07 jul
ACI Worldwide 25,290 -1,060 -4,02% 26,560 25,260 26,350 07 jul
Aclaris Therapeutics 1,770 +0,090 +5,36% 1,850 1,650 1,680 07 jul
ACNB Corp 23,390 -1,300 -5,27% 24,400 23,360 24,690 07 jul
Acorda Therapeutics 0,711 -0,032 -4,31% 0,739 0,702 0,743 07 jul
Activision Blizzard 78,500 -0,170 -0,22% 80,380 78,390 78,670 07 jul
Adamas Pharmaceut... 2,560 -0,040 -1,54% 2,650 2,530 2,600 07 jul
Adamis Pharmaceut... 0,522 -0,023 -4,26% 0,560 0,521 0,545 07 jul
Adaptimmune Thera... 9,680 +0,210 +2,22% 9,860 9,260 9,470 07 jul
Addus HomeCare Corp 91,070 +0,720 +0,80% 92,840 88,510 90,350 07 jul
ADDvantage Techno... 2,860 -0,060 -2,05% 2,910 2,800 2,920 07 jul
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 2,940 +0,120 +4,26% 2,990 2,780 2,820 07 jul
Adobe 449,360 -3,230 -0,71% 459,440 448,720 452,590 07 jul
Adtran 11,020 -0,220 -1,96% 11,350 11,000 11,240 07 jul
Aduro Biotech 2,620 +0,060 +2,34% 2,680 2,455 2,560 07 jul
Advanced Emission... 4,880 -0,170 -3,37% 5,090 4,880 5,050 07 jul
Advanced Energy I... 67,330 -1,290 -1,88% 69,490 67,200 68,620 07 jul
Advanced Micro De... 52,930 -0,470 -0,88% 54,170 52,860 53,400 07 jul
Advaxis 0,553 -0,013 -2,32% 0,578 0,540 0,566 07 jul
Adverum Biotechno... 20,480 +0,020 +0,10% 21,360 20,200 20,460 07 jul
Aegion Corp 15,170 -0,610 -3,87% 15,590 15,070 15,780 07 jul
Aeglea BioTherape... 9,100 +0,240 +2,71% 9,180 8,630 8,860 07 jul
Aehr Test Systems 1,920 +0,020 +1,05% 1,940 1,890 1,900 07 jul
Aemetis 0,799 -0,031 -3,69% 0,828 0,770 0,830 07 jul
Aerie Pharmaceuti... 13,320 -0,630 -4,52% 14,070 13,170 13,950 07 jul
AeroVironment 77,740 -0,020 -0,03% 79,410 77,370 77,760 07 jul
Aeterna Zentaris 0,517 +0,102 +24,53% 0,575 0,466 0,415 07 jul
Aethlon Medical 1,850 -0,040 -2,12% 1,870 1,770 1,890 07 jul
Affimed NV 4,390 +0,050 +1,15% 4,507 4,200 4,340 07 jul
Agenus 4,000 +0,040 +1,01% 4,060 3,900 3,960 07 jul
Agile Therapeutics 2,660 -0,120 -4,32% 2,780 2,660 2,780 07 jul
Agilysys 17,360 -0,630 -3,50% 18,170 17,340 17,990 07 jul
Agios Pharmaceuti... 54,330 -0,520 -0,95% 56,030 53,770 54,850 07 jul
AGNC Investment Corp 20,920 -0,020 -0,10% 20,960 20,800 20,940 07 jul
AGNC Investment Corp 12,815 -0,110 -0,85% 12,980 12,790 12,925 07 jul
AgroFresh Solutions 2,590 -0,070 -2,63% 2,700 2,580 2,660 07 jul
AgroFresh Solutions 0,019 0,000 0,00% 0,019 0,014 0,019 07 jul
Aimmune Therapeutics 16,780 -0,580 -3,34% 17,240 16,760 17,360 07 jul
Air T 12,103 +0,393 +3,36% 12,350 12,040 11,710 07 jul
Air Transport Ser... 23,390 +0,320 +1,39% 23,720 22,600 23,070 07 jul
Airgain 10,470 -0,300 -2,79% 11,070 10,410 10,770 07 jul
AirNet Technology 0,777 +0,007 +0,90% 0,815 0,750 0,770 07 jul
Akamai Technologies 110,980 -1,630 -1,45% 113,350 110,910 112,610 07 jul
Akari Therapeutic... 2,110 -0,090 -4,09% 2,200 2,079 2,200 07 jul
Akebia Therapeutics 13,030 -0,035 -0,27% 13,710 12,870 13,065 07 jul
Akers Biosciences 3,380 -0,060 -1,74% 3,440 3,180 3,440 07 jul
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 67,600 -0,530 -0,78% 69,150 67,410 68,130 07 jul
Alaska Communicat... 2,650 -0,050 -1,85% 2,700 2,650 2,700 07 jul
Aldeyra Therapeutics 4,330 +0,330 +8,25% 4,600 4,210 4,000 07 jul
Alexion Pharmaceu... 112,460 -1,110 -0,98% 113,440 112,285 113,570 07 jul
Alico 31,560 -0,290 -0,91% 32,320 31,500 31,850 07 jul
Align Technology 274,710 -7,730 -2,74% 284,490 274,410 282,440 07 jul
Alimera Sciences 5,720 -0,070 -1,21% 5,920 5,560 5,790 07 jul
ALJ Regional Hold... 0,581 -0,018 -3,04% 0,610 0,565 0,600 07 jul
Alkermes plc 20,090 +0,460 +2,34% 20,405 19,490 19,630 07 jul
Allegiance Bancsh... 23,170 -0,530 -2,24% 23,685 23,030 23,700 07 jul
Allegiant Travel ... 106,810 -4,510 -4,05% 110,245 106,220 111,320 07 jul
Alliance Resource... 3,290 -0,120 -3,52% 3,400 3,265 3,410 07 jul
Allied Healthcare... 11,140 +0,060 +0,54% 11,450 11,010 11,080 07 jul
Allied Motion Tec... 32,850 -1,540 -4,48% 34,260 32,550 34,390 07 jul
Allot Ltd 10,370 -0,250 -2,35% 10,780 10,350 10,620 07 jul
Allscripts Health... 6,580 -0,280 -4,08% 6,910 6,530 6,860 07 jul
Alnylam Pharmaceu... 160,000 +7,570 +4,97% 164,090 153,520 152,430 07 jul
Alpha and Omega S... 10,610 -0,240 -2,21% 10,930 10,570 10,850 07 jul
Alphabet 1.489,920 -9,730 -0,65% 1.521,320 1.489,700 1.499,650 07 jul
Alphabet 1.485,180 -10,520 -0,70% 1.516,800 1.483,550 1.495,700 07 jul
AlphaMark Activel... 20,276 -0,355 -1,72% 20,470 20,276 20,630 07 jul
Alphatec Holdings 4,545 -0,135 -2,88% 4,760 4,540 4,680 07 jul
Altisource Portfo... 14,290 -0,550 -3,71% 14,660 13,920 14,840 07 jul
Altra Industrial ... 29,890 -1,305 -4,18% 30,820 29,810 31,195 07 jul
AMAG Pharmaceuticals 7,890 -0,390 -4,71% 8,225 7,780 8,280 07 jul
Amarin Corp 6,740 -0,240 -3,44% 6,950 6,720 6,980 07 jul
A-Mark Precious M... 19,500 -0,660 -3,27% 20,320 19,390 20,160 07 jul
Amazon.com 3.000,120 -56,920 -1,86% 3.069,550 2.990,000 3.057,040 07 jul
Ambarella 47,550 +0,760 +1,62% 49,780 47,520 46,790 07 jul
AMC Networks 22,590 -0,630 -2,71% 23,100 22,240 23,220 07 jul
Amdocs Limited 58,210 -1,190 -2,00% 59,630 58,030 59,400 07 jul
Amedisys 200,860 -6,910 -3,33% 206,720 200,565 207,770 07 jul
AMERCO 293,010 -12,410 -4,06% 303,780 291,560 305,420 07 jul
America First Mul... 3,880 -0,040 -1,02% 3,990 3,820 3,920 07 jul
America Movil SAB... 12,700 -0,520 -3,93% 13,130 12,700 13,220 07 jul
American Airlines... 11,910 -0,890 -6,95% 12,540 11,910 12,800 07 jul
American National... 22,450 -1,540 -6,42% 23,660 22,390 23,990 07 jul
American National... 67,260 -3,070 -4,37% 70,000 67,260 70,330 07 jul
American Public E... 29,310 -0,480 -1,61% 30,240 29,180 29,790 07 jul
American River Ba... 10,150 -0,240 -2,31% 10,248 10,120 10,390 07 jul
American Software 16,180 -0,710 -4,20% 16,700 16,020 16,890 07 jul
American Supercon... 7,950 -0,120 -1,49% 8,495 7,920 8,070 07 jul
American Woodmark... 73,130 -1,170 -1,57% 74,180 71,930 74,300 07 jul
America's Car-Mart 87,760 -1,530 -1,71% 89,190 87,620 89,290 07 jul
Ameris Bancorp 21,790 -0,635 -2,83% 22,210 21,590 22,425 07 jul
AMERISAFE 59,180 -0,490 -0,82% 59,650 58,800 59,670 07 jul
AmeriServ Financial 2,950 -0,110 -3,59% 3,023 2,950 3,060 07 jul
AmeriServ Financial 28,350 0,000 0,00% 28,350 28,350 28,350 06 jul
Ames National Corp 18,730 -0,850 -4,34% 19,380 18,730 19,580 07 jul
Amgen 253,150 -3,100 -1,21% 258,910 252,090 256,250 07 jul
Amicus Therapeutics 15,890 +0,290 +1,86% 15,910 15,440 15,600 07 jul
Amkor Technology 12,145 -0,365 -2,92% 12,495 12,140 12,510 07 jul
Amphastar Pharmac... 21,560 -0,420 -1,91% 21,900 21,460 21,980 07 jul
Amplify Online Re... 75,480 +0,170 +0,23% 76,310 74,290 75,310 07 jul
Amtech Systems 4,800 +0,010 +0,21% 4,860 4,770 4,790 07 jul
Amyris 4,590 -0,175 -3,67% 4,750 4,540 4,765 07 jul
Analog Devices 122,620 -1,000 -0,81% 124,364 121,540 123,620 07 jul
Anavex Life Scien... 4,650 0,000 0,00% 4,720 4,550 4,650 07 jul
Andersons 13,220 -0,320 -2,36% 13,390 12,980 13,540 07 jul
Andina Acquisitio... 10,360 -0,030 -0,29% 10,440 10,250 10,390 07 jul
Andina Acquisitio... 0,440 -0,095 -17,74% 0,650 0,440 0,535 07 jul
Andina Acquisitio... 0,520 -0,080 -13,32% 0,600 0,400 0,600 07 jul
Andina Acquisitio... 11,007 -0,331 -2,92% 11,007 11,007 11,338 06 jul
ANGI Homeservices 15,720 +0,710 +4,73% 15,850 14,800 15,010 07 jul
AngioDynamics 10,165 -0,235 -2,26% 10,345 10,055 10,400 07 jul
ANI Pharmaceuticals 30,630 -0,710 -2,27% 31,490 30,540 31,340 07 jul
Anika Therapeutics 36,090 -2,040 -5,35% 37,900 35,780 38,130 07 jul
Ansys 299,320 -2,320 -0,77% 306,230 299,160 301,640 07 jul
Antares Pharma 2,700 -0,100 -3,57% 2,830 2,700 2,800 07 jul
Apogee Enterprises 22,210 -0,870 -3,77% 22,940 22,130 23,080 07 jul
Apollo Investment... 9,200 -0,440 -4,56% 9,590 9,120 9,640 07 jul
AppFolio 161,190 -5,210 -3,13% 168,310 160,540 166,400 07 jul
Apple 372,690 -1,160 -0,31% 378,620 372,230 373,850 07 jul
Applied DNA Sciences 8,130 -0,110 -1,33% 8,237 7,960 8,240 07 jul
Applied Genetic T... 5,630 -0,280 -4,74% 5,990 5,605 5,910 07 jul
Applied Materials 62,180 -1,280 -2,02% 63,830 62,030 63,460 07 jul
Applied Optoelect... 11,150 -0,430 -3,71% 11,520 11,060 11,580 07 jul
Aptevo Therapeutics 9,370 +0,270 +2,97% 9,780 8,890 9,100 07 jul
Aptose Biosciences 6,350 +0,180 +2,92% 6,570 6,210 6,170 07 jul
Aqua Metals 1,230 -0,040 -3,15% 1,300 1,220 1,270 07 jul
Arbutus Biopharma... 1,860 -0,010 -0,53% 1,960 1,840 1,870 07 jul
ARCA biopharma 6,430 0,000 0,00% 6,840 6,200 6,430 07 jul
Arcadia Biosciences 3,760 -0,050 -1,31% 3,870 3,700 3,810 07 jul
ArcBest Corp 28,080 +2,240 +8,67% 28,540 26,100 25,840 07 jul
Arch Capital Grou... 27,510 -0,990 -3,47% 28,300 27,430 28,500 07 jul
Arcturus Therapeu... 49,660 +2,090 +4,39% 50,850 47,390 47,570 07 jul
Ardelyx 7,010 -0,065 -0,92% 7,150 6,920 7,075 07 jul
Arena Pharmaceuti... 63,800 +0,290 +0,46% 65,720 63,120 63,510 07 jul
Ares Capital Corp 13,970 -0,460 -3,19% 14,360 13,920 14,430 07 jul
Ark Restaurants Corp 11,660 -0,415 -3,44% 12,000 11,510 12,075 07 jul
Arrow DWA Tactica... 10,320 0,000 0,00% 10,320 10,320 10,320 01 jul
Arrow Financial Corp 27,730 -0,790 -2,77% 28,280 27,490 28,520 07 jul
Arrowhead Pharmac... 44,240 +0,520 +1,19% 45,715 43,150 43,720 07 jul
Artesian Resource... 35,450 -0,620 -1,72% 35,990 35,280 36,070 07 jul
Art's-Way Manufac... 2,560 -0,030 -1,16% 2,700 2,520 2,590 07 jul
Ascena Retail Group 1,290 -0,120 -8,51% 1,400 1,260 1,410 07 jul
Ascendis Pharma A/S 147,600 -4,280 -2,82% 153,240 147,120 151,880 07 jul
Asia Pacific Wire... 1,030 -0,050 -4,63% 1,090 1,030 1,080 07 jul
ASML Holding NV 382,020 -3,440 -0,89% 388,610 381,870 385,460 07 jul
Aspen Technology 102,110 -1,750 -1,68% 105,010 101,960 103,860 07 jul
Assembly Biosciences 23,910 +0,840 +3,64% 24,350 22,820 23,070 07 jul
Asta Funding 12,940 -0,010 -0,08% 12,950 12,930 12,950 07 jul
Astec Industries 44,320 -0,770 -1,71% 45,270 44,220 45,090 07 jul
Astronics Corp 9,560 -0,810 -7,81% 10,412 9,520 10,370 07 jul
AstroNova 7,780 -0,090 -1,14% 7,860 7,530 7,870 07 jul
Astrotech Corp 2,710 -0,160 -5,57% 2,890 2,630 2,870 07 jul
Asure Software 6,490 -0,250 -3,71% 7,380 6,430 6,740 07 jul
Atara Biotherapeu... 15,350 -0,110 -0,71% 15,620 14,650 15,460 07 jul
Athersys 2,750 +0,060 +2,23% 2,780 2,650 2,690 07 jul
Atlantic American... 1,680 +0,060 +3,70% 1,710 1,610 1,620 07 jul
Atlantic Capital ... 10,800 -0,590 -5,18% 11,220 10,800 11,390 07 jul
Atlantica Sustain... 29,420 -0,110 -0,37% 29,660 29,170 29,530 07 jul
Atlanticus Holdin... 10,600 -0,760 -6,69% 11,300 9,950 11,360 07 jul
Atlas Air Worldwi... 45,920 +0,550 +1,21% 46,110 44,620 45,370 07 jul
Atlas Financial H... 0,570 +0,015 +2,61% 0,580 0,535 0,555 07 jul
Atlassian Corp 190,440 -0,030 -0,02% 194,160 189,050 190,470 07 jul
ATN International 59,340 -1,510 -2,48% 60,770 59,130 60,850 07 jul
Atomera 8,610 -0,490 -5,38% 9,100 8,565 9,100 07 jul
Atossa Therapeutics 3,500 +0,120 +3,55% 3,640 3,331 3,380 07 jul
AtriCure 43,250 -2,950 -6,39% 47,385 43,075 46,200 07 jul
Atrion Corp 643,930 -7,270 -1,12% 652,000 640,350 651,200 07 jul
aTyr Pharma 4,280 +0,030 +0,71% 4,380 4,220 4,250 07 jul
Auburn National B... 56,300 -0,500 -0,88% 56,300 56,300 56,800 07 jul
AudioCodes Ltd 31,190 -2,350 -7,01% 33,540 31,048 33,540 07 jul
Aurinia Pharmaceu... 15,280 -0,200 -1,29% 15,730 15,250 15,480 07 jul
Auris Medical Hol... 0,912 -0,038 -4,03% 0,950 0,900 0,950 07 jul
Autodesk 238,940 -5,420 -2,22% 245,600 238,800 244,360 07 jul
Automatic Data Pr... 147,000 -3,730 -2,47% 150,990 146,710 150,730 07 jul
AVEO Pharmaceuticals 4,840 +0,050 +1,04% 4,880 4,650 4,790 07 jul
Aviat Networks 19,820 -0,410 -2,03% 20,850 19,810 20,230 07 jul
Avid Technology 7,145 -0,395 -5,24% 7,520 7,120 7,540 07 jul
Avinger 0,347 +0,000 +0,12% 0,350 0,331 0,347 07 jul
Avis Budget Group 25,330 -1,590 -5,91% 26,490 25,250 26,920 07 jul
Aware 3,000 -0,175 -5,50% 3,150 3,000 3,175 07 jul
Axcelis Technologies 27,590 -1,545 -5,30% 29,100 27,540 29,135 07 jul
AxoGen 11,010 -0,420 -3,67% 11,390 10,960 11,430 07 jul
Axsome Therapeutics 83,880 +1,870 +2,28% 85,500 80,900 82,010 07 jul
AXT 4,450 -0,220 -4,71% 4,640 4,420 4,670 07 jul
AzurRx BioPharma 0,850 +0,020 +2,41% 0,874 0,810 0,830 07 jul
Global X Future A... 21,390 -0,260 -1,20% 21,670 21,355 21,650 07 jul
Seelos Therapeutics 1,020 -0,030 -2,86% 1,065 1,010 1,050 07 jul
SiNtx Technologies 1,920 +0,100 +5,49% 1,970 1,790 1,820 07 jul
Vaxart 8,870 +2,430 +37,73% 8,977 7,080 6,440 07 jul