Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 48,100 -1,070 -2,18% 48,720 47,360 49,170 25 apr
iCAD 1,480 -0,080 -5,13% 1,557 1,460 1,560 25 apr
Icahn Enterprises LP 17,270 +0,010 +0,06% 17,380 16,949 17,260 25 apr
ICF International 141,050 -0,930 -0,66% 142,890 140,950 141,980 25 apr
ICON plc 300,080 -9,360 -3,02% 318,549 296,630 309,440 25 apr
ICU Medical 94,530 -2,190 -2,26% 95,840 93,355 96,720 25 apr
Ideal Power 7,500 +0,030 +0,40% 7,835 7,320 7,470 25 apr
Identiv 5,120 +0,020 +0,39% 5,230 5,030 5,100 25 apr
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 489,240 -5,020 -1,02% 0,000 479,880 494,260 25 apr
IES Holdings 127,550 -1,160 -0,90% 127,559 121,684 128,710 25 apr
IF Bancorp 16,320 0,000 0,00% 0,000 0,000 16,320 23 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 121,050 -1,820 -1,48% 0,000 116,910 122,870 25 apr
Immersion Corp 7,130 -0,080 -1,11% 7,190 7,070 7,210 25 apr
ImmuCell Corp 5,100 +0,060 +1,19% 5,130 5,030 5,040 25 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 155,550 +34,640 +28,65% 156,410 129,910 120,910 25 apr
Incyte Corp 51,180 -0,560 -1,08% 51,850 50,350 51,740 25 apr
Independent Bank ... 52,350 -0,570 -1,08% 52,540 50,980 52,920 25 apr
Independent Bank ... 25,170 +0,050 +0,20% 0,000 24,990 25,120 25 apr
Independent Bank ... 39,260 -1,560 -3,82% 40,410 39,140 40,820 25 apr
Infinera Corp 4,970 -0,010 -0,20% 5,050 4,860 4,980 25 apr
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,490 -0,010 -0,29% 3,520 3,480 3,500 25 apr
Ingles Markets 72,860 -0,360 -0,49% 73,210 72,260 73,220 25 apr
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 5,690 -0,640 -10,11% 6,223 5,500 6,330 25 apr
Innospec 120,100 -1,940 -1,59% 121,370 120,090 122,040 25 apr
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,410 -0,220 -3,32% 6,710 6,400 6,630 25 apr
Innoviva 14,990 -0,170 -1,12% 15,090 14,895 15,160 25 apr
Inogen 6,480 -0,570 -8,09% 6,990 6,420 7,050 25 apr
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 10,125 -0,035 -0,34% 10,125 9,740 10,160 25 apr
Inseego Corp 3,530 +0,300 +9,29% 3,700 3,080 3,230 25 apr
Insight Enterprises 182,570 -1,790 -0,97% 183,570 182,250 184,360 25 apr
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 24,920 -0,890 -3,45% 25,440 24,810 25,810 25 apr
Inspired Entertai... 8,660 -0,210 -2,37% 0,000 8,600 8,870 25 apr
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 164,170 -3,080 -1,84% 167,250 160,375 167,250 25 apr
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 28,410 -0,970 -3,30% 0,000 27,180 29,380 25 apr
Intel Corp 35,110 +0,610 +1,77% 35,295 34,500 34,500 25 apr
Intellia Therapeu... 20,020 -1,150 -5,43% 20,659 19,640 21,170 25 apr
Inter Parfums 118,010 -12,510 -9,58% 128,820 116,750 130,520 25 apr
Interactive Broke... 117,340 +1,700 +1,47% 117,965 114,840 115,640 25 apr
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 99,910 +0,250 +0,25% 100,265 98,360 99,660 25 apr
Interface 15,310 -0,550 -3,47% 0,000 15,130 15,860 25 apr
Intergroup Corp 21,360 +0,580 +2,79% 21,665 20,700 20,780 25 apr
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 55,970 -0,290 -0,52% 56,130 55,100 56,260 25 apr
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,090 +0,390 +10,54% 4,285 3,720 3,700 25 apr
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 72,130 -0,990 -1,35% 72,780 71,350 73,120 25 apr
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 626,390 -9,100 -1,43% 632,815 619,785 635,490 25 apr
Intuitive Surgical 373,120 -1,890 -0,50% 375,460 367,660 375,010 25 apr
Invesco Actively ... 14,290 +0,080 +0,56% 14,290 14,140 14,210 25 apr
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 37,100 -0,330 -0,88% 37,180 36,744 37,430 25 apr
Invesco Internati... 39,585 +0,015 +0,04% 39,656 39,170 39,570 25 apr
Invesco Nasdaq In... 38,250 -0,520 -1,34% 38,250 37,520 38,770 25 apr
Invesco QQQ Trust... 424,450 -2,060 -0,48% 425,320 418,140 426,510 25 apr
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 35,370 -0,522 -1,45% 35,500 35,370 35,892 25 apr
Invesco S&P Small... 100,610 -0,590 -0,58% 100,770 0,000 101,200 25 apr
Invesco S&P Small... 55,920 +0,100 +0,18% 56,000 54,880 55,820 25 apr
Invesco S&P Small... 46,290 -0,753 -1,60% 0,000 46,290 47,043 25 apr
Invesco S&P Small... 40,310 -0,770 -1,87% 40,590 40,205 41,080 25 apr
Invesco S&P Small... 121,060 -0,290 -0,24% 121,060 0,000 121,350 25 apr
Invesco S&P Small... 43,700 -0,160 -0,36% 43,735 43,200 43,860 25 apr
Invesco S&P Small... 74,030 +0,090 +0,12% 74,051 73,163 73,940 25 apr
Invesco S&P Small... 50,250 -0,512 -1,01% 50,380 50,220 50,762 25 apr
Investar Holding ... 16,260 +0,030 +0,18% 16,290 16,100 16,230 25 apr
Investcorp Credit... 3,200 +0,020 +0,63% 3,270 3,150 3,180 25 apr
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 162,880 -0,750 -0,46% 163,245 160,950 163,630 25 apr
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 41,840 -0,610 -1,44% 42,725 41,580 42,450 25 apr
Iovance Biotherap... 11,540 -0,170 -1,45% 11,650 11,160 11,710 25 apr
IPG Photonics Corp 88,240 +0,190 +0,22% 88,750 87,260 88,050 25 apr
iRadimed Corp 41,470 -0,970 -2,29% 42,150 41,170 42,440 25 apr
IRIDEX Corp 2,960 +0,020 +0,68% 2,990 2,900 2,940 25 apr
Iridium Communica... 29,690 +0,410 +1,40% 29,720 28,895 29,280 25 apr
iRobot Corp 6,880 +0,040 +0,58% 6,910 6,480 6,840 25 apr
Ironwood Pharmace... 8,080 -0,020 -0,25% 8,140 7,950 8,100 25 apr
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 48,840 -0,040 -0,08% 48,860 0,000 48,880 25 apr
iShares 1-3 Year ... 68,995 +0,040 +0,06% 68,995 68,995 68,955 25 apr
iShares 20 Year T... 87,780 -0,620 -0,70% 87,900 87,340 88,400 25 apr
iShares Asia 50 ETF 60,820 +0,160 +0,26% 61,029 59,880 60,660 25 apr
iShares Biotechno... 125,670 -2,090 -1,64% 127,270 124,400 127,760 25 apr
iShares Core MSCI... 66,210 -0,130 -0,20% 66,290 65,429 66,340 25 apr
iShares Emerging ... 22,020 +0,150 +0,69% 22,020 21,750 21,870 25 apr
iShares ESG Advan... 44,719 -0,121 -0,27% 44,719 44,520 44,840 25 apr
iShares ESG Aware... 77,490 -0,290 -0,37% 77,620 76,610 77,780 25 apr
iShares ESG Aware... 31,850 +0,080 +0,25% 31,892 31,475 31,770 25 apr
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,170 -0,050 -0,19% 26,170 26,000 26,220 25 apr
iShares Global Cl... 13,080 -0,060 -0,46% 13,100 12,860 13,140 25 apr
iShares Global In... 47,640 +0,290 +0,61% 47,720 46,960 47,350 25 apr
iShares Global Ti... 79,410 -0,060 -0,08% 79,420 78,190 79,470 25 apr
iShares GNMA 42,120 -0,140 -0,33% 42,120 0,000 42,260 25 apr
iShares GSCI Comm... 27,810 +0,150 +0,54% 27,820 27,520 27,660 25 apr
iShares India 50 ETF 50,770 +0,380 +0,75% 50,770 50,360 50,390 25 apr
iShares Internati... 20,084 -0,106 -0,52% 20,170 19,990 20,190 25 apr
iShares Internati... 38,400 -0,020 -0,05% 38,560 38,160 38,420 25 apr
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 106,390 -0,330 -0,31% 106,550 105,110 106,720 25 apr
iShares MSCI ACWI... 52,120 -0,050 -0,10% 52,170 51,475 52,170 25 apr
iShares MSCI All ... 67,680 +0,270 +0,40% 67,735 0,000 67,410 25 apr
iShares MSCI Braz... 13,050 -0,111 -0,84% 13,100 12,911 13,161 25 apr
iShares MSCI Chin... 41,550 +0,210 +0,51% 41,580 41,090 41,340 25 apr
iShares MSCI EAFE... 60,850 -0,400 -0,65% 60,855 60,210 61,250 25 apr
iShares MSCI Emer... 68,170 +0,400 +0,59% 68,170 0,000 67,770 25 apr
iShares MSCI Euro... 22,340 -0,080 -0,36% 22,375 22,110 22,420 25 apr
iShares MSCI Euro... 54,930 -0,120 -0,22% 54,950 54,540 55,050 25 apr
iShares MSCI Glob... 76,150 +0,040 +0,05% 76,150 75,220 76,110 25 apr
iShares MSCI New ... 44,390 -0,250 -0,56% 44,570 0,000 44,640 25 apr
iShares MSCI Qata... 17,130 -0,020 -0,12% 17,170 17,110 17,150 25 apr
iShares MSCI UAE ETF 14,340 +0,090 +0,63% 14,340 14,225 14,250 25 apr
iShares Semicondu... 212,410 +3,870 +1,86% 213,830 206,930 208,540 25 apr
Iteris 4,350 -0,120 -2,68% 4,440 4,340 4,470 25 apr
Itron 94,390 -0,030 -0,03% 94,640 92,180 94,420 25 apr
Ituran Location a... 25,670 -0,270 -1,04% 26,000 25,530 25,940 25 apr
IZEA Worldwide 2,610 +0,045 +1,75% 2,640 2,440 2,565 25 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