Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,980 +0,060 +1,53% 4,000 3,960 3,920 17 apr
1-800-FLOWERS.COM 8,640 -0,060 -0,69% 8,780 8,630 8,700 17 apr
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 47,660 -0,280 -0,58% 48,600 47,660 47,940 17 apr
2U 0,281 -0,014 -4,87% 0,315 0,280 0,295 17 apr
AAON 86,360 -1,660 -1,89% 88,860 86,030 88,020 17 apr
AB Active ETFs 34,750 +0,202 +0,59% 34,770 34,725 34,548 17 apr
Abeona Therapeutics 7,915 +0,155 +2,00% 8,450 7,730 7,760 17 apr
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,820 -0,110 -2,23% 4,970 4,810 4,930 17 apr
Acadia Healthcare... 70,250 -0,730 -1,03% 71,660 70,090 70,980 17 apr
ACADIA Pharmaceut... 17,200 +0,120 +0,70% 17,250 16,970 17,080 17 apr
Acasti Pharma 3,190 -0,160 -4,78% 3,310 3,160 3,350 17 apr
Accelerate Diagno... 0,737 -0,079 -9,73% 0,850 0,730 0,816 17 apr
Accuray 2,190 -0,040 -1,79% 2,250 2,170 2,230 17 apr
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 31,490 +0,090 +0,29% 31,720 31,190 31,400 17 apr
Aclaris Therapeutics 1,230 +0,010 +0,82% 1,250 1,214 1,220 17 apr
ACNB Corp 31,800 -0,350 -1,09% 31,800 31,270 32,150 17 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... 0,998 -0,032 -3,13% 1,045 0,930 1,030 17 apr
Addus HomeCare Corp 96,490 -0,500 -0,52% 99,520 96,250 96,990 17 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 6,040 -0,120 -1,95% 6,220 5,970 6,160 17 apr
Adobe 474,570 -1,650 -0,35% 481,020 472,685 476,220 17 apr
ADTRAN Holdings 4,640 +0,010 +0,22% 4,820 4,636 4,630 17 apr
Advanced Energy I... 92,430 -2,520 -2,65% 95,790 92,360 94,950 17 apr
Advanced Micro De... 154,020 -9,440 -5,78% 164,450 153,880 163,460 17 apr
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 11,320 -0,290 -2,50% 11,680 11,220 11,610 17 apr
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,150 -0,440 -3,80% 11,620 11,140 11,590 17 apr
Aemetis 3,795 -0,090 -2,32% 4,085 3,780 3,885 17 apr
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 146,480 -2,980 -1,99% 150,450 144,870 149,460 17 apr
Aeterna Zentaris 1,980 +0,030 +1,54% 1,980 1,950 1,950 17 apr
Aethlon Medical 1,420 -0,020 -1,38% 1,489 1,350 1,440 17 apr
Affimed NV 5,270 -0,100 -1,86% 5,370 5,190 5,370 17 apr
Agenus 5,380 -0,920 -14,60% 6,520 5,380 6,300 17 apr
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 82,380 +0,760 +0,93% 82,900 81,780 81,620 17 apr
Agios Pharmaceuti... 29,030 +0,230 +0,80% 29,340 28,890 28,800 17 apr
AGNC Investment Corp 23,440 -0,020 -0,09% 23,494 23,370 23,460 17 apr
AGNC Investment Corp 9,040 +0,080 +0,89% 9,110 9,000 8,960 17 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 22,380 -0,440 -1,93% 23,360 22,270 22,820 17 apr
Air Transport Ser... 12,430 -0,130 -1,04% 12,790 12,310 12,560 17 apr
Airbnb 158,380 +1,720 +1,10% 159,700 156,410 156,660 17 apr
Airgain 5,510 +0,020 +0,36% 5,605 5,340 5,490 17 apr
AirNet Technology 1,360 +0,090 +7,09% 1,590 1,330 1,270 17 apr
Akamai Technologies 100,320 -1,010 -1,00% 102,245 100,270 101,330 17 apr
Akari Therapeutic... 1,121 -0,034 -2,97% 1,238 1,078 1,156 17 apr
Akebia Therapeutics 1,395 -0,005 -0,36% 1,420 1,360 1,400 17 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 64,250 -0,430 -0,66% 65,540 64,210 64,680 17 apr
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,980 +0,110 +2,84% 4,145 3,830 3,870 17 apr
Alico 26,650 -0,350 -1,30% 27,155 26,650 27,000 17 apr
Align Technology 300,140 -4,960 -1,63% 307,520 296,900 305,100 17 apr
Alimera Sciences 3,530 -0,050 -1,40% 3,590 3,509 3,580 17 apr
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,020 +0,250 +1,05% 24,590 23,735 23,770 17 apr
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 61,260 +0,740 +1,22% 62,720 60,960 60,520 17 apr
Alliance Resource... 21,130 +0,125 +0,60% 21,340 21,080 21,005 17 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 2,080 -0,030 -1,42% 2,120 2,050 2,110 17 apr
Alnylam Pharmaceu... 145,290 -1,430 -0,97% 147,490 145,190 146,720 17 apr
Alpha and Omega S... 20,660 -0,690 -3,23% 21,690 20,630 21,350 17 apr
Alphabet 155,440 +1,040 +0,67% 157,080 154,580 154,400 17 apr
Alphabet 156,900 +0,900 +0,58% 158,681 156,135 156,000 17 apr
AlphaMark Activel... 29,580 -0,105 -0,35% 29,580 29,385 29,685 17 apr
Alphatec Holdings 12,520 -0,670 -5,08% 13,340 12,510 13,190 17 apr
Altisource Portfo... 1,500 -0,030 -1,96% 1,560 1,450 1,530 17 apr
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,920 +0,024 +2,69% 0,940 0,910 0,896 17 apr
A-Mark Precious M... 36,790 -0,710 -1,89% 37,890 36,560 37,500 17 apr
Amazon.com 181,230 -2,090 -1,14% 184,570 179,820 183,320 17 apr
Ambarella 43,600 -0,890 -2,00% 45,170 43,230 44,490 17 apr
AMC Networks 10,250 +0,230 +2,30% 10,530 10,200 10,020 17 apr
Amdocs Limited 84,940 +0,120 +0,14% 85,630 84,650 84,820 17 apr
Amedisys 91,000 -0,250 -0,27% 91,790 90,770 91,250 17 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... 13,890 +0,860 +6,60% 13,970 13,380 13,030 17 apr
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 12,570 0,000 0,00% 12,870 12,485 12,570 17 apr
American Software 10,570 -0,120 -1,12% 10,790 10,570 10,690 17 apr
American Supercon... 11,880 -0,070 -0,59% 12,070 11,770 11,950 17 apr
American Woodmark... 91,450 -1,050 -1,14% 93,060 90,520 92,500 17 apr
America's Car-Mart 56,110 -0,490 -0,87% 56,910 55,510 56,600 17 apr
Ameris Bancorp 44,510 +0,070 +0,16% 45,170 44,430 44,440 17 apr
AMERISAFE 48,660 -0,190 -0,39% 49,000 48,305 48,850 17 apr
AmeriServ Financial 2,590 +0,160 +6,58% 2,640 2,430 2,430 17 apr
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,000 +0,040 +0,21% 19,205 18,900 18,960 17 apr
Amgen 264,040 -1,600 -0,60% 268,775 263,385 265,640 17 apr
Amicus Therapeutics 10,560 0,000 0,00% 10,655 10,480 10,560 17 apr
Amkor Technology 30,090 -1,120 -3,59% 31,260 29,810 31,210 17 apr
Amphastar Pharmac... 40,040 -0,860 -2,10% 41,645 39,820 40,900 17 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,753 -0,087 -1,80% 4,880 4,750 4,840 17 apr
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 189,430 -1,800 -0,94% 192,830 189,200 191,230 17 apr
Anavex Life Scien... 4,065 -0,055 -1,33% 4,201 4,020 4,120 17 apr
Andersons 56,700 -0,550 -0,96% 58,110 56,615 57,250 17 apr
Angi 2,005 -0,005 -0,25% 2,090 2,000 2,010 17 apr
AngioDynamics 6,335 -0,175 -2,69% 6,550 6,300 6,510 17 apr
ANI Pharmaceuticals 65,370 -0,190 -0,29% 66,060 65,020 65,560 17 apr
Anika Therapeutics 25,700 +0,190 +0,74% 25,880 25,500 25,510 17 apr
Ansys 325,660 -1,150 -0,35% 328,920 325,500 326,810 17 apr
Apogee Enterprises 55,990 -0,210 -0,37% 56,800 55,260 56,200 17 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 217,010 +2,430 +1,13% 220,245 214,070 214,580 17 apr
Apple 168,000 -1,380 -0,81% 170,650 168,000 169,380 17 apr
Applied DNA Sciences 0,333 -0,011 -3,31% 0,370 0,313 0,344 17 apr
Applied Materials 199,880 -9,600 -4,58% 207,000 198,100 209,480 17 apr
Applied Optoelect... 11,980 -0,010 -0,08% 13,200 11,805 11,990 17 apr
Aptevo Therapeutics 0,713 -0,056 -7,23% 0,776 0,700 0,768 17 apr
Aptose Biosciences 1,260 -0,010 -0,79% 1,340 1,258 1,270 17 apr
Aqua Metals 0,502 -0,008 -1,53% 0,530 0,490 0,510 17 apr
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,785 -0,135 -4,62% 2,938 2,780 2,920 17 apr
ARCA biopharma 3,170 -0,100 -3,06% 3,310 3,120 3,270 17 apr
Arcadia Biosciences 2,030 +0,110 +5,72% 2,190 1,940 1,920 17 apr
ArcBest Corp 139,810 -9,440 -6,32% 146,965 136,428 149,250 17 apr
Arch Capital Grou... 90,660 -0,200 -0,22% 90,940 89,935 90,860 17 apr
Arcturus Therapeu... 27,670 -2,460 -8,16% 30,890 27,465 30,130 17 apr
Ardelyx 6,555 -0,155 -2,31% 6,840 6,530 6,710 17 apr
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,330 +0,090 +0,44% 20,440 20,210 20,240 17 apr
Ark Restaurants Corp 13,899 +0,159 +1,15% 14,000 13,899 13,740 17 apr
Arq 7,260 +0,060 +0,83% 7,400 6,840 7,200 17 apr
Arrow Financial Corp 21,700 -0,185 -0,85% 22,310 21,630 21,885 17 apr
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 22,520 -1,150 -4,86% 24,051 22,470 23,670 17 apr
ArrowMark Financi... 18,070 -0,240 -1,31% 18,290 18,010 18,310 17 apr
Artesian Resource... 34,330 +0,610 +1,81% 34,460 33,750 33,720 17 apr
Art's-Way Manufac... 2,010 +0,020 +1,01% 2,010 1,970 1,990 17 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 142,340 +0,840 +0,59% 144,250 140,720 141,500 17 apr
Asia Pacific Wire... 1,380 +0,010 +0,73% 1,380 1,380 1,370 17 apr
ASML Holding NV 907,610 -69,310 -7,09% 942,830 895,840 976,920 17 apr
Aspen Technology 197,480 -2,970 -1,48% 202,555 197,430 200,450 17 apr
Assembly Biosciences 12,920 -1,600 -11,02% 14,800 12,550 14,520 17 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 41,730 -0,470 -1,11% 42,230 41,170 42,200 17 apr
Astronics Corp 16,120 -0,540 -3,24% 16,935 16,120 16,660 17 apr
AstroNova 16,680 -0,070 -0,42% 17,130 16,550 16,750 17 apr
Astrotech Corp 9,540 -0,200 -2,05% 9,540 9,020 9,740 17 apr
Asure Software 7,060 -0,040 -0,56% 7,200 7,045 7,100 17 apr
Atara Biotherapeu... 0,715 +0,033 +4,89% 0,730 0,676 0,682 17 apr
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 40,220 -0,320 -0,79% 40,960 40,180 40,540 17 apr
Atlanta Braves Ho... 37,500 -0,090 -0,24% 37,830 37,500 37,590 17 apr
Atlantic American... 1,960 -0,030 -1,51% 2,140 1,960 1,990 17 apr
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 17,690 +0,540 +3,15% 17,850 17,170 17,150 17 apr
Atlanticus Holdin... 25,580 -0,530 -2,03% 26,350 25,500 26,110 17 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 195,070 +0,220 +0,11% 198,380 194,960 194,850 17 apr
ATN International 27,170 +0,270 +1,00% 27,680 26,850 26,900 17 apr
Atomera 5,640 -0,400 -6,62% 6,190 5,630 6,040 17 apr
Atossa Therapeutics 1,350 -0,200 -12,90% 1,619 1,350 1,550 17 apr
AtriCure 23,430 +0,330 +1,43% 24,010 23,135 23,100 17 apr
Atrion Corp 398,980 -10,150 -2,48% 412,890 398,760 409,130 17 apr
aTyr Pharma 1,580 -0,030 -1,86% 1,640 1,580 1,610 17 apr
Auburn National B... 17,000 -0,160 -0,93% 17,350 16,800 17,160 17 apr
AudioCodes Ltd 10,570 -0,280 -2,58% 10,870 10,540 10,850 17 apr
Aurinia Pharmaceu... 4,915 -0,085 -1,70% 5,090 4,910 5,000 17 apr
Autodesk 214,920 -13,320 -5,84% 219,500 207,430 228,240 17 apr
Automatic Data Pr... 242,920 -1,290 -0,53% 245,080 242,030 244,210 17 apr
Avadel Pharmaceut... 17,990 -0,100 -0,55% 18,470 17,400 18,090 17 apr
Aviat Networks 33,200 +0,080 +0,24% 33,690 33,090 33,120 17 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,670 +0,050 +1,38% 3,739 3,535 3,620 17 apr
Avis Budget Group 105,230 -3,240 -2,99% 110,160 105,220 108,470 17 apr
Aware 1,685 -0,035 -2,03% 1,751 1,650 1,720 17 apr
Axcelis Technologies 101,720 -2,600 -2,49% 104,820 101,570 104,320 17 apr
AxoGen 6,930 -0,070 -1,00% 7,145 6,920 7,000 17 apr
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 69,710 +0,900 +1,31% 70,780 68,160 68,810 17 apr
AXT 2,915 -0,135 -4,43% 3,089 2,910 3,050 17 apr
AYRO 1,380 +0,080 +6,15% 1,380 1,253 1,300 17 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