Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 47,850 +0,290 +0,61% 48,610 47,530 47,560 01 mei
iCAD 1,430 0,000 0,00% 1,530 1,401 1,430 01 mei
Icahn Enterprises LP 17,400 -0,240 -1,36% 17,840 17,320 17,640 01 mei
ICF International 143,960 -0,330 -0,23% 145,960 142,790 144,290 01 mei
ICON plc 301,610 +3,730 +1,25% 306,400 296,573 297,880 01 mei
ICU Medical 98,360 +0,440 +0,45% 100,730 97,080 97,920 01 mei
Ideal Power 7,435 -0,375 -4,80% 7,900 7,260 7,810 01 mei
Identiv 5,030 -0,010 -0,20% 5,160 4,960 5,040 01 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 468,320 -24,440 -4,96% 485,000 462,000 492,760 01 mei
IES Holdings 132,710 -2,410 -1,78% 136,000 128,770 135,120 01 mei
IF Bancorp 16,250 -0,250 -1,52% 16,580 16,250 16,500 01 mei
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 124,630 +1,580 +1,28% 126,890 121,940 123,050 01 mei
Immersion Corp 7,180 -0,090 -1,24% 7,315 7,170 7,270 01 mei
ImmuCell Corp 5,000 +0,090 +1,83% 5,160 5,000 4,910 01 mei
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 154,510 -4,870 -3,06% 158,690 153,010 159,380 01 mei
Incyte Corp 52,925 +0,875 +1,68% 53,980 51,750 52,050 01 mei
Independent Bank ... 24,990 +0,180 +0,73% 25,550 24,990 24,810 01 mei
Independent Bank ... 50,870 +0,630 +1,25% 51,965 50,270 50,240 01 mei
Independent Bank ... 37,630 +0,390 +1,05% 38,510 36,470 37,240 01 mei
Infinera Corp 4,995 +0,175 +3,63% 5,160 4,750 4,820 01 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,330 -0,040 -1,19% 3,390 3,320 3,370 01 mei
Ingles Markets 71,889 +0,139 +0,19% 72,550 71,790 71,750 01 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 6,020 +0,180 +3,08% 6,250 5,860 5,840 01 mei
Innospec 120,440 +0,440 +0,37% 121,610 119,091 120,000 01 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,430 -0,050 -0,77% 6,510 6,400 6,480 01 mei
Innoviva 15,230 +0,120 +0,79% 15,335 15,010 15,110 01 mei
Inogen 7,040 +0,240 +3,53% 7,330 6,720 6,800 01 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 11,560 +0,110 +0,96% 12,390 11,315 11,450 01 mei
Inseego Corp 4,020 -0,010 -0,25% 4,120 3,860 4,030 01 mei
Insight Enterprises 173,280 -9,290 -5,09% 181,960 170,630 182,570 01 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 25,570 +0,850 +3,44% 26,460 25,040 24,720 01 mei
Inspired Entertai... 8,460 -0,040 -0,47% 8,550 8,305 8,500 01 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 170,220 -1,720 -1,00% 174,850 169,278 171,940 01 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 29,170 0,000 0,00% 29,960 29,061 29,170 01 mei
Intel Corp 30,355 -0,115 -0,38% 31,035 30,020 30,470 01 mei
Intellia Therapeu... 22,500 +1,100 +5,14% 23,560 21,310 21,400 01 mei
Inter Parfums 115,640 -0,740 -0,64% 117,410 114,880 116,380 01 mei
Interactive Broke... 116,900 +1,780 +1,55% 117,930 114,910 115,120 01 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 97,900 -0,830 -0,84% 99,360 97,510 98,730 01 mei
Interface 15,280 -0,010 -0,07% 15,670 15,170 15,290 01 mei
Intergroup Corp 21,370 +0,740 +3,59% 21,370 20,490 20,630 01 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 57,180 +1,530 +2,75% 58,220 55,975 55,650 01 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,280 +0,050 +1,18% 4,310 4,130 4,230 01 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 72,665 +0,855 +1,19% 73,680 71,610 71,810 01 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 615,070 -10,550 -1,69% 629,660 610,040 625,620 01 mei
Intuitive Surgical 371,700 +1,080 +0,29% 379,500 368,600 370,620 01 mei
Invesco Actively ... 13,890 -0,210 -1,49% 14,090 13,850 14,100 01 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 37,040 +0,130 +0,35% 37,760 36,920 36,910 01 mei
Invesco Internati... 39,040 -0,180 -0,46% 39,410 38,960 39,220 01 mei
Invesco Nasdaq In... 38,390 +0,290 +0,76% 39,150 38,200 38,100 01 mei
Invesco QQQ Trust... 421,515 -3,075 -0,72% 430,140 420,660 424,590 01 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 101,274 +0,465 +0,46% 0,000 0,000 100,809 30 apr
Invesco S&P Small... 35,800 +0,450 +1,27% 35,942 35,420 35,350 01 mei
Invesco S&P Small... 52,638 -1,102 -2,05% 53,800 52,384 53,740 01 mei
Invesco S&P Small... 46,940 +1,256 +2,75% 46,940 46,215 45,684 01 mei
Invesco S&P Small... 42,075 +1,075 +2,62% 42,200 40,880 41,000 01 mei
Invesco S&P Small... 119,220 +0,320 +0,27% 120,661 118,355 118,900 01 mei
Invesco S&P Small... 43,780 -0,240 -0,55% 44,679 43,730 44,020 01 mei
Invesco S&P Small... 75,930 +0,230 +0,30% 77,224 75,930 75,700 01 mei
Invesco S&P Small... 51,250 +0,916 +1,82% 51,250 50,400 50,334 01 mei
Investar Holding ... 16,540 -0,140 -0,84% 16,700 16,540 16,680 01 mei
Investcorp Credit... 3,282 +0,012 +0,38% 3,310 3,250 3,270 01 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 161,510 +1,080 +0,67% 161,510 159,900 160,430 01 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 43,010 +1,750 +4,24% 43,600 41,050 41,260 01 mei
Iovance Biotherap... 12,500 +0,720 +6,11% 12,997 11,750 11,780 01 mei
IPG Photonics Corp 83,575 -0,405 -0,48% 85,480 82,290 83,980 01 mei
iRadimed Corp 42,000 +1,390 +3,42% 43,030 40,860 40,610 01 mei
IRIDEX Corp 2,820 -0,030 -1,05% 2,899 2,760 2,850 01 mei
Iridium Communica... 31,330 +0,540 +1,75% 31,810 30,511 30,790 01 mei
iRobot Corp 8,560 0,000 0,00% 8,935 8,350 8,560 01 mei
Ironwood Pharmace... 8,220 +0,470 +6,06% 8,430 7,710 7,750 01 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 48,790 -0,090 -0,18% 48,857 48,730 48,880 01 mei
iShares 1-3 Year ... 68,880 +0,270 +0,39% 69,044 68,730 68,610 01 mei
iShares 20 Year T... 88,570 +0,350 +0,40% 89,210 88,240 88,220 01 mei
iShares Asia 50 ETF 61,430 +0,040 +0,07% 61,770 61,260 61,390 01 mei
iShares Biotechno... 129,490 +2,570 +2,02% 131,320 126,990 126,920 01 mei
iShares Core MSCI... 66,140 -0,090 -0,14% 66,940 66,020 66,230 01 mei
iShares Emerging ... 21,996 -0,018 -0,08% 22,000 21,996 22,014 01 mei
iShares ESG Advan... 44,751 -0,029 -0,07% 44,770 44,450 44,780 01 mei
iShares ESG Aware... 77,240 -0,110 -0,14% 78,190 77,070 77,350 01 mei
iShares ESG Aware... 32,165 +0,015 +0,05% 32,510 32,110 32,150 01 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,150 -0,030 -0,11% 26,260 25,900 26,180 01 mei
iShares Global Cl... 13,250 +0,020 +0,15% 13,538 13,180 13,230 01 mei
iShares Global In... 47,430 +0,120 +0,25% 47,908 47,190 47,310 01 mei
iShares Global Ti... 79,380 +0,260 +0,33% 80,550 79,240 79,120 01 mei
iShares GNMA 42,200 +0,050 +0,12% 42,290 42,050 42,150 01 mei
iShares GSCI Comm... 26,850 -0,480 -1,76% 27,250 26,819 27,330 01 mei
iShares India 50 ETF 50,680 +0,100 +0,20% 50,800 50,520 50,580 01 mei
iShares Internati... 20,590 +0,310 +1,53% 20,590 20,300 20,280 01 mei
iShares Internati... 38,520 +0,250 +0,65% 38,830 38,300 38,270 01 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 105,950 -0,270 -0,25% 107,460 105,800 106,220 01 mei
iShares MSCI ACWI... 52,020 -0,070 -0,13% 52,630 51,920 52,090 01 mei
iShares MSCI All ... 68,140 0,000 0,00% 68,875 68,080 68,140 01 mei
iShares MSCI Braz... 13,200 +0,120 +0,92% 13,380 13,090 13,080 01 mei
iShares MSCI Chin... 42,170 +0,300 +0,72% 42,499 41,900 41,870 01 mei
iShares MSCI EAFE... 61,060 -0,110 -0,18% 61,820 60,950 61,170 01 mei
iShares MSCI Emer... 68,320 -0,170 -0,25% 69,139 68,320 68,490 01 mei
iShares MSCI Euro... 22,240 -0,010 -0,04% 22,500 22,150 22,250 01 mei
iShares MSCI Euro... 55,275 -0,055 -0,10% 55,275 55,150 55,330 01 mei
iShares MSCI Glob... 76,860 +0,300 +0,39% 77,760 76,680 76,560 01 mei
iShares MSCI New ... 44,670 +0,370 +0,84% 44,670 43,880 44,300 01 mei
iShares MSCI Qata... 17,270 0,000 0,00% 17,310 17,240 17,270 01 mei
iShares MSCI UAE ETF 14,395 +0,065 +0,45% 14,430 14,360 14,330 01 mei
iShares Semicondu... 206,700 -7,290 -3,41% 213,840 205,590 213,990 01 mei
Iteris 4,540 +0,060 +1,34% 4,590 4,420 4,480 01 mei
Itron 91,600 -0,520 -0,56% 93,710 90,030 92,120 01 mei
Ituran Location a... 25,850 +0,170 +0,66% 26,130 25,650 25,680 01 mei
IZEA Worldwide 2,870 +0,090 +3,24% 2,970 2,600 2,780 01 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