Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 165,310 -16,820 -9,24% 170,000 159,005 182,130 30 apr
Fanhua 3,250 -0,290 -8,19% 3,600 3,190 3,540 30 apr
Farmer Brothers C... 3,100 -0,030 -0,96% 3,194 3,070 3,130 30 apr
Farmers National ... 11,830 -0,150 -1,25% 12,000 11,830 11,980 30 apr
FARO Technologies 18,750 -0,290 -1,52% 18,895 18,480 19,040 30 apr
Fastenal Company 67,930 -0,550 -0,80% 0,000 0,000 68,480 30 apr
Fate Therapeutics 3,950 -0,090 -2,23% 4,130 3,910 4,040 30 apr
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,260 -0,050 -0,94% 5,350 5,215 5,310 30 apr
Fibrogen 1,120 +0,030 +2,75% 1,160 1,030 1,090 30 apr
Fidelity Nasdaq C... 61,610 -1,280 -2,04% 0,000 0,000 62,890 30 apr
Fidus Investment ... 20,360 -0,020 -0,10% 20,540 20,270 20,380 30 apr
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,410 +0,080 +0,32% 25,420 25,280 25,330 30 apr
Fifth Third Bancorp 36,460 -0,540 -1,46% 0,000 0,000 37,000 30 apr
Financial Institu... 17,220 -0,250 -1,43% 17,420 17,090 17,470 30 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 22,180 -0,120 -0,54% 22,180 21,787 22,300 30 apr
First Bancorp 30,370 -0,660 -2,13% 31,000 30,230 31,030 30 apr
First Bancshares 23,900 -0,230 -0,95% 24,340 23,800 24,130 30 apr
First Bank 11,670 -0,140 -1,19% 11,880 11,600 11,810 30 apr
First Busey Corp 22,310 -0,250 -1,11% 22,560 22,200 22,560 30 apr
First Business Fi... 33,070 -0,130 -0,39% 33,500 33,000 33,200 30 apr
First Capital 27,500 -1,000 -3,51% 28,084 26,730 28,500 30 apr
First Citizens Ba... 1.686,760 -20,720 -1,21% 1.716,000 1.675,220 1.707,480 30 apr
First Community B... 33,230 -0,080 -0,24% 33,420 33,130 33,310 30 apr
First Community Corp 16,530 -0,290 -1,72% 17,075 16,400 16,820 30 apr
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 22,120 -0,160 -0,72% 22,320 21,950 22,280 30 apr
First Financial B... 29,550 -0,160 -0,54% 29,930 29,460 29,710 30 apr
First Financial Corp 36,410 -0,230 -0,63% 36,570 35,790 36,640 30 apr
First Financial N... 20,350 -0,070 -0,34% 20,460 20,320 20,420 30 apr
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 10,910 +0,760 +7,49% 10,910 9,950 10,150 30 apr
First Hawaiian 21,070 -0,440 -2,05% 21,795 21,070 21,510 30 apr
First Internet Ba... 31,050 -0,010 -0,03% 31,350 30,500 31,060 30 apr
First Interstate ... 26,700 -0,390 -1,44% 27,040 26,650 27,090 30 apr
First Merchants Corp 33,400 -0,420 -1,24% 33,750 33,310 33,820 30 apr
First Mid Bancshares 30,970 -0,480 -1,53% 31,230 30,880 31,450 30 apr
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 10,250 -0,800 -7,24% 11,150 10,160 11,050 30 apr
First of Long Isl... 9,460 -0,090 -0,94% 9,580 9,350 9,550 30 apr
First Savings Fin... 16,000 +0,085 +0,53% 16,050 16,000 15,915 30 apr
First Solar 176,300 -4,530 -2,51% 0,000 0,000 180,830 30 apr
First Trust Alter... 28,790 -0,320 -1,10% 28,960 28,700 29,110 30 apr
First Trust Asia ... 27,320 +0,150 +0,55% 26,805 26,805 27,170 29 apr
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,231 -0,299 -2,60% 11,231 11,231 11,530 30 apr
First Trust BuyWr... 21,790 -0,270 -1,22% 22,050 21,785 22,060 30 apr
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 81,610 -0,930 -1,13% 82,360 81,580 82,540 30 apr
First Trust China... 19,530 -0,210 -1,06% 19,581 19,530 19,740 30 apr
First Trust Cloud... 90,600 -2,280 -2,45% 0,000 0,000 92,880 30 apr
First Trust Devel... 41,310 -0,401 -0,96% 41,310 41,310 41,712 30 apr
First Trust Devel... 39,155 -0,535 -1,35% 39,410 39,090 39,690 30 apr
First Trust Devel... 54,470 -0,720 -1,30% 55,762 54,460 55,190 30 apr
First Trust Dorse... 33,140 -0,390 -1,16% 33,500 33,100 33,530 30 apr
First Trust Dorse... 53,780 -1,030 -1,88% 54,812 53,720 54,810 30 apr
First Trust Dorse... 19,290 -0,300 -1,53% 19,548 19,290 19,590 30 apr
First Trust Emerg... 23,620 -0,290 -1,21% 23,802 23,597 23,910 30 apr
First Trust Emerg... 27,030 -0,350 -1,28% 27,390 26,990 27,380 30 apr
First Trust Enhan... 59,550 -0,240 -0,40% 59,560 59,540 59,790 30 apr
First Trust Europ... 37,000 -0,510 -1,36% 37,420 36,971 37,510 30 apr
First Trust Euroz... 42,380 -0,090 -0,21% 41,902 41,902 42,470 26 apr
First Trust Germa... 38,763 -0,497 -1,27% 38,950 38,763 39,260 30 apr
First Trust Globa... 23,960 -0,460 -1,88% 24,980 23,965 24,420 30 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... 25,005 -0,272 -1,08% 25,005 25,005 25,277 30 apr
First Trust Indxx... 13,345 -0,351 -2,56% 13,590 13,340 13,696 30 apr
First Trust Inter... 44,530 -0,690 -1,53% 45,290 44,530 45,220 30 apr
First Trust Japan... 52,673 +0,173 +0,33% 52,985 52,630 52,500 30 apr
First Trust Large... 94,490 -1,576 -1,64% 95,640 94,660 96,066 30 apr
First Trust Large... 116,630 -1,356 -1,15% 118,519 116,630 117,986 30 apr
First Trust Large... 73,190 -1,230 -1,65% 74,090 73,290 74,420 30 apr
First Trust Latin... 19,430 -0,500 -2,51% 19,710 19,430 19,930 30 apr
First Trust Low D... 47,590 -0,050 -0,10% 47,640 47,570 47,640 30 apr
First Trust Manag... 50,750 -0,050 -0,10% 50,780 50,660 50,800 30 apr
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 106,040 -2,265 -2,09% 107,710 106,120 108,305 30 apr
First Trust Mid C... 70,440 -1,360 -1,89% 71,540 70,690 71,800 30 apr
First Trust Mid C... 50,770 -1,152 -2,22% 51,630 50,770 51,922 30 apr
First Trust Multi... 117,693 -1,687 -1,41% 118,740 117,693 119,380 30 apr
First Trust Multi... 78,670 -1,086 -1,36% 78,790 78,623 79,756 30 apr
First Trust NASDA... 43,960 -0,490 -1,10% 44,250 43,960 44,450 30 apr
First Trust NASDA... 32,320 -0,920 -2,77% 32,920 32,320 33,240 30 apr
First Trust NASDA... 112,510 -2,290 -1,99% 0,000 0,000 114,800 30 apr
First Trust NASDA... 53,970 -1,020 -1,85% 0,000 0,000 54,990 30 apr
First Trust NASDA... 67,020 -0,990 -1,46% 68,067 67,020 68,010 30 apr
First Trust NASDA... 117,360 -2,000 -1,68% 118,900 117,430 119,360 30 apr
First Trust NASDA... 86,467 -1,174 -1,34% 86,610 86,467 87,640 30 apr
First Trust NASDA... 180,360 -3,450 -1,88% 184,110 180,370 183,810 30 apr
First Trust RBA A... 63,750 -1,720 -2,63% 65,150 63,700 65,470 30 apr
First Trust Risin... 53,320 -1,180 -2,17% 54,220 53,310 54,500 30 apr
First Trust River... 62,070 -0,480 -0,77% 62,070 62,070 62,550 30 apr
First Trust River... 62,872 -1,998 -3,08% 63,169 63,169 64,870 17 apr
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 62,722 -0,779 -1,23% 63,310 62,722 63,500 30 apr
First Trust Senio... 45,950 -0,120 -0,26% 46,080 45,950 46,070 30 apr
First Trust Small... 88,070 -1,770 -1,97% 89,330 88,380 89,840 30 apr
First Trust Small... 62,940 -1,080 -1,69% 63,572 62,940 64,020 30 apr
First Trust Small... 51,230 -0,840 -1,61% 51,650 51,230 52,070 30 apr
First Trust S-Net... 56,120 -1,020 -1,79% 56,910 56,120 57,140 30 apr
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 32,990 -0,324 -0,97% 33,347 32,990 33,314 30 apr
First Trust Switz... 60,620 -0,530 -0,87% 60,620 60,620 61,150 30 apr
First Trust Tacti... 40,270 -0,200 -0,49% 40,460 40,270 40,470 30 apr
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 37,040 -0,330 -0,88% 37,220 37,040 37,370 30 apr
First United Corp 22,580 -0,060 -0,27% 22,750 22,500 22,640 30 apr
First US Bancshares 10,250 +0,135 +1,33% 10,250 10,250 10,115 30 apr
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 146,965 -2,215 -1,48% 149,030 147,020 149,180 30 apr
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 06 jun
Five Below 146,230 -0,990 -0,67% 147,690 146,000 147,220 30 apr
Five Star Bancorp 21,600 +0,010 +0,05% 21,810 21,500 21,590 30 apr
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 57,560 -1,680 -2,84% 59,100 57,560 59,240 30 apr
Flex Ltd 28,660 -0,550 -1,88% 29,775 28,590 29,210 30 apr
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 46,920 -0,140 -0,30% 46,990 46,920 47,060 30 apr
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 30,130 -0,526 -1,72% 30,360 30,130 30,656 30 apr
Flexsteel Industries 32,960 -6,070 -15,55% 0,000 0,000 39,030 30 apr
Flushing Financia... 11,020 -0,280 -2,48% 11,240 10,920 11,300 30 apr
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 15,790 -0,300 -1,86% 0,000 0,000 16,090 30 apr
FormFactor 44,600 -0,930 -2,04% 0,000 0,000 45,530 30 apr
Formula Systems (... 74,800 +0,200 +0,27% 74,800 72,520 74,600 26 apr
Forrester Research 18,190 -0,700 -3,71% 19,275 18,190 18,890 30 apr
Fortinet 63,185 -1,115 -1,73% 0,000 0,000 64,300 30 apr
Fortress Biotech 1,670 -0,050 -2,91% 1,731 1,660 1,720 30 apr
Forward Air Corp 22,020 -0,500 -2,22% 22,270 21,600 22,520 30 apr
Forward Industries 0,538 -0,010 -1,81% 0,552 0,520 0,548 30 apr
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 0,778 -0,002 -0,22% 0,800 0,750 0,780 30 apr
Fox Factory Holdi... 38,920 -1,300 -3,23% 39,550 37,980 40,220 30 apr
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 96,270 -6,970 -6,75% 102,100 95,780 103,240 30 apr
Franklin US Low V... 35,920 -0,260 -0,72% 36,066 35,910 36,180 30 apr
FreightCar America 3,490 -0,060 -1,69% 3,535 3,460 3,550 30 apr
Frequency Electro... 9,610 -0,190 -1,94% 9,725 9,500 9,800 30 apr
Freshpet 105,980 -1,770 -1,64% 0,000 0,000 107,750 30 apr
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 30,310 -0,430 -1,40% 30,800 30,240 30,740 30 apr
FS Bancorp 31,510 -0,170 -0,54% 31,928 31,200 31,680 30 apr
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,260 -0,010 -0,79% 0,000 0,000 1,270 30 apr
FuelCell Energy 0,925 -0,004 -0,43% 0,000 0,000 0,929 30 apr
Full House Resorts 5,110 -0,230 -4,31% 5,300 5,020 5,340 30 apr
Fulton Financial ... 16,530 -0,270 -1,61% 17,145 16,530 16,800 30 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