Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 166,630 +1,320 +0,80% 170,250 164,460 165,310 01 mei
Fanhua 3,280 +0,080 +2,50% 3,420 3,130 3,200 01 mei
Farmer Brothers C... 3,190 +0,090 +2,90% 3,220 3,050 3,100 01 mei
Farmers National ... 12,230 +0,400 +3,38% 12,390 11,900 11,830 01 mei
FARO Technologies 18,880 +0,130 +0,69% 19,420 18,800 18,750 01 mei
Fastenal Company 68,180 +0,240 +0,35% 0,000 0,000 67,940 01 mei
Fate Therapeutics 4,080 +0,130 +3,29% 4,330 3,880 3,950 01 mei
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,200 -0,050 -0,95% 5,340 5,200 5,250 01 mei
Fibrogen 1,160 +0,040 +3,57% 1,217 1,090 1,120 01 mei
Fidelity Nasdaq C... 61,400 -0,370 -0,60% 0,000 0,000 61,770 01 mei
Fidus Investment ... 20,465 +0,105 +0,52% 20,570 20,350 20,360 01 mei
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,390 -0,020 -0,08% 25,449 25,310 25,410 01 mei
Fifth Third Bancorp 37,100 +0,640 +1,76% 0,000 0,000 36,460 01 mei
Financial Institu... 17,430 +0,210 +1,22% 17,940 17,240 17,220 01 mei
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 31,260 +0,850 +2,80% 31,720 30,380 30,410 01 mei
First Bancorp 22,555 +0,475 +2,15% 22,620 22,239 22,080 01 mei
First Bancshares 24,120 +0,180 +0,75% 24,510 24,050 23,940 01 mei
First Bank 11,880 +0,200 +1,71% 12,070 11,740 11,680 01 mei
First Busey Corp 22,910 +0,570 +2,55% 23,270 22,640 22,340 01 mei
First Business Fi... 34,960 +1,890 +5,72% 35,500 33,420 33,070 01 mei
First Capital 27,500 -1,000 -3,51% 28,084 26,730 28,500 30 apr
First Citizens Ba... 1.679,110 -7,650 -0,45% 1.718,340 1.670,610 1.686,760 01 mei
First Community B... 34,060 +0,880 +2,65% 34,460 33,380 33,180 01 mei
First Community Corp 16,640 +0,110 +0,67% 16,710 16,400 16,530 01 mei
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 22,680 +0,570 +2,58% 22,960 22,210 22,110 01 mei
First Financial B... 30,010 +0,450 +1,52% 30,750 29,730 29,560 01 mei
First Financial Corp 36,420 +0,010 +0,03% 37,250 36,000 36,410 01 mei
First Financial N... 20,210 -0,160 -0,79% 20,400 20,150 20,370 01 mei
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 10,860 -0,370 -3,29% 11,000 10,500 11,230 01 mei
First Hawaiian 21,550 +0,460 +2,18% 21,950 21,120 21,090 01 mei
First Internet Ba... 31,110 +0,060 +0,19% 31,870 31,010 31,050 01 mei
First Interstate ... 27,460 +0,760 +2,85% 27,930 26,905 26,700 01 mei
First Merchants Corp 34,190 +0,770 +2,30% 34,810 33,455 33,420 01 mei
First Mid Bancshares 31,650 +0,690 +2,23% 31,810 30,800 30,960 01 mei
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 10,200 -0,050 -0,49% 10,500 10,200 10,250 01 mei
First of Long Isl... 9,890 +0,420 +4,44% 10,150 9,520 9,470 01 mei
First Savings Fin... 16,105 +0,075 +0,47% 16,440 15,974 16,030 01 mei
First Solar 178,000 +1,700 +0,96% 0,000 0,000 176,300 01 mei
First Trust Alter... 28,460 -0,260 -0,91% 28,820 28,410 28,720 01 mei
First Trust Asia ... 26,748 -0,057 -0,21% 26,795 26,580 26,805 01 mei
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,194 -0,048 -0,43% 11,220 11,150 11,242 01 mei
First Trust BuyWr... 21,775 -0,015 -0,07% 21,975 21,740 21,790 01 mei
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 81,480 -0,130 -0,16% 82,270 81,280 81,610 01 mei
First Trust China... 19,566 +0,155 +0,80% 19,566 19,560 19,411 01 mei
First Trust Cloud... 90,860 +0,260 +0,29% 92,880 90,411 90,600 01 mei
First Trust Devel... 41,120 +0,131 +0,32% 41,120 41,120 40,989 01 mei
First Trust Devel... 39,160 +0,150 +0,38% 39,390 38,920 39,010 01 mei
First Trust Devel... 54,420 -0,160 -0,29% 55,085 54,280 54,580 01 mei
First Trust Dorse... 33,135 +0,225 +0,68% 33,200 32,530 32,910 01 mei
First Trust Dorse... 53,210 -0,570 -1,06% 54,350 53,081 53,780 01 mei
First Trust Dorse... 19,426 +0,126 +0,65% 19,560 19,180 19,300 01 mei
First Trust Emerg... 23,600 -0,020 -0,08% 23,855 23,571 23,620 01 mei
First Trust Emerg... 27,290 +0,160 +0,59% 27,390 27,170 27,130 01 mei
First Trust Enhan... 59,570 +0,020 +0,03% 59,600 59,540 59,550 01 mei
First Trust Europ... 36,850 -0,070 -0,19% 37,388 36,430 36,920 01 mei
First Trust Euroz... 41,764 -0,137 -0,33% 41,852 41,764 41,902 01 mei
First Trust Germa... 38,770 +0,320 +0,83% 38,940 38,390 38,450 01 mei
First Trust Globa... 23,630 -0,340 -1,42% 23,920 23,590 23,970 01 mei
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... 24,820 -0,070 -0,28% 24,820 24,670 24,890 01 mei
First Trust Indxx... 13,280 -0,053 -0,40% 13,420 13,230 13,333 01 mei
First Trust Inter... 44,790 +0,280 +0,63% 45,220 44,320 44,510 01 mei
First Trust Japan... 52,250 -0,345 -0,66% 52,430 52,079 52,595 01 mei
First Trust Large... 94,150 -0,340 -0,36% 95,420 93,910 94,490 01 mei
First Trust Large... 115,820 -0,850 -0,73% 117,500 115,516 116,670 01 mei
First Trust Large... 72,820 -0,390 -0,53% 73,460 72,718 73,210 01 mei
First Trust Latin... 19,510 +0,035 +0,18% 19,590 19,370 19,475 01 mei
First Trust Low D... 47,690 +0,100 +0,21% 47,740 47,580 47,590 01 mei
First Trust Manag... 50,860 +0,110 +0,22% 50,895 50,770 50,750 01 mei
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 106,010 +0,010 +0,01% 107,463 105,540 106,000 01 mei
First Trust Mid C... 70,980 +0,550 +0,78% 71,660 70,090 70,430 01 mei
First Trust Mid C... 50,710 -0,054 -0,11% 51,420 50,530 50,764 01 mei
First Trust Multi... 117,674 +0,564 +0,48% 117,674 116,678 117,110 01 mei
First Trust Multi... 78,020 -0,288 -0,37% 78,785 77,940 78,308 01 mei
First Trust NASDA... 45,050 +1,091 +2,48% 45,326 44,480 43,959 01 mei
First Trust NASDA... 111,340 -1,170 -1,04% 113,309 111,070 112,510 01 mei
First Trust NASDA... 32,300 -0,040 -0,12% 33,380 32,100 32,340 01 mei
First Trust NASDA... 54,010 +0,040 +0,07% 54,970 53,790 53,970 01 mei
First Trust NASDA... 66,150 -0,790 -1,18% 67,395 66,150 66,940 01 mei
First Trust NASDA... 116,495 -0,705 -0,60% 118,520 116,164 117,200 01 mei
First Trust NASDA... 86,320 +0,110 +0,13% 86,379 85,870 86,210 01 mei
First Trust NASDA... 177,470 -2,590 -1,44% 182,000 177,023 180,060 01 mei
First Trust RBA A... 64,230 +0,480 +0,75% 65,625 63,900 63,750 01 mei
First Trust Risin... 53,260 -0,060 -0,11% 54,050 53,195 53,320 01 mei
First Trust River... 62,872 -0,298 -0,47% 62,956 62,956 63,169 17 apr
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 62,560 -0,010 -0,02% 63,060 62,300 62,570 01 mei
First Trust River... 61,602 +0,032 +0,05% 62,140 61,480 61,570 01 mei
First Trust Senio... 46,030 +0,080 +0,17% 46,190 45,950 45,950 01 mei
First Trust Small... 88,610 +0,560 +0,64% 90,225 88,310 88,050 01 mei
First Trust Small... 63,360 +0,650 +1,04% 64,030 63,000 62,710 01 mei
First Trust Small... 51,520 +0,440 +0,86% 51,900 51,140 51,081 01 mei
First Trust S-Net... 55,507 -0,493 -0,88% 55,507 55,200 56,000 01 mei
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 32,850 -0,130 -0,39% 33,220 32,400 32,980 01 mei
First Trust Switz... 60,620 +0,360 +0,60% 60,243 60,243 60,260 30 apr
First Trust Tacti... 40,450 +0,170 +0,42% 40,510 40,280 40,280 01 mei
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 36,900 +0,090 +0,24% 36,970 36,910 36,810 01 mei
First United Corp 22,570 -0,020 -0,09% 22,880 22,570 22,590 01 mei
First US Bancshares 10,250 -0,090 -0,87% 10,350 10,250 10,340 01 mei
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 146,550 -0,450 -0,31% 148,360 145,590 147,000 01 mei
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 06 jun
Five Below 141,840 -4,500 -3,08% 146,200 140,190 146,340 01 mei
Five Star Bancorp 21,790 +0,170 +0,79% 22,030 21,720 21,620 01 mei
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 58,210 +0,640 +1,11% 60,220 57,680 57,570 01 mei
Flex Ltd 26,335 -2,315 -8,08% 0,000 0,000 28,650 01 mei
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 46,830 -0,088 -0,19% 46,950 46,760 46,918 01 mei
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 30,080 -0,020 -0,07% 30,114 30,060 30,100 01 mei
Flexsteel Industries 35,850 +2,890 +8,77% 35,890 32,450 32,960 01 mei
Flushing Financia... 11,450 +0,430 +3,90% 11,660 11,010 11,020 01 mei
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 16,010 +0,270 +1,72% 16,100 15,560 15,740 01 mei
FormFactor 43,990 -0,600 -1,35% 45,020 43,060 44,590 01 mei
Formula Systems (... 73,000 -1,800 -2,41% 73,050 73,000 74,800 01 mei
Forrester Research 17,610 -0,580 -3,19% 19,305 17,260 18,190 01 mei
Fortinet 63,500 +0,320 +0,51% 0,000 0,000 63,180 01 mei
Fortress Biotech 1,740 +0,070 +4,19% 1,770 1,670 1,670 01 mei
Forward Air Corp 21,020 -1,000 -4,54% 22,220 20,990 22,020 01 mei
Forward Industries 0,522 -0,016 -2,99% 0,543 0,522 0,538 01 mei
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 0,802 +0,024 +3,10% 0,000 0,000 0,778 01 mei
Fox Factory Holdi... 38,860 -0,060 -0,15% 39,985 38,590 38,920 01 mei
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 97,600 +1,330 +1,38% 98,970 95,770 96,270 01 mei
Franklin US Low V... 36,070 +0,220 +0,61% 36,400 35,820 35,850 01 mei
FreightCar America 3,520 +0,030 +0,86% 3,560 3,480 3,490 01 mei
Frequency Electro... 9,630 +0,030 +0,31% 9,721 9,600 9,600 01 mei
Freshpet 105,570 -0,500 -0,47% 108,240 104,870 106,070 01 mei
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 30,490 +0,180 +0,59% 31,000 30,250 30,310 01 mei
FS Bancorp 31,880 +0,710 +2,28% 31,880 31,120 31,170 01 mei
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,240 -0,020 -1,59% 1,262 1,230 1,260 01 mei
FuelCell Energy 0,898 -0,030 -3,19% 0,000 0,000 0,928 01 mei
Full House Resorts 4,900 -0,200 -3,92% 5,175 4,900 5,100 01 mei
Fulton Financial ... 16,900 +0,350 +2,11% 17,200 16,510 16,550 01 mei
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