Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 48,000 +0,410 +0,86% 48,140 47,440 47,590 19 apr
iCAD 1,540 -0,050 -3,14% 1,620 1,520 1,590 19 apr
Icahn Enterprises LP 17,000 +0,110 +0,65% 17,130 16,780 16,890 19 apr
ICF International 140,270 +2,180 +1,58% 140,745 138,040 138,090 19 apr
ICON plc 288,150 -3,670 -1,26% 295,060 287,020 291,820 19 apr
ICU Medical 95,770 -1,150 -1,19% 99,130 95,200 96,920 19 apr
Ideal Power 6,990 -0,230 -3,19% 7,466 6,920 7,220 19 apr
Identiv 5,070 +0,220 +4,54% 5,130 4,750 4,850 19 apr
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 476,360 -1,430 -0,30% 482,210 471,415 477,790 19 apr
IES Holdings 115,510 -0,360 -0,31% 117,410 112,730 115,870 19 apr
IF Bancorp 16,323 0,000 0,00% 16,323 16,323 16,323 15 apr
iFresh 0,490 0,000 0,00% 0,000 0,000 0,490 nov '21
IHS Markit Ltd 108,610 0,000 0,00% 0,000 0,000 108,610 feb '22
Illumina 117,430 +0,740 +0,63% 119,220 116,610 116,690 19 apr
Immersion Corp 7,175 +0,075 +1,06% 7,210 7,062 7,100 19 apr
ImmuCell Corp 5,120 +0,070 +1,39% 5,120 5,010 5,050 19 apr
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 09 feb
Immunomedics 87,860 +0,040 +0,05% 0,000 0,000 87,820 okt '20
Impinj 116,220 -5,860 -4,80% 121,800 115,020 122,080 19 apr
Incyte Corp 52,350 -0,470 -0,89% 53,000 52,000 52,820 19 apr
Independent Bank ... 50,560 +1,110 +2,24% 50,770 47,840 49,450 19 apr
Independent Bank ... 24,360 +0,780 +3,31% 24,360 23,430 23,580 19 apr
Independent Bank ... 41,620 +1,500 +3,74% 41,705 39,910 40,120 19 apr
Infinera Corp 4,720 +0,060 +1,29% 4,800 4,600 4,660 19 apr
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,600 -0,040 -1,10% 3,715 3,570 3,640 19 apr
Ingles Markets 75,330 +1,970 +2,69% 75,380 73,320 73,360 19 apr
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 5,790 -0,070 -1,19% 5,925 5,680 5,860 19 apr
Innospec 122,280 +1,460 +1,21% 122,835 120,340 120,820 19 apr
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,510 -0,160 -2,40% 6,660 6,480 6,670 19 apr
Innoviva 14,950 +0,260 +1,77% 15,015 14,690 14,690 19 apr
Inogen 6,740 -0,350 -4,94% 7,280 6,680 7,090 19 apr
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 9,680 -0,520 -5,10% 10,200 9,540 10,200 19 apr
Inseego Corp 3,010 +0,590 +24,38% 3,170 2,510 2,420 19 apr
Insight Enterprises 182,580 +1,580 +0,87% 183,350 180,000 181,000 19 apr
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 24,320 -0,480 -1,94% 25,870 23,525 24,800 19 apr
Inspired Entertai... 8,880 +0,100 +1,14% 9,110 8,680 8,780 19 apr
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 166,310 +1,580 +0,96% 167,100 162,110 164,730 19 apr
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 28,680 -2,950 -9,33% 31,720 27,850 31,630 19 apr
Intel Corp 34,190 -0,850 -2,43% 35,130 34,180 35,040 19 apr
Intellia Therapeu... 21,590 +0,270 +1,27% 21,630 20,780 21,320 19 apr
Inter Parfums 127,925 +4,005 +3,23% 128,360 123,000 123,920 19 apr
Interactive Broke... 111,550 +0,950 +0,86% 112,360 110,600 110,600 19 apr
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 96,620 +0,960 +1,00% 96,830 95,361 95,660 19 apr
Interface 14,865 -0,055 -0,37% 15,200 14,730 14,920 19 apr
Intergroup Corp 21,140 -0,880 -4,00% 21,950 21,140 22,020 19 apr
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 54,392 +1,852 +3,52% 54,520 52,280 52,540 19 apr
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,620 -0,050 -1,36% 3,710 3,580 3,670 19 apr
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 72,370 +0,370 +0,51% 74,560 70,930 72,000 19 apr
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 605,410 -2,970 -0,49% 611,190 598,010 608,380 19 apr
Intuitive Surgical 366,340 -6,290 -1,69% 388,650 364,170 372,630 19 apr
Invesco Actively ... 14,160 +0,080 +0,57% 14,220 14,090 14,080 19 apr
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 36,429 +0,199 +0,55% 36,592 36,120 36,230 19 apr
Invesco Internati... 38,820 +0,080 +0,21% 38,860 38,700 38,740 19 apr
Invesco Nasdaq In... 37,810 -0,680 -1,77% 38,330 37,630 38,490 19 apr
Invesco QQQ Trust... 414,650 -8,760 -2,07% 422,750 413,070 423,410 19 apr
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 35,395 +0,349 +1,00% 35,523 34,870 35,046 19 apr
Invesco S&P Small... 97,430 +0,647 +0,67% 97,430 96,820 96,783 19 apr
Invesco S&P Small... 54,930 +0,500 +0,92% 55,280 54,260 54,430 19 apr
Invesco S&P Small... 45,470 +0,707 +1,58% 45,643 44,670 44,763 19 apr
Invesco S&P Small... 40,170 +0,120 +0,30% 40,370 39,950 40,050 19 apr
Invesco S&P Small... 118,840 +0,610 +0,52% 119,150 118,060 118,230 19 apr
Invesco S&P Small... 42,500 -0,240 -0,56% 42,850 42,265 42,740 19 apr
Invesco S&P Small... 73,770 -0,072 -0,10% 73,957 73,770 73,842 19 apr
Invesco S&P Small... 49,161 +0,309 +0,63% 49,544 48,840 48,852 19 apr
Investar Holding ... 15,823 +0,123 +0,78% 15,970 15,654 15,700 19 apr
Investcorp Credit... 3,196 +0,006 +0,18% 3,240 3,150 3,190 19 apr
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 161,690 +5,570 +3,57% 161,690 156,120 156,120 19 apr
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 40,680 -0,130 -0,32% 41,155 40,385 40,810 19 apr
Iovance Biotherap... 11,325 -0,395 -3,37% 11,690 11,010 11,720 19 apr
IPG Photonics Corp 84,210 -0,380 -0,45% 85,190 83,720 84,590 19 apr
iRadimed Corp 41,000 +0,640 +1,59% 41,411 40,180 40,360 19 apr
IRIDEX Corp 2,870 -0,150 -4,97% 3,007 2,860 3,020 19 apr
Iridium Communica... 27,400 +1,340 +5,14% 27,430 26,245 26,060 19 apr
iRobot Corp 7,240 -0,010 -0,14% 7,530 7,070 7,250 19 apr
Ironwood Pharmace... 7,920 +0,320 +4,21% 7,940 7,550 7,600 19 apr
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 48,810 +0,020 +0,04% 48,840 48,790 48,790 19 apr
iShares 1-3 Year ... 68,730 -0,020 -0,03% 68,790 68,670 68,750 19 apr
iShares 20 Year T... 89,155 +0,325 +0,37% 89,390 88,905 88,830 19 apr
iShares Asia 50 ETF 58,110 -0,819 -1,39% 58,590 58,020 58,929 19 apr
iShares Biotechno... 124,730 +0,090 +0,07% 125,570 123,600 124,640 19 apr
iShares Core MSCI... 65,105 -0,065 -0,10% 65,305 64,920 65,170 19 apr
iShares Emerging ... 21,410 +0,030 +0,14% 21,420 21,380 21,380 19 apr
iShares ESG Advan... 44,500 +0,040 +0,09% 44,579 44,460 44,460 19 apr
iShares ESG Aware... 76,250 0,000 0,00% 76,570 76,060 76,250 19 apr
iShares ESG Aware... 31,135 -0,155 -0,50% 31,220 31,060 31,290 19 apr
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,075 +0,065 +0,25% 26,110 26,060 26,010 19 apr
iShares Global Cl... 13,020 -0,080 -0,61% 13,135 13,000 13,100 19 apr
iShares Global In... 46,470 +0,450 +0,98% 46,505 45,970 46,020 19 apr
iShares Global Ti... 79,469 +0,869 +1,11% 79,500 78,880 78,600 19 apr
iShares GNMA 42,200 +0,040 +0,09% 42,260 42,182 42,160 19 apr
iShares GSCI Comm... 27,490 +0,160 +0,59% 27,590 27,370 27,330 19 apr
iShares India 50 ETF 49,900 +0,460 +0,93% 49,940 49,780 49,440 19 apr
iShares Internati... 20,065 +0,165 +0,83% 20,110 20,010 19,900 19 apr
iShares Internati... 38,470 +0,020 +0,05% 38,590 38,460 38,450 19 apr
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 104,560 -0,630 -0,60% 105,390 104,290 105,190 19 apr
iShares MSCI ACWI... 51,160 -0,030 -0,06% 51,320 51,025 51,190 19 apr
iShares MSCI All ... 65,480 -0,470 -0,71% 65,710 65,300 65,950 19 apr
iShares MSCI Braz... 13,000 +0,200 +1,56% 13,126 12,880 12,800 19 apr
iShares MSCI Chin... 39,410 -0,130 -0,33% 39,435 39,225 39,540 19 apr
iShares MSCI EAFE... 60,445 -0,155 -0,26% 60,670 60,290 60,600 19 apr
iShares MSCI Emer... 66,050 -0,220 -0,33% 66,225 65,670 66,270 19 apr
iShares MSCI Euro... 21,960 +0,090 +0,41% 22,020 21,880 21,870 19 apr
iShares MSCI Euro... 54,120 -0,270 -0,50% 54,337 54,073 54,390 19 apr
iShares MSCI Glob... 74,720 -0,150 -0,20% 75,080 74,640 74,870 19 apr
iShares MSCI New ... 44,154 +0,154 +0,35% 44,240 44,000 44,000 19 apr
iShares MSCI Qata... 17,350 +0,040 +0,23% 17,420 17,350 17,310 19 apr
iShares MSCI UAE ETF 14,450 -0,130 -0,89% 14,510 14,420 14,580 19 apr
iShares Semicondu... 198,470 -8,160 -3,95% 206,120 197,430 206,630 19 apr
Iteris 4,490 -0,100 -2,18% 4,620 4,440 4,590 19 apr
Itron 89,685 -0,805 -0,89% 90,640 88,920 90,490 19 apr
Ituran Location a... 25,030 +0,010 +0,04% 25,160 24,900 25,020 19 apr
IZEA Worldwide 2,560 -0,030 -1,16% 2,650 2,555 2,590 19 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