Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 180,240 +0,010 +0,01% 0,000 0,000 180,230 23 apr
Fanhua 3,540 +0,040 +1,14% 3,686 3,460 3,500 23 apr
Farmer Brothers C... 3,160 +0,030 +0,96% 3,260 3,140 3,130 23 apr
Farmers National ... 12,610 +0,150 +1,20% 12,765 12,420 12,460 23 apr
FARO Technologies 19,000 +0,440 +2,37% 19,285 18,610 18,560 23 apr
Fastenal Company 67,510 0,000 0,00% 0,000 0,000 67,510 23 apr
Fate Therapeutics 4,555 -0,225 -4,71% 5,020 4,485 4,780 23 apr
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,030 +0,010 +0,20% 0,000 0,000 5,020 23 apr
Fibrogen 1,060 -0,010 -0,93% 0,000 0,000 1,070 23 apr
Fidelity Nasdaq C... 61,830 +0,040 +0,06% 0,000 0,000 61,790 23 apr
Fidus Investment ... 20,340 +0,220 +1,09% 20,380 20,150 20,120 23 apr
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,380 +0,130 +0,51% 25,380 25,260 25,250 23 apr
Fifth Third Bancorp 37,065 +0,005 +0,01% 0,000 0,000 37,060 23 apr
Financial Institu... 17,720 +0,370 +2,13% 17,915 17,091 17,350 23 apr
Finjan Holdings 1,540 0,000 0,00% 1,550 1,540 1,540 jul '20
FireEye 17,270 0,000 0,00% 0,000 0,000 17,270 okt '21
First Bancorp 22,510 -0,350 -1,53% 22,750 22,510 22,860 23 apr
First Bancorp 34,110 +0,890 +2,68% 34,450 33,198 33,220 23 apr
First Bancshares 25,210 +0,600 +2,44% 25,420 24,640 24,610 23 apr
First Bank 12,270 -0,220 -1,76% 12,980 12,229 12,490 23 apr
First Busey Corp 23,270 +0,380 +1,66% 23,400 22,860 22,890 23 apr
First Business Fi... 34,330 -0,270 -0,78% 35,200 34,320 34,600 23 apr
First Capital 27,850 +0,270 +0,98% 27,890 27,850 27,580 23 apr
First Citizens Ba... 1.622,720 -0,030 0,00% 1.652,040 1.618,770 1.622,750 23 apr
First Community B... 33,040 +0,230 +0,70% 33,400 32,910 32,810 23 apr
First Community Corp 16,200 -0,740 -4,37% 16,950 16,050 16,940 23 apr
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 22,630 +0,680 +3,10% 22,740 21,840 21,950 23 apr
First Financial B... 30,500 +0,080 +0,26% 30,880 30,370 30,420 23 apr
First Financial Corp 37,150 +0,270 +0,73% 37,525 36,790 36,880 23 apr
First Financial N... 20,469 +0,099 +0,49% 20,590 20,310 20,370 23 apr
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 10,050 +0,030 +0,30% 10,270 9,870 10,020 23 apr
First Hawaiian 21,960 +0,290 +1,34% 22,050 21,545 21,670 23 apr
First Internet Ba... 32,910 +0,840 +2,62% 33,324 31,780 32,070 23 apr
First Interstate ... 26,530 +0,010 +0,04% 0,000 0,000 26,520 23 apr
First Merchants Corp 34,760 +0,770 +2,27% 34,950 34,020 33,990 23 apr
First Mid Bancshares 31,610 +0,480 +1,54% 31,770 30,830 31,130 23 apr
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 10,835 +0,195 +1,83% 11,350 10,670 10,640 23 apr
First of Long Isl... 10,770 +0,200 +1,89% 10,890 10,470 10,570 23 apr
First Savings Fin... 15,430 -0,515 -3,23% 15,930 15,250 15,945 23 apr
First Solar 180,100 0,000 0,00% 0,000 0,000 180,100 23 apr
First Trust Alter... 28,850 -0,030 -0,10% 28,930 28,730 28,880 23 apr
First Trust Asia ... 26,740 +0,310 +1,17% 26,900 26,740 26,430 23 apr
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,350 +0,020 +0,18% 11,391 11,230 11,330 23 apr
First Trust BuyWr... 22,010 +0,070 +0,32% 22,010 21,810 21,940 23 apr
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 82,460 +0,190 +0,23% 82,596 82,230 82,270 23 apr
First Trust China... 18,930 -0,140 -0,73% 18,960 18,861 19,070 23 apr
First Trust Cloud... 92,230 +0,010 +0,01% 0,000 0,000 92,220 23 apr
First Trust Devel... 41,204 +0,494 +1,21% 41,204 41,171 40,710 23 apr
First Trust Devel... 38,400 +0,150 +0,39% 38,530 38,140 38,250 23 apr
First Trust Devel... 54,970 +0,530 +0,97% 55,040 54,530 54,440 23 apr
First Trust Dorse... 33,052 +0,602 +1,86% 33,090 32,630 32,450 23 apr
First Trust Dorse... 53,880 +0,990 +1,87% 54,030 53,179 52,890 23 apr
First Trust Dorse... 19,391 -0,059 -0,30% 19,520 19,310 19,450 23 apr
First Trust Emerg... 23,065 -0,005 -0,02% 23,110 22,940 23,070 23 apr
First Trust Emerg... 27,210 -0,110 -0,40% 27,350 27,052 27,320 23 apr
First Trust Enhan... 59,760 +0,020 +0,03% 59,760 59,740 59,740 23 apr
First Trust Europ... 37,290 +0,450 +1,22% 37,370 36,960 36,840 23 apr
First Trust Euroz... 41,855 -0,025 -0,06% 42,350 42,350 41,880 22 apr
First Trust Germa... 39,230 +0,420 +1,08% 39,270 39,230 38,810 23 apr
First Trust Globa... 24,380 +0,020 +0,08% 24,400 24,060 24,360 23 apr
First Trust Hedge... 20,910 0,000 0,00% 0,000 0,000 20,910 mei '22
First Trust Hong ... 34,900 0,000 0,00% 0,000 0,000 34,900 okt '20
First Trust Indxx... 25,020 -0,025 -0,10% 25,100 25,000 25,045 23 apr
First Trust Indxx... 13,360 +0,005 +0,04% 13,410 13,230 13,355 23 apr
First Trust Inter... 45,390 +0,920 +2,07% 45,405 44,760 44,470 23 apr
First Trust Japan... 52,857 +0,017 +0,03% 52,900 52,372 52,840 23 apr
First Trust Large... 95,440 +0,910 +0,96% 95,643 94,730 94,530 23 apr
First Trust Large... 116,680 +2,290 +2,00% 116,970 115,000 114,390 23 apr
First Trust Large... 74,340 +0,198 +0,27% 74,569 74,100 74,142 23 apr
First Trust Latin... 19,665 +0,175 +0,90% 19,710 19,491 19,490 23 apr
First Trust Low D... 47,670 -0,100 -0,21% 47,705 47,530 47,770 23 apr
First Trust Manag... 50,860 -0,135 -0,26% 50,940 50,780 50,995 23 apr
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 108,080 +1,760 +1,66% 108,300 106,380 106,320 23 apr
First Trust Mid C... 71,935 +1,395 +1,98% 72,060 71,300 70,540 23 apr
First Trust Mid C... 51,710 +0,629 +1,23% 51,880 51,010 51,081 23 apr
First Trust Multi... 118,418 +2,348 +2,02% 118,418 117,705 116,070 23 apr
First Trust Multi... 79,842 +0,766 +0,97% 79,842 79,130 79,076 23 apr
First Trust NASDA... 45,340 +0,574 +1,28% 45,580 45,300 44,766 23 apr
First Trust NASDA... 31,260 +0,650 +2,12% 31,520 30,400 30,610 23 apr
First Trust NASDA... 111,760 +1,500 +1,36% 111,980 110,480 110,260 23 apr
First Trust NASDA... 54,310 -0,010 -0,02% 0,000 0,000 54,320 23 apr
First Trust NASDA... 66,620 +0,800 +1,22% 66,825 65,986 65,820 23 apr
First Trust NASDA... 117,775 +1,515 +1,30% 118,130 116,470 116,260 23 apr
First Trust NASDA... 87,109 +1,008 +1,17% 87,150 86,859 86,101 23 apr
First Trust NASDA... 179,920 +3,560 +2,02% 180,580 177,000 176,360 23 apr
First Trust RBA A... 64,360 +1,770 +2,83% 64,475 62,740 62,590 23 apr
First Trust Risin... 54,380 +0,530 +0,98% 54,500 53,740 53,850 23 apr
First Trust River... 60,120 -0,099 -0,17% 60,120 60,120 60,219 23 apr
First Trust River... 62,872 -1,058 -1,66% 64,470 64,470 63,930 17 apr
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 63,010 +0,420 +0,67% 63,010 62,670 62,590 23 apr
First Trust Senio... 46,035 -0,245 -0,53% 46,040 45,980 46,280 23 apr
First Trust Small... 89,570 +1,560 +1,77% 89,925 87,890 88,010 23 apr
First Trust Small... 63,200 +1,480 +2,40% 63,320 62,200 61,720 23 apr
First Trust Small... 52,230 +0,696 +1,35% 52,470 51,480 51,534 23 apr
First Trust S-Net... 54,432 +0,762 +1,42% 54,432 53,560 53,670 23 apr
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 32,920 +0,250 +0,77% 32,960 32,620 32,670 23 apr
First Trust Switz... 61,570 +0,450 +0,74% 61,570 61,508 61,120 23 apr
First Trust Tacti... 40,440 -0,060 -0,15% 40,450 40,283 40,500 23 apr
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 37,010 +0,750 +2,07% 37,010 36,580 36,260 23 apr
First United Corp 22,270 +0,070 +0,32% 22,420 22,110 22,200 23 apr
First US Bancshares 9,770 +0,191 +1,99% 9,770 9,510 9,579 23 apr
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 153,270 +1,140 +0,75% 154,085 152,970 152,130 23 apr
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 06 jun
Five Below 147,920 -0,690 -0,46% 149,970 145,030 148,610 23 apr
Five Star Bancorp 21,910 -0,180 -0,81% 22,270 21,890 22,090 23 apr
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 60,160 +1,910 +3,28% 60,600 58,325 58,250 23 apr
Flex Ltd 28,520 +0,890 +3,22% 28,820 27,920 27,630 23 apr
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 46,990 +0,060 +0,13% 47,060 46,990 46,930 23 apr
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 30,470 +0,203 +0,67% 30,480 30,450 30,267 23 apr
Flexsteel Industries 38,480 +0,500 +1,32% 39,210 38,030 37,980 23 apr
Flushing Financia... 12,270 +0,330 +2,76% 12,400 11,890 11,940 23 apr
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 16,090 -0,110 -0,68% 16,630 16,000 16,200 23 apr
FormFactor 41,380 -0,030 -0,07% 0,000 0,000 41,410 23 apr
Formula Systems (... 74,600 -0,400 -0,53% 74,600 74,600 75,000 23 apr
Forrester Research 18,980 +0,210 +1,12% 19,060 18,680 18,770 23 apr
Fortinet 64,800 0,000 0,00% 0,000 0,000 64,800 23 apr
Fortress Biotech 1,790 +0,040 +2,29% 1,820 1,760 1,750 23 apr
Forward Air Corp 24,010 +0,010 +0,04% 0,000 0,000 24,000 23 apr
Forward Industries 0,500 -0,019 -3,66% 0,520 0,500 0,519 23 apr
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 0,837 -0,012 -1,43% 0,860 0,821 0,849 23 apr
Fox Factory Holdi... 40,640 -0,020 -0,05% 41,195 40,550 40,660 23 apr
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 103,560 +1,510 +1,48% 104,195 102,310 102,050 23 apr
Franklin US Low V... 36,174 +0,174 +0,48% 36,238 36,010 36,000 23 apr
FreightCar America 3,550 -0,030 -0,84% 3,670 3,526 3,580 23 apr
Frequency Electro... 9,800 +0,250 +2,62% 9,819 9,500 9,550 23 apr
Freshpet 105,220 +0,470 +0,45% 106,590 104,785 104,750 23 apr
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 30,280 +0,150 +0,50% 30,810 30,170 30,130 23 apr
FS Bancorp 31,100 -0,020 -0,06% 31,660 30,890 31,120 23 apr
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,150 +0,020 +1,77% 1,150 1,130 1,130 23 apr
FuelCell Energy 0,919 0,000 0,00% 0,000 0,000 0,919 23 apr
Full House Resorts 5,370 +0,240 +4,68% 5,458 5,135 5,130 23 apr
Fulton Financial ... 15,345 +0,135 +0,89% 15,485 15,185 15,210 23 apr
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