Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,850 -0,050 -1,28% 3,970 3,850 3,900 30 apr
1-800-FLOWERS.COM 9,070 -0,240 -2,58% 9,240 8,950 9,310 30 apr
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 49,520 -0,680 -1,35% 50,000 49,160 50,200 30 apr
2U 0,251 -0,015 -5,47% 0,285 0,242 0,265 30 apr
AAON 94,090 +0,240 +0,26% 95,300 92,960 93,850 30 apr
AB Active ETFs 34,850 -0,006 -0,02% 34,696 34,696 34,856 29 apr
Abeona Therapeutics 4,150 +0,710 +20,64% 4,210 3,440 3,440 30 apr
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,880 -0,010 -0,20% 4,900 4,840 4,890 30 apr
Acadia Healthcare... 73,940 -0,670 -0,90% 74,930 73,880 74,610 30 apr
ACADIA Pharmaceut... 16,700 -0,400 -2,34% 17,170 16,500 17,100 30 apr
Acasti Pharma 2,780 +0,100 +3,73% 3,050 2,650 2,680 30 apr
Accelerate Diagno... 0,882 -0,041 -4,45% 0,950 0,881 0,923 30 apr
Accuray 2,120 -0,100 -4,50% 2,180 2,120 2,220 30 apr
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 34,100 +1,000 +3,02% 36,370 33,660 33,100 30 apr
Aclaris Therapeutics 1,210 -0,010 -0,82% 1,230 1,190 1,220 30 apr
ACNB Corp 32,530 +0,280 +0,87% 33,000 31,800 32,250 30 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... 1,186 +0,036 +3,13% 1,230 1,150 1,150 30 apr
Addus HomeCare Corp 96,200 +2,020 +2,14% 96,490 93,390 94,180 30 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 6,520 -0,060 -0,91% 6,680 6,500 6,580 30 apr
Adobe 462,570 -10,500 -2,22% 475,420 462,480 473,070 30 apr
ADTRAN Holdings 4,380 -0,160 -3,52% 4,500 4,350 4,540 30 apr
Advanced Energy I... 95,840 -1,780 -1,82% 97,620 95,535 97,620 30 apr
Advanced Micro De... 158,350 -1,850 -1,15% 162,290 158,350 160,200 30 apr
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 9,710 +0,180 +1,89% 10,980 9,680 9,530 30 apr
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,980 -0,120 -0,99% 12,460 11,870 12,100 30 apr
Aemetis 3,890 -0,060 -1,52% 3,960 3,815 3,950 30 apr
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 159,540 +0,300 +0,19% 163,170 156,471 159,240 30 apr
Aeterna Zentaris 1,950 -0,002 -0,13% 2,070 1,950 1,953 30 apr
Aethlon Medical 1,380 +0,010 +0,73% 1,425 1,370 1,370 30 apr
Affimed NV 5,350 -0,140 -2,55% 5,490 5,100 5,490 30 apr
Agenus 12,110 -0,650 -5,09% 12,760 11,050 12,760 30 apr
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 83,050 +0,030 +0,04% 84,295 82,194 83,020 30 apr
Agios Pharmaceuti... 32,510 -0,250 -0,76% 33,300 31,770 32,760 30 apr
AGNC Investment Corp 23,340 +0,160 +0,69% 23,330 23,060 23,180 30 apr
AGNC Investment Corp 9,150 -0,090 -0,97% 9,230 9,130 9,240 30 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 25,820 +0,240 +0,94% 26,345 25,260 25,580 30 apr
Air Transport Ser... 12,820 -0,210 -1,61% 12,930 12,620 13,030 30 apr
Airbnb 158,560 -3,690 -2,27% 162,090 158,560 162,250 30 apr
Airgain 5,050 -0,250 -4,72% 5,320 5,010 5,300 30 apr
AirNet Technology 1,160 -0,050 -4,13% 1,210 1,160 1,210 30 apr
Akamai Technologies 100,960 -0,820 -0,81% 101,755 100,680 101,780 30 apr
Akari Therapeutic... 1,670 +0,390 +30,48% 1,670 1,290 1,280 30 apr
Akebia Therapeutics 1,255 -0,065 -4,92% 1,315 1,230 1,320 30 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 66,500 +0,050 +0,08% 67,210 66,010 66,450 30 apr
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,940 -0,110 -2,72% 4,100 3,935 4,050 30 apr
Alico 27,570 -0,980 -3,43% 28,600 27,480 28,550 30 apr
Align Technology 282,380 -22,440 -7,36% 300,000 282,010 304,820 30 apr
Alimera Sciences 3,710 +0,040 +1,09% 3,730 3,550 3,670 30 apr
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,540 -0,340 -1,37% 24,980 24,400 24,880 30 apr
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 54,500 -2,240 -3,95% 56,020 54,290 56,740 30 apr
Alliance Resource... 22,420 +0,210 +0,95% 22,693 22,162 22,210 30 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 2,130 +0,020 +0,95% 2,195 2,080 2,110 30 apr
Alnylam Pharmaceu... 143,830 -3,530 -2,40% 148,050 143,830 147,360 30 apr
Alpha and Omega S... 21,870 -0,590 -2,63% 22,345 21,840 22,460 30 apr
Alphabet 162,730 -3,420 -2,06% 168,100 162,600 166,150 30 apr
Alphabet 164,640 -3,260 -1,94% 169,870 164,500 167,900 30 apr
AlphaMark Activel... 30,263 -0,072 -0,24% 29,619 29,619 30,336 29 apr
Alphatec Holdings 12,620 +0,030 +0,24% 12,930 12,470 12,590 30 apr
Altisource Portfo... 2,010 +0,030 +1,52% 2,070 1,880 1,980 30 apr
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,913 +0,036 +4,14% 0,929 0,869 0,877 30 apr
A-Mark Precious M... 40,070 -0,980 -2,39% 40,960 39,820 41,050 30 apr
Amazon.com 175,670 -5,290 -2,92% 182,990 174,800 180,960 30 apr
Ambarella 46,000 +0,760 +1,68% 46,530 44,690 45,240 30 apr
AMC Networks 10,610 -0,320 -2,93% 10,900 10,500 10,930 30 apr
Amdocs Limited 83,950 -0,920 -1,08% 84,645 83,650 84,870 30 apr
Amedisys 92,050 +0,210 +0,23% 92,300 91,275 91,840 30 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... 13,510 -0,470 -3,36% 13,930 13,500 13,980 30 apr
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 13,830 +0,040 +0,29% 14,010 13,530 13,790 30 apr
American Software 10,110 -0,100 -0,98% 10,360 10,050 10,210 30 apr
American Supercon... 12,350 -0,160 -1,28% 12,615 12,141 12,510 30 apr
American Woodmark... 92,070 -1,990 -2,12% 93,370 91,995 94,060 30 apr
America's Car-Mart 57,185 -1,265 -2,16% 57,710 56,985 58,450 30 apr
Ameris Bancorp 47,450 -1,050 -2,16% 48,150 47,270 48,500 30 apr
AMERISAFE 45,600 +0,620 +1,38% 45,890 44,610 44,980 30 apr
AmeriServ Financial 2,400 -0,050 -2,04% 2,450 2,260 2,450 30 apr
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,200 -0,450 -2,29% 19,490 19,200 19,650 30 apr
Amgen 274,130 -2,250 -0,81% 276,120 272,350 276,380 30 apr
Amicus Therapeutics 9,985 -0,265 -2,59% 10,230 9,960 10,250 30 apr
Amkor Technology 32,350 +0,880 +2,80% 35,950 32,290 31,470 30 apr
Amphastar Pharmac... 41,250 -0,770 -1,83% 42,300 41,220 42,020 30 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,820 -0,050 -1,03% 4,870 4,730 4,870 30 apr
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 200,610 -3,290 -1,61% 204,200 200,520 203,900 30 apr
Anavex Life Scien... 3,650 0,000 0,00% 3,745 3,540 3,650 30 apr
Andersons 54,940 -2,330 -4,07% 57,070 54,720 57,270 30 apr
Angi 2,120 -0,040 -1,85% 2,185 2,105 2,160 30 apr
AngioDynamics 5,790 -0,030 -0,52% 5,855 5,660 5,820 30 apr
ANI Pharmaceuticals 66,050 +0,550 +0,84% 66,500 64,920 65,500 30 apr
Anika Therapeutics 25,970 0,000 0,00% 26,105 25,640 25,970 30 apr
Ansys 324,830 -5,040 -1,53% 331,210 324,690 329,870 30 apr
Apogee Enterprises 61,780 -0,550 -0,88% 62,310 61,520 62,330 30 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 226,610 -11,440 -4,81% 237,665 226,460 238,050 30 apr
Apple 170,000 -3,500 -2,02% 174,990 170,000 173,500 30 apr
Applied DNA Sciences 4,000 +0,150 +3,90% 4,090 3,600 3,850 30 apr
Applied Materials 198,580 -6,680 -3,25% 205,830 198,580 205,260 30 apr
Applied Optoelect... 9,850 -0,370 -3,62% 10,300 9,790 10,220 30 apr
Aptevo Therapeutics 0,711 -0,039 -5,23% 0,749 0,711 0,750 30 apr
Aptose Biosciences 1,200 -0,030 -2,44% 1,240 1,200 1,230 30 apr
Aqua Metals 0,469 -0,031 -6,16% 0,510 0,460 0,500 30 apr
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,730 -0,050 -1,80% 2,795 2,730 2,780 30 apr
ARCA biopharma 3,490 +0,060 +1,75% 3,580 3,335 3,430 30 apr
Arcadia Biosciences 2,050 +0,006 +0,32% 2,050 2,050 2,044 30 apr
ArcBest Corp 111,020 -18,430 -14,24% 124,700 108,330 129,450 30 apr
Arch Capital Grou... 93,540 +2,290 +2,51% 94,040 90,545 91,250 30 apr
Arcturus Therapeu... 25,570 -1,060 -3,98% 26,430 25,440 26,630 30 apr
Ardelyx 6,391 -0,069 -1,07% 6,745 6,350 6,460 30 apr
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,600 -0,210 -1,01% 20,910 20,590 20,810 30 apr
Ark Restaurants Corp 13,600 -0,030 -0,22% 13,800 13,600 13,630 30 apr
Arq 7,790 +0,240 +3,18% 7,880 7,080 7,550 30 apr
Arrow Financial Corp 22,260 -0,540 -2,37% 22,800 22,250 22,800 30 apr
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 22,630 -0,500 -2,16% 23,170 22,590 23,130 30 apr
ArrowMark Financi... 18,350 0,000 0,00% 18,350 18,200 18,350 30 apr
Artesian Resource... 35,050 -0,050 -0,14% 35,150 34,480 35,100 30 apr
Art's-Way Manufac... 1,880 -0,090 -4,57% 1,970 1,861 1,970 30 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 138,440 -1,710 -1,22% 141,470 137,000 140,150 30 apr
Asia Pacific Wire... 1,339 +0,039 +2,98% 1,410 1,300 1,300 30 apr
ASML Holding NV 872,470 -37,300 -4,10% 907,180 871,755 909,770 30 apr
Aspen Technology 196,870 -3,230 -1,61% 199,000 196,250 200,100 30 apr
Assembly Biosciences 12,190 -0,710 -5,50% 12,885 12,180 12,900 30 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 41,820 -1,100 -2,56% 42,810 41,560 42,920 30 apr
Astronics Corp 16,790 +0,130 +0,78% 16,900 16,530 16,660 30 apr
AstroNova 17,270 -0,180 -1,03% 17,710 17,400 17,450 30 apr
Astrotech Corp 9,150 -0,032 -0,35% 9,280 8,960 9,182 30 apr
Asure Software 7,385 -0,125 -1,66% 7,490 7,320 7,510 30 apr
Atara Biotherapeu... 0,690 -0,024 -3,39% 0,732 0,690 0,714 30 apr
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 40,340 -0,790 -1,92% 41,130 40,360 41,130 30 apr
Atlanta Braves Ho... 37,420 -0,710 -1,86% 38,220 37,420 38,130 30 apr
Atlantic American... 1,881 0,000 0,00% 2,030 1,881 1,881 29 apr
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 19,570 -0,380 -1,90% 19,835 19,350 19,950 30 apr
Atlanticus Holdin... 27,000 -0,450 -1,64% 27,620 26,710 27,450 30 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 172,360 -4,710 -2,66% 176,290 171,000 177,070 30 apr
ATN International 19,060 -0,710 -3,59% 20,460 19,080 19,770 30 apr
Atomera 4,620 -0,310 -6,29% 4,940 4,620 4,930 30 apr
Atossa Therapeutics 1,510 -0,020 -1,31% 1,585 1,470 1,530 30 apr
AtriCure 24,125 +0,755 +3,23% 24,340 22,630 23,370 30 apr
Atrion Corp 423,050 +3,050 +0,73% 427,500 414,030 420,000 30 apr
aTyr Pharma 1,580 -0,020 -1,25% 1,610 1,560 1,600 30 apr
Auburn National B... 18,510 +0,110 +0,60% 18,510 17,800 18,400 30 apr
AudioCodes Ltd 10,760 -0,340 -3,06% 11,150 10,715 11,100 30 apr
Aurinia Pharmaceu... 5,095 +0,085 +1,70% 5,180 4,980 5,010 30 apr
Autodesk 212,850 -3,930 -1,81% 217,640 212,750 216,780 30 apr
Automatic Data Pr... 241,890 -2,060 -0,84% 244,490 241,810 243,950 30 apr
Avadel Pharmaceut... 18,160 +0,190 +1,06% 18,649 17,850 17,970 30 apr
Aviat Networks 33,450 -0,920 -2,68% 34,500 33,350 34,370 30 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,740 -0,030 -0,80% 3,910 3,540 3,770 30 apr
Avis Budget Group 95,510 -8,050 -7,77% 102,060 94,710 103,560 30 apr
Aware 1,940 +0,080 +4,30% 2,050 1,800 1,860 30 apr
Axcelis Technologies 103,340 -1,510 -1,44% 106,399 103,320 104,850 30 apr
AxoGen 6,410 -0,250 -3,75% 6,660 6,390 6,660 30 apr
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 73,720 +0,030 +0,04% 74,980 73,020 73,690 30 apr
AXT 2,990 -0,040 -1,32% 3,100 2,980 3,030 30 apr
AYRO 1,350 -0,040 -2,90% 1,430 1,340 1,390 30 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