Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 47,590 -1,320 -2,70% 48,801 47,540 48,910 30 apr
iCAD 1,450 -0,030 -2,03% 1,480 1,401 1,480 30 apr
Icahn Enterprises LP 17,636 +0,086 +0,49% 17,855 17,420 17,550 30 apr
ICF International 144,290 -0,080 -0,06% 144,940 142,800 144,370 30 apr
ICON plc 297,970 -6,170 -2,03% 306,770 297,160 304,140 30 apr
ICU Medical 97,860 +0,460 +0,47% 98,275 95,442 97,400 30 apr
Ideal Power 7,810 -0,015 -0,19% 8,491 7,500 7,825 30 apr
Identiv 5,040 -0,090 -1,75% 5,150 4,985 5,130 30 apr
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 492,760 -12,580 -2,49% 506,590 491,805 505,340 30 apr
IES Holdings 135,380 +0,400 +0,30% 139,460 134,830 134,980 30 apr
IF Bancorp 16,320 0,000 0,00% 16,500 16,500 16,320 29 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 123,000 -1,730 -1,39% 125,350 122,105 124,730 30 apr
Immersion Corp 7,280 +0,030 +0,41% 7,310 7,060 7,250 30 apr
ImmuCell Corp 4,910 -0,190 -3,73% 5,130 5,010 5,100 30 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 159,240 +1,790 +1,14% 160,706 155,020 157,450 30 apr
Incyte Corp 52,060 -0,500 -0,95% 53,840 50,350 52,560 30 apr
Independent Bank ... 50,220 -0,880 -1,72% 51,100 50,100 51,100 30 apr
Independent Bank ... 24,810 -0,180 -0,72% 24,970 24,565 24,990 30 apr
Independent Bank ... 37,200 -1,090 -2,85% 38,425 36,711 38,290 30 apr
Infinera Corp 4,820 -0,190 -3,79% 5,000 4,810 5,010 30 apr
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,370 -0,075 -2,18% 3,460 3,350 3,445 30 apr
Ingles Markets 71,750 -1,530 -2,09% 72,820 71,700 73,280 30 apr
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 5,840 -0,190 -3,15% 6,000 5,800 6,030 30 apr
Innospec 120,000 -1,190 -0,98% 120,845 119,860 121,190 30 apr
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,480 -0,140 -2,11% 6,660 6,480 6,620 30 apr
Innoviva 15,115 -0,425 -2,73% 15,530 14,945 15,540 30 apr
Inogen 6,780 -0,240 -3,42% 6,945 6,720 7,020 30 apr
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 11,440 -0,060 -0,52% 11,580 11,140 11,500 30 apr
Inseego Corp 4,030 -0,150 -3,59% 4,230 3,930 4,180 30 apr
Insight Enterprises 182,730 -0,840 -0,46% 187,440 181,100 183,570 30 apr
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 24,710 -0,290 -1,16% 25,270 24,280 25,000 30 apr
Inspired Entertai... 8,530 -0,260 -2,96% 8,750 8,440 8,790 30 apr
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 171,870 +1,610 +0,95% 174,020 168,240 170,260 30 apr
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 29,190 -0,050 -0,17% 29,290 28,530 29,240 30 apr
Intel Corp 30,470 -0,890 -2,84% 31,175 30,420 31,360 30 apr
Intellia Therapeu... 21,380 -0,600 -2,73% 21,970 21,300 21,980 30 apr
Inter Parfums 116,380 -1,410 -1,20% 117,970 115,580 117,790 30 apr
Interactive Broke... 115,100 -1,630 -1,40% 117,150 115,060 116,730 30 apr
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 98,730 -2,210 -2,19% 100,690 98,300 100,940 30 apr
Interface 15,280 -0,480 -3,05% 15,685 15,250 15,760 30 apr
Intergroup Corp 20,600 -1,080 -4,98% 21,850 19,555 21,680 30 apr
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 55,650 -0,810 -1,43% 56,600 55,650 56,460 30 apr
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,230 +0,020 +0,48% 4,270 4,120 4,210 30 apr
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 71,800 -0,500 -0,69% 72,825 71,380 72,300 30 apr
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 625,620 -12,770 -2,00% 637,920 625,230 638,390 30 apr
Intuitive Surgical 370,480 -3,660 -0,98% 373,680 368,750 374,140 30 apr
Invesco Actively ... 14,090 -0,200 -1,40% 14,200 14,030 14,290 30 apr
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 36,930 -0,660 -1,76% 37,363 36,930 37,590 30 apr
Invesco Internati... 39,310 -0,710 -1,77% 39,712 39,310 40,020 30 apr
Invesco Nasdaq In... 38,100 -0,770 -1,98% 38,940 38,100 38,870 30 apr
Invesco QQQ Trust... 424,530 -8,220 -1,90% 432,560 424,550 432,750 30 apr
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 35,366 -0,184 -0,52% 35,508 35,200 35,550 30 apr
Invesco S&P Small... 101,274 -1,766 -1,71% 102,060 101,274 103,040 30 apr
Invesco S&P Small... 53,810 -2,590 -4,59% 56,000 53,950 56,400 30 apr
Invesco S&P Small... 45,790 -0,666 -1,43% 45,980 45,790 46,456 30 apr
Invesco S&P Small... 41,115 -0,315 -0,76% 41,220 41,080 41,430 30 apr
Invesco S&P Small... 119,275 -2,705 -2,22% 121,060 119,130 121,980 30 apr
Invesco S&P Small... 43,940 -0,830 -1,85% 44,780 43,940 44,770 30 apr
Invesco S&P Small... 76,170 +0,540 +0,71% 76,170 76,170 75,630 30 apr
Invesco S&P Small... 50,420 -0,280 -0,55% 50,430 50,380 50,700 30 apr
Investar Holding ... 16,620 -0,060 -0,36% 16,740 16,500 16,680 30 apr
Investcorp Credit... 3,270 +0,035 +1,08% 3,320 3,228 3,235 30 apr
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 159,570 -2,380 -1,47% 159,570 158,360 161,950 30 apr
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 41,260 -0,730 -1,74% 42,060 41,230 41,990 30 apr
Iovance Biotherap... 11,770 -0,260 -2,16% 12,490 11,690 12,030 30 apr
IPG Photonics Corp 84,000 -4,580 -5,17% 87,525 80,330 88,580 30 apr
iRadimed Corp 40,715 -0,185 -0,45% 41,340 40,550 40,900 30 apr
IRIDEX Corp 2,850 -0,010 -0,35% 2,971 2,786 2,860 30 apr
Iridium Communica... 30,780 -1,020 -3,21% 32,245 30,720 31,800 30 apr
iRobot Corp 8,555 +0,095 +1,12% 8,680 8,140 8,460 30 apr
Ironwood Pharmace... 7,750 -0,130 -1,65% 7,945 7,720 7,880 30 apr
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 48,870 -0,070 -0,14% 48,910 48,860 48,940 30 apr
iShares 1-3 Year ... 68,700 -0,425 -0,61% 68,700 68,700 69,125 30 apr
iShares 20 Year T... 88,260 -0,720 -0,81% 88,730 88,095 88,980 30 apr
iShares Asia 50 ETF 61,390 -0,910 -1,46% 61,990 61,390 62,300 30 apr
iShares Biotechno... 126,910 -1,460 -1,14% 128,190 126,880 128,370 30 apr
iShares Core MSCI... 66,240 -0,950 -1,41% 66,985 66,230 67,190 30 apr
iShares Emerging ... 22,030 -0,259 -1,16% 22,030 22,030 22,290 30 apr
iShares ESG Advan... 44,789 -0,121 -0,27% 44,890 44,789 44,910 30 apr
iShares ESG Aware... 77,370 -1,110 -1,41% 78,350 77,370 78,480 30 apr
iShares ESG Aware... 32,135 -0,475 -1,46% 32,410 32,130 32,610 30 apr
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,185 -0,155 -0,59% 26,300 26,180 26,340 30 apr
iShares Global Cl... 13,230 -0,200 -1,49% 13,340 13,210 13,430 30 apr
iShares Global In... 47,324 -0,636 -1,33% 47,690 47,330 47,960 30 apr
iShares Global Ti... 79,110 -0,930 -1,16% 79,620 78,901 80,040 30 apr
iShares GNMA 42,120 -0,250 -0,59% 42,250 42,120 42,370 30 apr
iShares GSCI Comm... 27,330 -0,360 -1,30% 27,498 27,220 27,690 30 apr
iShares India 50 ETF 50,560 -0,290 -0,57% 50,700 50,500 50,850 30 apr
iShares Internati... 20,375 -0,165 -0,80% 20,480 20,375 20,540 30 apr
iShares Internati... 38,270 -0,380 -0,98% 38,490 38,270 38,650 30 apr
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 106,220 -1,630 -1,51% 107,660 106,220 107,850 30 apr
iShares MSCI ACWI... 52,090 -0,730 -1,38% 52,675 52,090 52,820 30 apr
iShares MSCI All ... 68,140 -0,840 -1,22% 68,660 68,130 68,980 30 apr
iShares MSCI Braz... 13,110 -0,395 -2,92% 13,300 13,080 13,505 30 apr
iShares MSCI Chin... 41,870 -0,900 -2,10% 42,310 41,860 42,770 30 apr
iShares MSCI EAFE... 61,180 -0,910 -1,47% 61,880 61,180 62,090 30 apr
iShares MSCI Emer... 68,330 -1,040 -1,50% 68,920 68,330 69,370 30 apr
iShares MSCI Euro... 22,245 -0,245 -1,09% 22,500 22,240 22,490 30 apr
iShares MSCI Euro... 55,570 -0,560 -1,00% 55,900 55,570 56,130 30 apr
iShares MSCI Glob... 76,695 -0,755 -0,97% 77,430 76,680 77,450 30 apr
iShares MSCI New ... 44,414 -0,906 -2,00% 44,780 44,330 45,320 30 apr
iShares MSCI Qata... 17,230 -0,190 -1,09% 17,300 17,220 17,420 30 apr
iShares MSCI UAE ETF 14,375 -0,025 -0,17% 14,440 14,350 14,400 30 apr
iShares Semicondu... 213,930 -4,620 -2,11% 220,000 214,020 218,550 30 apr
Iteris 4,490 0,000 0,00% 4,550 4,400 4,490 30 apr
Itron 92,060 -2,910 -3,06% 97,020 91,860 94,970 30 apr
Ituran Location a... 25,680 -0,660 -2,51% 26,310 25,650 26,340 30 apr
IZEA Worldwide 2,780 -0,110 -3,81% 3,000 2,700 2,890 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