Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 175,050 +3,120 +1,81% 175,200 172,150 171,930 15 mei
Fanhua 3,490 -0,062 -1,75% 3,630 3,420 3,552 15 mei
Farmer Brothers C... 3,050 -0,060 -1,93% 3,150 3,000 3,110 15 mei
Farmers National ... 12,590 +0,110 +0,88% 12,640 12,450 12,480 15 mei
FARO Technologies 19,210 +0,450 +2,40% 19,310 18,810 18,760 15 mei
Fastenal Company 66,980 -0,250 -0,37% 67,770 66,790 67,230 15 mei
Fate Therapeutics 4,240 +0,020 +0,47% 4,500 4,180 4,220 15 mei
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,990 +0,410 +7,35% 6,115 5,400 5,580 15 mei
Fibrogen 1,190 +0,010 +0,85% 1,260 1,160 1,180 15 mei
Fidelity Nasdaq C... 66,000 +1,000 +1,54% 66,020 65,170 65,000 15 mei
Fidus Investment ... 19,800 -0,090 -0,45% 20,000 19,780 19,890 15 mei
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,630 +0,024 +0,10% 25,640 25,550 25,606 15 mei
Fifth Third Bancorp 38,980 +0,510 +1,33% 39,120 38,680 38,470 15 mei
Financial Institu... 18,500 -0,210 -1,12% 18,850 18,500 18,710 15 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 23,880 +0,520 +2,23% 23,880 23,450 23,360 15 mei
First Bancorp 31,810 +0,100 +0,32% 32,240 31,500 31,710 15 mei
First Bancshares 25,800 +0,280 +1,10% 26,030 25,570 25,520 15 mei
First Bank 12,130 +0,010 +0,08% 12,180 12,070 12,120 15 mei
First Busey Corp 23,850 +0,170 +0,72% 0,000 23,490 23,680 15 mei
First Business Fi... 34,430 +0,210 +0,61% 34,620 34,250 34,220 15 mei
First Capital 28,510 +0,010 +0,04% 28,660 28,490 28,500 15 mei
First Citizens Ba... 1.721,840 -16,250 -0,93% 1.734,100 1.718,160 1.738,090 15 mei
First Community B... 35,350 +0,040 +0,11% 0,000 35,150 35,310 15 mei
First Community Corp 17,260 +1,030 +6,35% 17,350 16,430 16,230 15 mei
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 23,730 -0,050 -0,21% 24,050 23,510 23,780 15 mei
First Financial B... 31,470 -0,350 -1,10% 32,300 31,160 31,820 15 mei
First Financial Corp 39,080 +0,540 +1,40% 39,110 38,610 38,540 15 mei
First Financial N... 21,600 +0,710 +3,40% 21,600 20,850 20,890 15 mei
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 11,500 +0,160 +1,41% 11,835 11,200 11,340 15 mei
First Hawaiian 22,050 -0,330 -1,47% 22,680 21,860 22,380 15 mei
First Internet Ba... 32,690 +1,280 +4,08% 32,690 31,610 31,410 15 mei
First Interstate ... 27,860 +0,280 +1,02% 28,020 27,660 27,580 15 mei
First Merchants Corp 35,890 +0,430 +1,21% 35,950 35,870 35,460 15 mei
First Mid Bancshares 33,210 +0,580 +1,78% 33,020 32,690 32,630 15 mei
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 11,570 +0,710 +6,54% 11,580 11,000 10,860 15 mei
First of Long Isl... 10,560 +0,110 +1,05% 10,668 10,480 10,450 15 mei
First Savings Fin... 16,310 0,000 0,00% 0,000 16,210 16,310 15 mei
First Solar 191,930 +4,960 +2,65% 196,000 186,060 186,970 15 mei
First Trust Alter... 28,300 +0,050 +0,18% 28,300 0,000 28,250 15 mei
First Trust Asia ... 28,150 +0,380 +1,37% 28,150 28,097 27,770 15 mei
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,720 +0,090 +0,78% 11,720 11,560 11,630 15 mei
First Trust BuyWr... 22,580 +0,120 +0,53% 22,580 22,500 22,460 15 mei
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 84,360 +0,510 +0,61% 84,450 84,000 83,850 15 mei
First Trust China... 21,700 +0,120 +0,56% 21,700 21,490 21,580 15 mei
First Trust Cloud... 96,520 +1,940 +2,05% 96,520 95,220 94,580 15 mei
First Trust Devel... 42,980 +0,330 +0,77% 43,030 42,910 42,650 15 mei
First Trust Devel... 41,150 +0,410 +1,01% 41,420 40,860 40,740 15 mei
First Trust Devel... 56,970 +0,520 +0,92% 57,044 56,595 56,450 15 mei
First Trust Dorse... 34,830 +0,480 +1,40% 34,860 34,550 34,350 15 mei
First Trust Dorse... 56,970 +0,850 +1,51% 56,970 56,440 56,120 15 mei
First Trust Dorse... 20,080 +0,100 +0,50% 20,080 19,924 19,980 15 mei
First Trust Emerg... 24,960 +0,170 +0,69% 24,960 24,880 24,790 15 mei
First Trust Emerg... 28,020 +0,140 +0,50% 28,190 27,880 27,880 15 mei
First Trust Enhan... 59,750 +0,030 +0,05% 59,750 59,730 59,720 15 mei
First Trust Europ... 39,460 +0,360 +0,92% 39,530 39,250 39,100 15 mei
First Trust Euroz... 44,720 +0,140 +0,31% 44,720 44,720 44,580 15 mei
First Trust Germa... 41,010 +0,240 +0,59% 41,010 41,010 40,770 15 mei
First Trust Globa... 24,170 +0,160 +0,67% 24,180 23,895 24,010 15 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... 25,800 -0,011 -0,04% 25,850 25,790 25,811 15 mei
First Trust Indxx... 13,920 -0,010 -0,07% 13,970 13,740 13,930 15 mei
First Trust Inter... 47,530 +0,840 +1,80% 47,625 47,360 46,690 15 mei
First Trust Japan... 53,099 +0,489 +0,93% 53,099 52,570 52,610 15 mei
First Trust Large... 98,650 +0,990 +1,01% 98,690 98,340 97,660 15 mei
First Trust Large... 122,720 +1,830 +1,51% 122,870 121,620 120,890 15 mei
First Trust Large... 75,620 +0,227 +0,30% 75,820 75,415 75,393 15 mei
First Trust Latin... 20,220 +0,150 +0,75% 20,270 20,220 20,070 15 mei
First Trust Low D... 48,310 +0,190 +0,39% 48,310 48,200 48,120 15 mei
First Trust Manag... 51,310 +0,050 +0,10% 51,370 51,295 51,260 15 mei
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 112,785 +0,835 +0,75% 113,150 112,385 111,950 15 mei
First Trust Mid C... 75,170 +0,810 +1,09% 75,320 74,915 74,360 15 mei
First Trust Mid C... 53,720 +0,148 +0,28% 53,780 53,560 53,572 15 mei
First Trust Multi... 124,475 +1,755 +1,43% 124,560 123,887 122,720 15 mei
First Trust Multi... 81,960 +0,309 +0,38% 82,220 81,690 81,651 15 mei
First Trust NASDA... 47,110 +0,198 +0,42% 47,195 46,860 46,912 15 mei
First Trust NASDA... 35,340 -0,190 -0,53% 0,000 34,990 35,530 15 mei
First Trust NASDA... 121,530 +1,800 +1,50% 121,540 120,262 119,730 15 mei
First Trust NASDA... 56,030 +0,850 +1,54% 56,100 55,580 55,180 15 mei
First Trust NASDA... 72,430 +1,300 +1,83% 72,440 71,545 71,130 15 mei
First Trust NASDA... 122,795 +1,435 +1,18% 122,950 121,790 121,360 15 mei
First Trust NASDA... 89,578 +0,464 +0,52% 89,650 89,207 89,114 15 mei
First Trust NASDA... 191,400 +4,370 +2,34% 191,460 188,760 187,030 15 mei
First Trust RBA A... 70,840 +0,770 +1,10% 71,153 70,500 70,070 15 mei
First Trust Risin... 55,950 +0,570 +1,03% 55,980 55,485 55,380 15 mei
First Trust River... 65,660 +0,620 +0,95% 65,660 65,280 65,040 15 mei
First Trust River... 66,780 +0,220 +0,33% 66,780 66,780 66,560 15 mei
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 66,060 +0,690 +1,06% 66,060 65,870 65,370 15 mei
First Trust Senio... 46,330 +0,070 +0,15% 46,340 46,270 46,260 15 mei
First Trust Small... 93,880 +0,280 +0,30% 94,285 93,717 93,600 15 mei
First Trust Small... 67,300 +0,590 +0,88% 67,496 67,095 66,710 15 mei
First Trust Small... 54,050 -0,033 -0,06% 54,205 54,005 54,083 15 mei
First Trust S-Net... 59,411 +0,611 +1,04% 59,411 58,885 58,800 15 mei
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 34,010 +0,490 +1,46% 34,010 33,390 33,520 15 mei
First Trust Switz... 64,810 +0,440 +0,68% 64,810 64,700 64,370 15 mei
First Trust Tacti... 40,830 +0,260 +0,64% 40,840 40,630 40,570 15 mei
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 39,305 +0,295 +0,76% 39,355 0,000 39,010 15 mei
First United Corp 22,400 +0,010 +0,04% 22,600 22,270 22,390 15 mei
First US Bancshares 11,030 +0,070 +0,64% 11,030 10,990 10,960 15 mei
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 149,280 +0,570 +0,38% 150,240 148,700 148,710 15 mei
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 jun '23
Five Below 140,670 -1,320 -0,93% 143,360 140,390 141,990 15 mei
Five Star Bancorp 22,700 +0,210 +0,93% 22,800 22,560 22,490 15 mei
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 53,590 +0,330 +0,62% 55,450 53,240 53,260 15 mei
Flex Ltd 29,330 +0,340 +1,17% 29,845 29,050 28,990 15 mei
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 47,515 +0,215 +0,45% 47,539 47,450 47,300 15 mei
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 31,430 +0,042 +0,13% 31,430 31,430 31,388 15 mei
Flexsteel Industries 35,330 +1,280 +3,76% 35,330 34,310 34,050 15 mei
Flushing Financia... 12,770 +0,240 +1,92% 0,000 12,615 12,530 15 mei
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 16,270 -0,180 -1,09% 16,845 15,920 16,450 15 mei
FormFactor 54,800 -0,280 -0,51% 55,770 54,500 55,080 15 mei
Formula Systems (... 79,030 -3,745 -4,52% 86,060 79,030 82,775 15 mei
Forrester Research 19,040 -0,260 -1,35% 19,540 18,950 19,300 15 mei
Fortinet 60,730 +0,530 +0,88% 61,280 60,610 60,200 15 mei
Fortress Biotech 1,740 -0,020 -1,14% 1,790 1,720 1,760 15 mei
Forward Air Corp 14,410 -0,410 -2,77% 15,090 14,140 14,820 15 mei
Forward Industries 0,529 -0,002 -0,45% 0,535 0,529 0,531 15 mei
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 1,130 -0,090 -7,38% 1,290 1,110 1,220 15 mei
Fox Factory Holdi... 47,910 +0,270 +0,57% 0,000 46,210 47,640 15 mei
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 101,670 -0,030 -0,03% 102,285 101,280 101,700 15 mei
Franklin US Low V... 36,870 +0,140 +0,38% 36,980 36,860 36,730 15 mei
FreightCar America 3,840 +0,020 +0,52% 3,910 3,750 3,820 15 mei
Frequency Electro... 9,690 +0,150 +1,57% 9,802 9,430 9,540 15 mei
Freshpet 128,720 +1,490 +1,17% 129,140 126,791 127,230 15 mei
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 30,130 +0,100 +0,33% 30,670 30,095 30,030 15 mei
FS Bancorp 33,410 +0,390 +1,18% 33,650 33,000 33,020 15 mei
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,220 +0,010 +0,83% 1,211 1,200 1,210 15 mei
FuelCell Energy 0,858 -0,026 -2,99% 0,930 0,819 0,884 15 mei
Full House Resorts 5,230 +0,090 +1,75% 5,300 5,120 5,140 15 mei
Fulton Financial ... 17,460 +0,020 +0,11% 17,640 17,155 17,440 15 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