Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,980 0,000 0,00% 4,000 3,960 3,980 18 apr
1-800-FLOWERS.COM 9,000 +0,230 +2,62% 9,000 0,000 8,770 19 apr
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,040 +2,080 +4,34% 50,060 47,620 47,960 19 apr
2U 0,249 -0,022 -7,96% 0,270 0,241 0,270 19 apr
AAON 85,430 +0,190 +0,22% 86,750 84,270 85,240 19 apr
AB Active ETFs 34,730 +0,075 +0,22% 34,750 34,655 34,655 19 apr
Abeona Therapeutics 7,570 +0,040 +0,53% 7,690 7,200 7,530 19 apr
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,870 +0,030 +0,62% 4,920 4,820 4,840 19 apr
Acadia Healthcare... 70,160 -0,120 -0,17% 70,730 69,735 70,280 19 apr
ACADIA Pharmaceut... 16,810 -0,260 -1,52% 17,295 16,620 17,070 19 apr
Acasti Pharma 2,870 -0,200 -6,51% 3,080 2,870 3,070 19 apr
Accelerate Diagno... 0,859 +0,089 +11,56% 0,880 0,770 0,770 19 apr
Accuray 2,130 -0,085 -3,84% 2,220 2,100 2,215 19 apr
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 31,520 +0,030 +0,10% 32,050 31,300 31,490 18 apr
Aclaris Therapeutics 1,250 +0,020 +1,63% 1,250 1,210 1,230 19 apr
ACNB Corp 31,915 +0,815 +2,62% 31,920 30,890 31,100 19 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... 0,977 +0,078 +8,72% 1,100 0,920 0,898 19 apr
Addus HomeCare Corp 97,270 +0,110 +0,11% 98,120 96,660 97,160 19 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 6,270 +0,070 +1,13% 6,290 6,100 6,200 19 apr
Adobe 473,180 -1,270 -0,27% 0,000 0,000 474,450 18 apr
ADTRAN Holdings 4,740 +0,090 +1,94% 4,790 4,595 4,650 18 apr
Advanced Energy I... 90,810 -1,620 -1,75% 93,360 90,710 92,430 18 apr
Advanced Micro De... 146,640 -8,440 -5,44% 154,250 145,290 155,080 19 apr
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 11,340 +0,190 +1,70% 11,340 10,920 11,150 19 apr
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 10,380 -0,440 -4,07% 10,820 10,270 10,820 19 apr
Aemetis 3,780 +0,160 +4,42% 3,850 3,600 3,620 19 apr
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 149,930 +3,230 +2,20% 152,560 0,000 146,700 19 apr
Aeterna Zentaris 1,950 -0,007 -0,34% 1,965 1,950 1,957 19 apr
Aethlon Medical 1,460 +0,045 +3,18% 1,480 1,428 1,415 19 apr
Affimed NV 5,160 +0,090 +1,78% 5,170 5,000 5,070 19 apr
Agenus 5,295 +0,325 +6,54% 5,870 4,905 4,970 19 apr
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 81,750 -0,630 -0,76% 82,430 80,900 82,380 18 apr
Agios Pharmaceuti... 29,530 +0,100 +0,34% 30,280 28,710 29,430 19 apr
AGNC Investment Corp 23,320 +0,010 +0,04% 23,323 23,270 23,310 19 apr
AGNC Investment Corp 9,150 +0,090 +0,99% 9,200 9,060 9,060 19 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 23,220 +1,310 +5,98% 23,850 0,000 21,910 19 apr
Air Transport Ser... 12,640 +0,030 +0,24% 12,820 12,500 12,610 19 apr
Airbnb 155,000 -5,100 -3,19% 160,335 154,560 160,100 19 apr
Airgain 5,290 -0,040 -0,75% 5,560 5,270 5,330 19 apr
AirNet Technology 1,220 -0,110 -8,27% 1,350 1,220 1,330 19 apr
Akamai Technologies 100,710 +0,370 +0,37% 101,390 100,020 100,340 18 apr
Akari Therapeutic... 1,166 -0,044 -3,62% 1,200 1,081 1,210 19 apr
Akebia Therapeutics 1,360 -0,030 -2,16% 1,380 1,310 1,390 19 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 64,110 -0,190 -0,30% 64,910 63,730 64,300 19 apr
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,860 -0,120 -3,02% 4,010 3,790 3,980 19 apr
Alico 28,000 +1,140 +4,24% 28,040 0,000 26,860 19 apr
Align Technology 298,980 -2,360 -0,78% 304,660 296,500 301,340 19 apr
Alimera Sciences 3,340 -0,100 -2,91% 3,700 3,325 3,440 19 apr
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 23,860 +0,100 +0,42% 23,870 23,490 23,760 19 apr
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 62,310 +0,540 +0,87% 62,568 0,000 61,770 19 apr
Alliance Resource... 21,100 +0,040 +0,19% 21,200 21,050 21,060 19 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 -0,020 -0,95% 2,130 2,040 2,100 19 apr
Alnylam Pharmaceu... 144,390 -0,770 -0,53% 146,460 143,500 145,160 19 apr
Alpha and Omega S... 19,550 -0,470 -2,35% 20,040 19,380 20,020 19 apr
Alphabet 154,110 -1,900 -1,22% 156,330 152,300 156,010 19 apr
Alphabet 155,709 -1,751 -1,11% 157,990 153,910 157,460 19 apr
AlphaMark Activel... 29,295 +0,047 +0,16% 29,280 29,295 29,248 19 apr
Alphatec Holdings 12,530 +0,190 +1,54% 12,790 0,000 12,340 19 apr
Altisource Portfo... 1,650 +0,110 +7,14% 1,730 1,520 1,540 19 apr
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,859 -0,013 -1,43% 0,886 0,859 0,872 19 apr
A-Mark Precious M... 37,980 +1,100 +2,98% 38,080 36,610 36,880 19 apr
Amazon.com 179,170 -2,110 -1,16% 0,000 0,000 181,280 18 apr
Ambarella 41,000 -1,470 -3,46% 42,580 40,760 42,470 19 apr
AMC Networks 10,920 +0,320 +3,02% 10,990 10,540 10,600 19 apr
Amdocs Limited 86,120 +1,010 +1,19% 86,170 84,955 85,110 19 apr
Amedisys 90,400 -0,380 -0,42% 90,980 90,340 90,780 19 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... 14,100 +0,080 +0,57% 14,275 13,860 14,020 19 apr
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 12,630 +0,160 +1,28% 12,980 0,000 12,470 19 apr
American Software 10,620 +0,050 +0,47% 10,700 10,480 10,570 19 apr
American Supercon... 11,660 -0,090 -0,77% 11,780 11,520 11,750 19 apr
American Woodmark... 90,120 +0,020 +0,02% 90,915 88,630 90,100 19 apr
America's Car-Mart 58,220 +2,060 +3,67% 58,350 0,000 56,160 19 apr
Ameris Bancorp 46,330 +1,540 +3,44% 46,330 44,300 44,790 19 apr
AMERISAFE 50,870 +0,860 +1,72% 51,010 50,070 50,010 19 apr
AmeriServ Financial 2,740 +0,050 +1,86% 2,740 2,560 2,690 19 apr
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,180 +0,120 +0,63% 19,240 0,000 19,060 19 apr
Amgen 262,680 -1,390 -0,53% 0,000 0,000 264,070 18 apr
Amicus Therapeutics 10,610 +0,280 +2,71% 10,660 10,240 10,330 19 apr
Amkor Technology 28,490 -0,480 -1,66% 29,620 28,145 28,970 19 apr
Amphastar Pharmac... 40,010 +1,360 +3,52% 40,060 38,480 38,650 19 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,750 -0,130 -2,66% 4,880 0,000 4,880 19 apr
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 183,310 -4,220 -2,25% 187,930 182,570 187,530 19 apr
Anavex Life Scien... 3,800 0,000 0,00% 3,795 3,600 3,800 19 apr
Andersons 58,270 +1,870 +3,32% 58,350 0,000 56,400 19 apr
Angi 2,010 -0,040 -1,95% 2,080 0,000 2,050 19 apr
AngioDynamics 6,250 +0,130 +2,12% 6,270 5,985 6,120 19 apr
ANI Pharmaceuticals 65,450 +0,870 +1,35% 65,780 0,000 64,580 19 apr
Anika Therapeutics 25,475 -0,215 -0,84% 25,810 25,370 25,690 18 apr
Ansys 324,500 -1,120 -0,34% 326,790 322,570 325,620 18 apr
Apogee Enterprises 59,800 +3,880 +6,94% 62,990 58,740 55,920 18 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 208,722 -3,768 -1,77% 212,310 207,945 212,490 19 apr
Apple 167,040 -0,960 -0,57% 0,000 0,000 168,000 18 apr
Applied DNA Sciences 0,343 +0,006 +1,63% 0,370 0,331 0,338 19 apr
Applied Materials 194,320 -5,570 -2,79% 0,000 0,000 199,890 18 apr
Applied Optoelect... 12,110 +0,450 +3,86% 12,440 0,000 11,660 19 apr
Aptevo Therapeutics 0,727 -0,043 -5,53% 0,770 0,712 0,770 19 apr
Aptose Biosciences 1,231 -0,039 -3,07% 1,285 1,230 1,270 19 apr
Aqua Metals 0,490 -0,011 -2,20% 0,520 0,487 0,501 19 apr
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,730 0,000 0,00% 2,810 2,650 2,730 19 apr
ARCA biopharma 3,390 +0,140 +4,31% 3,420 3,210 3,250 19 apr
Arcadia Biosciences 2,060 +0,110 +5,64% 2,070 1,920 1,950 19 apr
ArcBest Corp 136,240 -3,760 -2,69% 142,150 135,730 140,000 18 apr
Arch Capital Grou... 92,930 +1,540 +1,69% 92,970 91,230 91,390 19 apr
Arcturus Therapeu... 25,980 -0,340 -1,29% 26,880 25,570 26,320 19 apr
Ardelyx 6,490 +0,050 +0,78% 6,560 6,270 6,440 19 apr
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,580 +0,160 +0,78% 20,657 20,410 20,420 19 apr
Ark Restaurants Corp 14,000 0,000 0,00% 14,000 14,000 14,000 19 apr
Arq 6,910 -0,280 -3,89% 7,280 6,590 7,190 19 apr
Arrow Financial Corp 22,790 +0,890 +4,06% 22,790 21,580 21,900 19 apr
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 22,330 -0,280 -1,24% 22,750 21,750 22,610 19 apr
ArrowMark Financi... 18,323 +0,188 +1,03% 18,400 18,180 18,135 19 apr
Artesian Resource... 34,820 +0,450 +1,31% 35,105 34,170 34,370 19 apr
Art's-Way Manufac... 2,000 +0,030 +1,52% 2,000 1,960 1,970 19 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 140,190 -0,710 -0,50% 144,410 137,780 140,900 19 apr
Asia Pacific Wire... 1,350 -0,020 -1,45% 1,350 1,350 1,370 19 apr
ASML Holding NV 888,100 -19,510 -2,15% 0,000 0,000 907,610 18 apr
Aspen Technology 198,470 +1,880 +0,96% 198,640 195,950 196,590 19 apr
Assembly Biosciences 13,410 +0,080 +0,60% 13,900 13,240 13,330 19 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 41,900 +0,170 +0,41% 42,480 41,720 41,730 18 apr
Astronics Corp 16,010 +0,010 +0,06% 16,220 15,830 16,000 19 apr
AstroNova 17,200 +0,330 +1,96% 17,330 16,750 16,870 19 apr
Astrotech Corp 9,100 -0,440 -4,61% 9,530 9,080 9,540 19 apr
Asure Software 6,990 +0,040 +0,58% 7,030 6,910 6,950 19 apr
Atara Biotherapeu... 0,672 -0,020 -2,91% 0,707 0,640 0,692 19 apr
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 40,270 +0,140 +0,35% 40,350 39,670 40,130 19 apr
Atlanta Braves Ho... 37,270 +0,120 +0,32% 37,401 36,740 37,150 19 apr
Atlantic American... 1,960 +0,010 +0,51% 2,040 1,942 1,950 19 apr
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 18,395 +0,145 +0,79% 18,530 18,230 18,250 19 apr
Atlanticus Holdin... 23,780 -0,720 -2,94% 24,954 23,780 24,500 19 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 191,550 -2,060 -1,06% 194,790 189,490 193,610 19 apr
ATN International 28,400 +1,060 +3,88% 28,400 0,000 27,340 19 apr
Atomera 5,710 -0,040 -0,70% 5,760 5,550 5,750 19 apr
Atossa Therapeutics 1,370 -0,050 -3,52% 1,430 1,330 1,420 19 apr
AtriCure 23,200 -0,190 -0,81% 23,380 22,870 23,390 19 apr
Atrion Corp 404,600 +18,900 +4,90% 408,000 381,310 385,700 19 apr
aTyr Pharma 1,600 -0,020 -1,23% 1,650 1,580 1,620 19 apr
Auburn National B... 16,840 -0,160 -0,94% 17,725 16,840 17,000 19 apr
AudioCodes Ltd 10,420 -0,300 -2,80% 10,802 10,420 10,720 19 apr
Aurinia Pharmaceu... 4,990 +0,180 +3,74% 5,010 4,770 4,810 19 apr
Autodesk 210,630 -4,290 -2,00% 0,000 0,000 214,920 18 apr
Automatic Data Pr... 243,310 +1,320 +0,55% 244,280 242,450 241,990 19 apr
Avadel Pharmaceut... 17,380 -0,610 -3,39% 18,190 17,000 17,990 18 apr
Aviat Networks 32,850 +0,150 +0,46% 33,430 32,260 32,700 19 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,930 +0,010 +0,26% 4,050 3,920 3,920 19 apr
Avis Budget Group 101,600 -0,400 -0,39% 103,980 101,000 102,000 19 apr
Aware 1,715 +0,025 +1,48% 1,770 1,680 1,690 19 apr
Axcelis Technologies 98,060 -3,660 -3,60% 0,000 0,000 101,720 18 apr
AxoGen 6,510 -0,040 -0,61% 6,600 6,300 6,550 19 apr
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 67,900 +2,180 +3,32% 68,140 0,000 65,720 19 apr
AXT 2,760 -0,180 -6,12% 2,950 2,750 2,940 19 apr
AYRO 1,360 +0,040 +3,03% 1,360 1,310 1,320 19 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