Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 182,350 +2,120 +1,18% 182,460 179,395 180,230 24 apr
Fanhua 3,550 +0,010 +0,28% 3,670 3,550 3,540 24 apr
Farmer Brothers C... 3,160 0,000 0,00% 3,210 3,030 3,160 24 apr
Farmers National ... 12,380 -0,250 -1,98% 12,920 12,320 12,630 24 apr
FARO Technologies 18,620 -0,380 -2,00% 19,120 18,450 19,000 24 apr
Fastenal Company 67,740 +0,230 +0,34% 68,205 66,790 67,510 24 apr
Fate Therapeutics 4,300 -0,240 -5,29% 4,660 4,170 4,540 24 apr
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,090 +0,070 +1,39% 5,130 5,000 5,020 24 apr
Fibrogen 0,984 -0,086 -8,01% 1,098 0,933 1,070 24 apr
Fidelity Nasdaq C... 61,950 +0,160 +0,26% 62,400 61,590 61,790 24 apr
Fidus Investment ... 20,290 -0,050 -0,25% 20,340 20,201 20,340 24 apr
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,310 -0,070 -0,28% 25,400 25,260 25,380 24 apr
Fifth Third Bancorp 37,230 +0,170 +0,46% 37,275 36,530 37,060 24 apr
Financial Institu... 17,770 +0,060 +0,34% 18,125 17,340 17,710 24 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 22,740 +0,220 +0,98% 22,740 22,214 22,520 24 apr
First Bancorp 34,500 +0,390 +1,14% 34,600 33,610 34,110 24 apr
First Bancshares 25,280 +0,070 +0,28% 25,780 24,342 25,210 24 apr
First Bank 11,970 -0,350 -2,84% 12,150 11,700 12,320 24 apr
First Busey Corp 23,120 -0,150 -0,64% 23,130 21,940 23,270 24 apr
First Business Fi... 34,600 +0,270 +0,79% 34,600 34,400 34,330 24 apr
First Capital 27,850 0,000 0,00% 27,890 27,850 27,850 23 apr
First Citizens Ba... 1.639,630 +16,910 +1,04% 1.650,000 1.625,050 1.622,720 24 apr
First Community B... 33,740 +0,710 +2,15% 33,740 32,580 33,030 24 apr
First Community Corp 16,160 -0,040 -0,25% 16,450 15,605 16,200 24 apr
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 22,550 -0,050 -0,22% 22,580 22,250 22,600 24 apr
First Financial B... 30,480 -0,030 -0,10% 30,570 29,930 30,510 24 apr
First Financial Corp 37,240 +0,030 +0,08% 37,350 36,600 37,210 24 apr
First Financial N... 20,500 -0,010 -0,05% 20,570 20,400 20,510 24 apr
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 9,980 -0,070 -0,70% 10,020 9,840 10,050 24 apr
First Hawaiian 22,210 +0,250 +1,14% 22,265 21,500 21,960 24 apr
First Internet Ba... 33,270 +0,380 +1,16% 33,440 32,840 32,890 24 apr
First Interstate ... 26,570 +0,050 +0,19% 26,610 26,125 26,520 24 apr
First Merchants Corp 35,050 +0,330 +0,95% 35,060 34,100 34,720 24 apr
First Mid Bancshares 31,760 +0,120 +0,38% 31,800 31,130 31,640 24 apr
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 10,820 +0,080 +0,74% 11,195 10,660 10,740 24 apr
First of Long Isl... 10,670 -0,100 -0,93% 10,770 10,610 10,770 24 apr
First Savings Fin... 15,850 -0,050 -0,31% 16,000 15,600 15,900 24 apr
First Solar 177,480 -2,620 -1,45% 183,780 174,930 180,100 24 apr
First Trust Alter... 29,100 +0,250 +0,87% 29,200 29,000 28,850 24 apr
First Trust Asia ... 26,775 -0,205 -0,76% 26,775 26,570 26,980 24 apr
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,250 -0,160 -1,40% 11,250 11,210 11,410 24 apr
First Trust BuyWr... 21,980 -0,020 -0,09% 22,040 21,900 22,000 24 apr
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 82,450 +0,010 +0,01% 82,540 82,030 82,440 24 apr
First Trust China... 18,945 +0,005 +0,03% 18,974 18,940 18,940 24 apr
First Trust Cloud... 92,280 +0,060 +0,07% 93,080 91,480 92,220 24 apr
First Trust Devel... 41,204 +0,085 +0,21% 41,089 41,089 41,120 23 apr
First Trust Devel... 38,650 +0,320 +0,83% 38,650 38,270 38,330 24 apr
First Trust Devel... 54,840 -0,100 -0,18% 55,340 54,650 54,940 24 apr
First Trust Dorse... 33,220 +0,100 +0,30% 33,432 32,900 33,120 24 apr
First Trust Dorse... 54,020 +0,230 +0,43% 54,547 53,640 53,790 24 apr
First Trust Dorse... 19,370 -0,040 -0,21% 19,430 19,280 19,410 24 apr
First Trust Emerg... 23,140 +0,090 +0,39% 23,163 23,040 23,050 24 apr
First Trust Emerg... 27,030 -0,340 -1,24% 27,290 26,998 27,370 24 apr
First Trust Enhan... 59,755 -0,005 -0,01% 59,770 59,750 59,760 24 apr
First Trust Europ... 37,171 -0,154 -0,41% 37,270 37,053 37,326 24 apr
First Trust Euroz... 42,291 -0,059 -0,14% 42,291 42,083 42,350 24 apr
First Trust Germa... 39,230 +0,010 +0,03% 39,117 39,117 39,220 23 apr
First Trust Globa... 24,380 0,000 0,00% 24,420 24,310 24,380 24 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... 24,900 -0,180 -0,72% 24,983 24,890 25,080 24 apr
First Trust Indxx... 13,390 +0,030 +0,22% 13,400 13,331 13,360 24 apr
First Trust Inter... 44,748 -0,642 -1,42% 44,915 44,555 45,390 24 apr
First Trust Japan... 52,740 +0,220 +0,42% 52,994 52,275 52,520 24 apr
First Trust Large... 95,500 +0,112 +0,12% 95,738 95,058 95,388 24 apr
First Trust Large... 117,160 +0,620 +0,53% 118,280 116,170 116,540 24 apr
First Trust Large... 74,390 +0,073 +0,10% 74,410 73,940 74,317 24 apr
First Trust Latin... 19,470 -0,165 -0,84% 19,490 19,390 19,635 24 apr
First Trust Low D... 47,640 -0,040 -0,08% 47,729 47,590 47,680 24 apr
First Trust Manag... 50,830 -0,035 -0,07% 50,855 50,800 50,865 24 apr
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 108,060 +0,090 +0,08% 108,295 107,280 107,970 24 apr
First Trust Mid C... 71,810 -0,170 -0,24% 72,378 71,250 71,980 24 apr
First Trust Mid C... 51,820 +0,105 +0,20% 51,870 51,430 51,715 24 apr
First Trust Multi... 118,200 -0,027 -0,02% 118,238 117,661 118,227 24 apr
First Trust Multi... 79,535 -0,137 -0,17% 79,660 79,535 79,672 24 apr
First Trust NASDA... 45,400 -0,040 -0,09% 45,470 44,957 45,440 24 apr
First Trust NASDA... 31,520 +0,270 +0,86% 32,120 31,220 31,250 24 apr
First Trust NASDA... 112,250 +0,490 +0,44% 113,170 111,550 111,760 24 apr
First Trust NASDA... 54,580 +0,260 +0,48% 54,879 54,204 54,320 24 apr
First Trust NASDA... 67,280 +0,660 +0,99% 67,600 66,862 66,620 24 apr
First Trust NASDA... 118,300 +0,500 +0,42% 118,790 117,745 117,800 24 apr
First Trust NASDA... 87,109 +0,181 +0,21% 87,277 87,277 86,928 23 apr
First Trust NASDA... 181,140 +1,240 +0,69% 183,100 179,970 179,900 24 apr
First Trust RBA A... 64,240 -0,180 -0,28% 65,000 63,740 64,420 24 apr
First Trust Risin... 54,480 +0,100 +0,18% 54,640 54,190 54,380 24 apr
First Trust River... 60,690 +0,100 +0,17% 60,850 60,670 60,590 24 apr
First Trust River... 62,872 -1,598 -2,48% 63,940 63,940 64,470 17 apr
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 62,850 -0,210 -0,33% 62,911 62,721 63,060 24 apr
First Trust Senio... 46,040 0,000 0,00% 46,160 46,000 46,040 24 apr
First Trust Small... 89,340 -0,271 -0,30% 89,820 88,730 89,611 24 apr
First Trust Small... 62,940 -0,300 -0,47% 63,287 62,530 63,240 24 apr
First Trust Small... 52,150 -0,103 -0,20% 52,246 51,800 52,253 24 apr
First Trust S-Net... 54,660 +0,330 +0,61% 55,497 54,660 54,330 24 apr
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 33,110 +0,100 +0,30% 33,680 32,940 33,010 24 apr
First Trust Switz... 61,570 +0,104 +0,17% 60,810 60,810 61,466 23 apr
First Trust Tacti... 40,370 -0,060 -0,15% 40,480 40,280 40,430 24 apr
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 36,650 -0,201 -0,55% 36,710 36,650 36,851 24 apr
First United Corp 22,200 -0,070 -0,31% 22,320 21,970 22,270 24 apr
First US Bancshares 9,770 0,000 0,00% 9,770 9,510 9,770 23 apr
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 154,790 +1,520 +0,99% 155,119 151,430 153,270 24 apr
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 06 jun
Five Below 148,540 +0,750 +0,51% 149,200 146,000 147,790 24 apr
Five Star Bancorp 21,950 -0,020 -0,09% 22,010 21,690 21,970 24 apr
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 60,280 +0,140 +0,23% 60,810 59,915 60,140 24 apr
Flex Ltd 28,500 -0,030 -0,11% 28,990 28,260 28,530 24 apr
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 46,900 -0,090 -0,19% 46,960 46,880 46,990 24 apr
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 30,340 -0,106 -0,35% 30,360 30,224 30,446 24 apr
Flexsteel Industries 38,870 +0,150 +0,39% 39,320 38,175 38,720 24 apr
Flushing Financia... 11,680 -0,590 -4,81% 12,010 11,420 12,270 24 apr
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 16,190 +0,180 +1,12% 16,590 15,900 16,010 24 apr
FormFactor 41,720 +0,310 +0,75% 42,563 41,140 41,410 24 apr
Formula Systems (... 74,600 0,000 0,00% 74,600 74,600 74,600 23 apr
Forrester Research 18,680 -0,290 -1,53% 18,855 18,370 18,970 24 apr
Fortinet 65,450 +0,650 +1,00% 65,800 64,590 64,800 24 apr
Fortress Biotech 1,790 -0,020 -1,10% 1,800 1,760 1,810 24 apr
Forward Air Corp 23,300 -0,700 -2,92% 24,000 23,040 24,000 24 apr
Forward Industries 0,511 +0,011 +2,28% 0,540 0,487 0,500 24 apr
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 0,808 -0,029 -3,42% 0,837 0,805 0,837 24 apr
Fox Factory Holdi... 39,880 -0,760 -1,87% 40,530 39,170 40,640 24 apr
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 102,850 -0,770 -0,74% 104,285 102,800 103,620 24 apr
Franklin US Low V... 36,360 +0,180 +0,50% 36,400 35,870 36,180 24 apr
FreightCar America 3,470 -0,080 -2,25% 3,620 3,450 3,550 24 apr
Frequency Electro... 9,640 -0,070 -0,72% 9,760 9,420 9,710 24 apr
Freshpet 104,600 -0,640 -0,61% 105,770 103,570 105,240 24 apr
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 30,700 +0,280 +0,92% 30,770 30,040 30,420 24 apr
FS Bancorp 31,380 +0,155 +0,50% 31,620 30,803 31,225 24 apr
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,150 0,000 0,00% 1,160 1,140 1,150 24 apr
FuelCell Energy 0,863 -0,056 -6,06% 0,955 0,850 0,919 24 apr
Full House Resorts 5,280 -0,090 -1,68% 5,420 5,210 5,370 24 apr
Fulton Financial ... 15,520 +0,180 +1,17% 15,570 15,100 15,340 24 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