Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 57,660 +1,350 +2,40% 0,000 0,000 56,310 14 mei
iCAD 1,580 +0,020 +1,28% 1,640 1,570 1,560 14 mei
Icahn Enterprises LP 18,590 +0,220 +1,20% 0,000 0,000 18,370 14 mei
ICF International 146,500 -1,320 -0,89% 149,140 146,455 147,820 14 mei
ICON plc 315,570 +6,060 +1,96% 316,030 310,440 309,510 14 mei
ICU Medical 105,250 -3,120 -2,88% 111,980 104,840 108,370 14 mei
Ideal Power 7,400 +0,190 +2,64% 7,490 7,010 7,210 14 mei
Identiv 4,190 -0,090 -2,10% 0,000 0,000 4,280 14 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 521,110 +18,090 +3,60% 0,000 0,000 503,020 14 mei
IES Holdings 165,400 +2,450 +1,50% 166,870 156,360 162,950 14 mei
IF Bancorp 16,678 +0,098 +0,59% 16,678 16,678 16,580 14 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 115,580 +2,810 +2,49% 0,000 0,000 112,770 14 mei
Immersion Corp 8,830 +0,430 +5,12% 8,950 8,480 8,400 14 mei
ImmuCell Corp 5,477 +0,207 +3,92% 5,500 5,260 5,270 14 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 168,060 +8,240 +5,16% 168,720 158,990 159,820 14 mei
Incyte Corp 57,050 -0,550 -0,95% 58,110 56,850 57,600 14 mei
Independent Bank ... 52,650 +0,690 +1,33% 52,760 51,910 51,960 14 mei
Independent Bank ... 25,800 -0,040 -0,15% 25,980 25,595 25,840 14 mei
Independent Bank ... 41,770 +0,290 +0,70% 42,120 41,100 41,480 14 mei
Infinera Corp 5,800 +0,790 +15,77% 0,000 0,000 5,010 14 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,130 +0,180 +6,10% 3,140 2,950 2,950 14 mei
Ingles Markets 75,210 +1,460 +1,98% 75,380 73,695 73,750 14 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 11,040 -0,020 -0,18% 0,000 0,000 11,060 14 mei
Innospec 131,400 +2,450 +1,90% 131,620 129,060 128,950 14 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 5,350 -0,170 -3,08% 5,740 5,205 5,520 14 mei
Innoviva 16,110 -0,080 -0,49% 16,520 15,770 16,190 14 mei
Inogen 8,920 +0,105 +1,19% 9,200 8,670 8,815 14 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 11,420 +0,060 +0,53% 12,240 11,080 11,360 14 mei
Inseego Corp 5,230 +0,180 +3,56% 0,000 0,000 5,050 14 mei
Insight Enterprises 205,190 +1,460 +0,72% 206,445 204,020 203,730 14 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 25,450 -0,380 -1,47% 26,235 25,150 25,830 14 mei
Inspired Entertai... 8,740 -0,090 -1,02% 9,000 8,470 8,830 14 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 172,270 +11,250 +6,99% 0,000 0,000 161,020 14 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 26,440 +0,230 +0,88% 27,390 26,340 26,210 14 mei
Intel Corp 31,050 +0,540 +1,77% 0,000 0,000 30,510 14 mei
Intellia Therapeu... 25,730 +0,310 +1,22% 0,000 0,000 25,420 14 mei
Inter Parfums 122,420 +2,430 +2,03% 122,595 119,805 119,990 14 mei
Interactive Broke... 121,800 +1,550 +1,29% 121,870 119,875 120,250 14 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 106,320 -0,070 -0,07% 108,080 106,100 106,390 14 mei
Interface 16,160 +0,220 +1,38% 16,330 15,960 15,940 14 mei
Intergroup Corp 23,480 +0,730 +3,21% 23,480 22,650 22,750 14 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 60,340 +0,680 +1,14% 60,590 59,720 59,660 14 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,050 +0,100 +2,53% 4,110 3,960 3,950 14 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 65,710 -0,610 -0,92% 67,270 65,170 66,320 14 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 635,420 +8,230 +1,31% 0,000 0,000 627,190 14 mei
Intuitive Surgical 384,190 +3,310 +0,87% 0,000 0,000 380,880 14 mei
Invesco Actively ... 14,090 -0,080 -0,56% 14,140 14,030 14,170 14 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 39,370 +0,440 +1,13% 39,590 39,210 38,930 14 mei
Invesco Internati... 41,060 +0,362 +0,89% 41,100 40,901 40,698 14 mei
Invesco Nasdaq In... 39,600 +0,058 +0,15% 39,630 39,370 39,542 14 mei
Invesco QQQ Trust... 445,930 +2,850 +0,64% 0,000 0,000 443,080 14 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 37,271 +0,271 +0,73% 37,330 37,070 37,000 14 mei
Invesco S&P Small... 106,870 +1,278 +1,21% 107,530 106,748 105,592 14 mei
Invesco S&P Small... 54,900 +0,540 +0,99% 54,950 54,220 54,360 14 mei
Invesco S&P Small... 48,860 +0,592 +1,23% 48,860 48,660 48,268 14 mei
Invesco S&P Small... 43,530 +0,400 +0,93% 43,700 43,200 43,130 14 mei
Invesco S&P Small... 124,680 +1,110 +0,90% 124,940 124,440 123,570 14 mei
Invesco S&P Small... 47,240 +0,745 +1,60% 47,240 46,870 46,495 14 mei
Invesco S&P Small... 78,850 +0,659 +0,84% 78,550 78,550 78,191 13 mei
Invesco S&P Small... 52,670 +0,432 +0,83% 52,831 52,670 52,238 14 mei
Investar Holding ... 16,260 +0,010 +0,06% 16,480 16,250 16,250 14 mei
Investcorp Credit... 3,291 +0,041 +1,26% 3,300 3,240 3,250 14 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 160,940 +0,990 +0,62% 161,000 159,670 159,950 14 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 38,270 -0,530 -1,37% 39,400 38,260 38,800 14 mei
Iovance Biotherap... 10,720 -0,160 -1,47% 0,000 0,000 10,880 14 mei
IPG Photonics Corp 89,760 +0,470 +0,53% 90,962 89,550 89,290 14 mei
iRadimed Corp 42,290 -0,160 -0,38% 42,960 41,760 42,450 14 mei
IRIDEX Corp 3,080 -0,030 -0,96% 3,240 3,012 3,110 14 mei
Iridium Communica... 30,280 -0,010 -0,03% 30,976 30,225 30,290 14 mei
iRobot Corp 12,750 -0,650 -4,85% 0,000 0,000 13,400 14 mei
Ironwood Pharmace... 6,630 -0,060 -0,90% 6,920 6,430 6,690 14 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,060 +0,050 +0,10% 49,070 49,040 49,010 14 mei
iShares 1-3 Year ... 69,835 +0,175 +0,25% 69,835 69,835 69,660 14 mei
iShares 20 Year T... 90,860 +0,510 +0,56% 0,000 0,000 90,350 14 mei
iShares Asia 50 ETF 66,850 +0,600 +0,91% 66,860 66,250 66,250 14 mei
iShares Biotechno... 135,470 +1,060 +0,79% 135,920 134,560 134,410 14 mei
iShares Core MSCI... 69,220 +0,400 +0,58% 69,255 68,990 68,820 14 mei
iShares Emerging ... 23,145 +0,025 +0,11% 23,189 23,145 23,120 14 mei
iShares ESG Advan... 45,070 -0,030 -0,07% 45,150 45,020 45,100 14 mei
iShares ESG Aware... 81,180 +0,580 +0,72% 81,200 80,850 80,600 14 mei
iShares ESG Aware... 33,810 +0,150 +0,45% 33,820 33,620 33,660 14 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,450 +0,040 +0,15% 26,460 26,410 26,410 14 mei
iShares Global Cl... 14,110 +0,230 +1,66% 0,000 0,000 13,880 14 mei
iShares Global In... 50,240 +0,200 +0,40% 50,360 50,060 50,040 14 mei
iShares Global Ti... 83,750 +0,830 +1,00% 83,820 83,260 82,920 14 mei
iShares GNMA 42,970 +0,141 +0,33% 43,010 42,880 42,829 14 mei
iShares GSCI Comm... 27,000 -0,130 -0,48% 27,100 26,910 27,130 14 mei
iShares India 50 ETF 50,120 +0,280 +0,56% 0,000 0,000 49,840 14 mei
iShares Internati... 21,160 +0,010 +0,05% 21,160 21,070 21,150 14 mei
iShares Internati... 38,990 +0,020 +0,05% 39,110 38,970 38,970 14 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 110,860 +0,610 +0,55% 110,920 110,345 110,250 14 mei
iShares MSCI ACWI... 54,480 +0,310 +0,57% 54,515 54,290 54,170 14 mei
iShares MSCI All ... 72,010 +0,410 +0,57% 0,000 0,000 71,600 14 mei
iShares MSCI Braz... 13,540 +0,150 +1,12% 13,620 13,440 13,390 14 mei
iShares MSCI Chin... 45,880 -0,220 -0,48% 0,000 0,000 46,100 14 mei
iShares MSCI EAFE... 64,040 +0,380 +0,60% 64,060 63,825 63,660 14 mei
iShares MSCI Emer... 72,190 +0,470 +0,66% 72,190 71,730 71,720 14 mei
iShares MSCI Euro... 23,780 +0,230 +0,98% 23,790 23,600 23,550 14 mei
iShares MSCI Euro... 58,720 +0,700 +1,21% 58,920 58,510 58,020 14 mei
iShares MSCI Glob... 81,080 +0,490 +0,61% 81,160 80,660 80,590 14 mei
iShares MSCI New ... 44,740 -0,110 -0,25% 44,950 44,740 44,850 14 mei
iShares MSCI Qata... 17,160 -0,080 -0,46% 17,210 17,130 17,240 14 mei
iShares MSCI UAE ETF 14,470 -0,060 -0,41% 14,510 14,470 14,530 14 mei
iShares Semicondu... 224,370 +3,670 +1,66% 0,000 0,000 220,700 14 mei
Iteris 4,560 +0,090 +2,01% 4,600 4,470 4,470 14 mei
Itron 107,270 +0,880 +0,83% 108,250 106,300 106,390 14 mei
Ituran Location a... 27,400 -0,150 -0,54% 27,790 27,190 27,550 14 mei
IZEA Worldwide 3,420 +0,230 +7,21% 3,600 3,190 3,190 14 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