Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 29,370 +0,170 +0,58% 29,900 28,830 29,200 18 apr
S&W Seed Company 0,419 +0,014 +3,36% 0,435 0,397 0,405 18 apr
Sabra Health Care... 13,420 -0,040 -0,30% 13,510 13,305 13,460 18 apr
Sabre Corp 2,570 0,000 0,00% 0,000 0,000 2,570 18 apr
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 78,920 +0,700 +0,89% 79,835 78,520 78,220 18 apr
Sage Therapeutics 13,030 -0,005 -0,04% 0,000 0,000 13,035 18 apr
Saia 522,320 -18,970 -3,50% 545,460 522,110 541,290 18 apr
Salem Media Group 0,261 0,000 0,00% 0,000 0,000 0,261 18 jan
Salisbury Bancorp 27,880 0,000 0,00% 0,000 0,000 27,880 11 aug
Sanderson Farms 204,000 0,000 0,00% 0,000 0,000 204,000 jul '22
Sandy Spring Bancorp 19,960 +0,150 +0,76% 20,230 19,810 19,810 18 apr
Sangamo Therapeutics 0,485 +0,000 +0,04% 0,000 0,000 0,485 18 apr
Sanmina Corp 58,260 -0,090 -0,15% 59,370 57,840 58,350 18 apr
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 30,170 -0,080 -0,26% 30,600 30,065 30,250 18 apr
Sarepta Therapeutics 116,510 -1,320 -1,12% 118,900 115,790 117,830 18 apr
SB Financial Group 13,320 -0,130 -0,97% 13,335 13,150 13,450 18 apr
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 195,950 -0,270 -0,14% 197,890 193,940 196,220 18 apr
ScanSource 40,500 +0,420 +1,05% 40,780 39,890 40,080 18 apr
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Schnitzer Steel I... 33,210 0,000 0,00% 0,000 0,000 33,210 31 aug
Scholastic Corp 34,850 +0,020 +0,06% 0,000 0,000 34,830 18 apr
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 1,400 -0,020 -1,41% 1,477 1,390 1,420 18 apr
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 22,470 +0,410 +1,86% 22,565 22,050 22,060 18 apr
Seagate Technolog... 83,420 -0,780 -0,93% 85,200 83,310 84,200 18 apr
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 9,555 +0,005 +0,05% 0,000 0,000 9,550 18 apr
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 5,940 +0,140 +2,41% 5,940 5,770 5,800 18 apr
Security National... 6,650 +0,020 +0,30% 6,670 6,580 6,630 18 apr
Seelos Therapeutics 0,322 -0,010 -3,01% 0,349 0,322 0,332 18 apr
SEI Investments C... 66,010 -0,070 -0,11% 66,630 65,820 66,080 18 apr
Select Bancorp 18,880 0,000 0,00% 0,000 0,000 18,880 okt '21
Selecta Biosciences 0,881 0,000 0,00% 0,000 0,000 0,881 13 nov
Selective Insuran... 101,430 +1,030 +1,03% 102,090 100,635 100,400 18 apr
SELLAS Life Scien... 1,500 -0,020 -1,32% 0,000 0,000 1,520 18 apr
SemiLEDS Corp 1,550 -0,050 -3,12% 1,638 1,535 1,600 18 apr
Semtech Corp 32,010 -0,040 -0,12% 0,000 0,000 32,050 18 apr
Seneca Foods Corp 56,999 +0,239 +0,42% 56,999 56,950 56,760 16 apr
Seneca Foods Corp 56,990 +0,810 +1,44% 57,550 56,940 56,180 18 apr
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 3,250 0,000 0,00% 3,370 3,220 3,250 18 apr
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,586 +0,001 +0,26% 0,000 0,000 0,584 18 apr
Service Propertie... 6,150 +0,010 +0,16% 0,000 0,000 6,140 18 apr
ServisFirst Bancs... 64,870 0,000 0,00% 66,950 64,580 64,870 jun '21
Sesen Bio 0,629 0,000 0,00% 0,000 0,000 0,629 mrt '23
SGOCO Group Ltd 6,200 0,000 0,00% 0,000 0,000 6,200 nov '21
SharpLink Gaming 1,240 -0,070 -5,34% 1,310 1,240 1,310 18 apr
Sharps Compliance... 8,750 0,000 0,00% 0,000 0,000 8,750 aug '22
SharpSpring 17,100 0,000 0,00% 0,000 0,000 17,100 sep '21
Shenandoah Teleco... 14,460 +0,080 +0,56% 14,680 14,395 14,380 18 apr
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 32,410 -0,240 -0,74% 33,400 32,410 32,650 18 apr
Shore Bancshares 10,160 +0,080 +0,79% 10,190 10,090 10,080 18 apr
Siebert Financial... 2,140 +0,020 +0,94% 2,140 2,140 2,120 18 apr
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 17,890 +0,190 +1,07% 18,080 17,700 17,700 18 apr
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,230 -0,020 -1,60% 1,270 1,220 1,250 18 apr
SigmaTron Interna... 3,970 +0,053 +1,36% 3,970 3,915 3,917 18 apr
Signature Bank (N... 70,000 0,000 0,00% 0,000 0,000 70,000 mrt '23
Silgan Holdings 44,350 0,000 0,00% 45,720 44,940 44,350 aug '22
Silicom Ltd 15,290 +0,130 +0,86% 15,475 15,160 15,160 18 apr
Silicon Laboratories 117,470 -4,060 -3,34% 121,070 117,060 121,530 18 apr
Silicon Motion Te... 73,320 -0,910 -1,23% 74,080 72,530 74,230 18 apr
Silvercrest Asset... 14,350 +0,130 +0,91% 14,510 14,140 14,220 18 apr
Simmons First Nat... 17,690 +0,230 +1,32% 17,790 17,430 17,460 18 apr
Simulations Plus 44,450 -0,250 -0,56% 45,550 44,200 44,700 18 apr
Sinclair 12,110 +0,330 +2,80% 12,190 11,650 11,780 18 apr
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,040 0,000 0,00% 0,000 0,000 0,040 18 apr
Sirius XM Holdings 3,060 0,000 0,00% 0,000 0,000 3,060 18 apr
SITO Mobile Ltd 0,149 0,000 0,00% 0,210 0,149 0,149 mrt '20
Sky Solar Holding... 7,170 0,000 0,00% 0,000 0,000 7,170 okt '20
SkyWest Inc 68,055 +1,325 +1,99% 69,275 67,005 66,730 18 apr
Skyworks Solutions 97,610 -0,010 -0,01% 0,000 0,000 97,620 18 apr
SLM Corp 75,110 +0,040 +0,05% 75,110 74,923 75,070 18 apr
SLM Corp 20,810 +0,230 +1,12% 21,125 20,630 20,580 18 apr
SLR Investment Corp 14,970 +0,060 +0,40% 15,020 14,850 14,910 18 apr
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,200 +0,030 +2,57% 1,280 1,120 1,170 18 apr
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,225 0,000 0,00% 0,000 0,000 2,225 18 apr
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,020 -0,020 -1,92% 1,050 1,020 1,040 18 apr
Sohu.com Limited 10,910 -0,100 -0,91% 11,160 10,850 11,010 18 apr
SolarEdge Technol... 57,330 -0,060 -0,10% 0,000 0,000 57,390 18 apr
Soleno Therapeutics 37,110 -0,790 -2,08% 38,160 37,080 37,900 18 apr
Sonnet BioTherape... 1,750 +0,050 +2,94% 1,775 1,700 1,700 18 apr
Sonoma Pharmaceut... 0,157 -0,011 -6,66% 0,170 0,156 0,168 18 apr
Sophiris Bio 0,230 0,000 0,00% 0,340 0,230 0,230 mrt '20
SORL Auto Parts 4,710 0,000 0,00% 4,720 4,700 4,710 mei '20
Sorrento Therapeu... 0,307 0,000 0,00% 0,000 0,000 0,307 feb '23
Sotherly Hotels 1,200 +0,030 +2,56% 1,229 1,170 1,170 18 apr
Sound Financial B... 40,240 -0,010 -0,02% 40,250 39,710 40,250 18 apr
Southern First Ba... 27,470 +0,660 +2,46% 27,997 26,850 26,810 18 apr
Southern Missouri... 40,410 +0,170 +0,42% 40,700 39,690 40,240 18 apr
Southside Bancshares 27,200 +0,240 +0,89% 27,300 26,830 26,960 18 apr
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 51,245 -0,275 -0,53% 52,360 50,840 51,520 18 apr
SPAR Group 1,740 -0,030 -1,69% 1,800 1,720 1,770 18 apr
Spark Energy 11,370 0,000 0,00% 0,000 0,000 11,370 aug '21
Spartan Motors 17,080 0,000 0,00% 17,350 16,721 17,080 mei '20
SpartanNash Company 19,240 +0,190 +1,00% 19,320 19,040 19,050 18 apr
SPDR Dorsey Wrigh... 25,800 0,000 0,00% 0,000 0,000 25,800 mrt '21
Spectrum Pharmace... 1,030 0,000 0,00% 0,000 0,000 1,030 31 jul
Sphere 3D Corp 1,080 +0,020 +1,89% 1,130 1,040 1,060 18 apr
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,495 +0,002 +0,45% 0,510 0,493 0,493 18 apr
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 14,910 +0,020 +0,13% 0,000 0,000 14,890 18 apr
Sportsman's Wareh... 3,060 -0,020 -0,65% 3,170 3,040 3,080 18 apr
Sprott Focus Trust 7,648 +0,008 +0,10% 7,690 7,640 7,640 18 apr
Sprouts Farmers M... 63,150 +0,050 +0,08% 0,000 0,000 63,100 18 apr
SPS Commerce 163,035 +1,335 +0,83% 165,260 160,580 161,700 18 apr
SS&C Technologies... 60,470 +0,230 +0,38% 60,895 60,150 60,240 18 apr
SSR Mining 5,135 -0,005 -0,10% 0,000 0,000 5,140 18 apr
STAAR Surgical Co... 46,765 +0,425 +0,92% 47,300 45,507 46,340 18 apr
Staffing 360 Solu... 0,320 -0,003 -0,78% 0,320 0,284 0,322 18 apr
Stagwell 5,530 +0,220 +4,14% 5,600 5,340 5,310 18 apr
Star Bulk Carrier... 23,490 0,000 0,00% 0,000 0,000 23,490 18 apr
Starbucks Corp 87,130 -0,020 -0,02% 0,000 0,000 87,150 18 apr
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 5,780 0,000 0,00% 0,000 0,000 5,780 18 apr
Steel Dynamics 136,080 -2,850 -2,05% 140,000 135,260 138,930 18 apr
Stein Mart 0,074 -0,039 -34,60% 0,114 0,071 0,113 aug '20
Stemline Therapeu... 11,830 0,000 0,00% 12,100 11,820 11,830 jun '20
Stericycle 48,900 +0,200 +0,41% 49,310 48,470 48,700 18 apr
Sterling Infrastr... 98,390 +0,070 +0,07% 0,000 0,000 98,320 18 apr
Steven Madden Ltd 38,560 -0,250 -0,64% 39,210 38,505 38,810 18 apr
Stock Yards Bancorp 43,070 +0,720 +1,70% 43,370 42,380 42,350 18 apr
Strata Skin Sciences 0,533 +0,010 +1,91% 0,570 0,482 0,523 18 apr
Stratasys Ltd 9,930 0,000 0,00% 0,000 0,000 9,930 18 apr
Strategic Education 98,210 +0,140 +0,14% 99,760 97,510 98,070 18 apr
STRATTEC SECURITY... 22,060 +0,160 +0,73% 22,480 22,000 21,900 18 apr
Stratus Properties 22,480 +0,080 +0,36% 22,800 22,444 22,400 18 apr
Streamline Health... 0,332 -0,025 -7,03% 0,385 0,330 0,357 18 apr
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 25,110 +0,080 +0,32% 25,160 24,870 25,030 18 apr
Summit State Bank 10,370 +0,370 +3,70% 10,380 10,020 10,000 18 apr
Summit Therapeutics 3,505 -0,065 -1,82% 3,665 3,500 3,570 18 apr
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,900 +0,020 +0,34% 6,220 5,830 5,880 18 apr
SunPower Corp 2,255 -0,005 -0,22% 0,000 0,000 2,260 18 apr
Sunrun 10,110 0,000 0,00% 0,000 0,000 10,110 18 apr
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 928,480 0,000 0,00% 0,000 0,000 928,480 18 apr
SuperCom Ltd 0,240 0,000 0,00% 0,000 0,000 0,240 18 apr
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 16,490 +0,250 +1,54% 16,500 16,080 16,240 18 apr
Supernus Pharmace... 28,880 -0,110 -0,38% 29,480 28,630 28,990 18 apr
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 23,430 +0,010 +0,04% 0,000 0,000 23,420 18 apr
Surmodics 26,475 -0,045 -0,17% 26,920 26,390 26,520 18 apr
SVB Financial Group 106,040 0,000 0,00% 0,000 0,000 106,040 mrt '23
Sykes Enterprises 54,000 0,000 0,00% 0,000 0,000 54,000 aug '21
Synalloy Corporation 15,570 0,000 0,00% 0,000 0,000 15,570 aug '22
Synaptics 81,710 -1,610 -1,93% 82,875 80,870 83,320 18 apr
Synchronoss Techn... 6,350 -0,100 -1,55% 6,570 6,260 6,450 18 apr
Syndax Pharmaceut... 20,440 -0,300 -1,45% 20,820 20,380 20,740 18 apr
Synopsys 519,650 -0,060 -0,01% 0,000 0,000 519,710 18 apr
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,610 -0,070 -4,16% 1,700 1,600 1,680 18 apr
Syros Pharmaceuti... 4,720 -0,390 -7,63% 5,060 4,720 5,110 18 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