Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 31,135 +0,345 +1,12% 31,660 30,765 30,790 23 apr
S&W Seed Company 0,429 0,000 -0,05% 0,429 0,410 0,429 23 apr
Sabra Health Care... 13,770 +0,110 +0,81% 13,850 13,650 13,660 23 apr
Sabre Corp 2,750 +0,090 +3,38% 2,795 2,630 2,660 23 apr
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 82,060 -0,380 -0,46% 83,290 82,060 82,440 23 apr
Sage Therapeutics 12,940 +0,050 +0,39% 13,380 12,744 12,890 23 apr
Saia 546,790 +24,170 +4,62% 552,400 526,120 522,620 23 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 21,925 +1,085 +5,21% 22,061 20,930 20,840 23 apr
Sangamo Therapeutics 0,521 +0,011 +2,12% 0,570 0,510 0,510 23 apr
Sanmina Corp 60,970 +2,230 +3,80% 61,390 57,790 58,740 23 apr
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 30,681 +0,221 +0,73% 30,915 30,370 30,460 23 apr
Sarepta Therapeutics 117,060 +0,100 +0,09% 119,910 117,060 116,960 23 apr
SB Financial Group 13,510 0,000 0,00% 13,530 13,450 13,510 22 apr
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 198,250 +1,450 +0,74% 200,170 195,610 196,800 23 apr
ScanSource 44,510 +3,030 +7,30% 44,775 41,600 41,480 23 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 36,550 +0,940 +2,64% 36,880 35,770 35,610 23 apr
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 1,560 +0,120 +8,33% 1,606 1,480 1,440 23 apr
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 24,040 +0,860 +3,71% 24,070 22,505 23,180 23 apr
Seagate Technolog... 86,490 +1,310 +1,54% 87,620 85,610 85,180 23 apr
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 9,460 +0,140 +1,50% 9,550 9,160 9,320 23 apr
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 5,760 +0,150 +2,67% 6,050 5,670 5,610 23 apr
Security National... 6,550 -0,030 -0,46% 6,705 6,530 6,580 23 apr
Seelos Therapeutics 0,323 -0,003 -0,83% 0,359 0,320 0,326 23 apr
SEI Investments C... 66,990 +0,040 +0,06% 67,420 66,580 66,950 23 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... 103,650 +1,240 +1,21% 104,665 102,170 102,410 23 apr
SELLAS Life Scien... 1,620 +0,080 +5,19% 1,720 1,460 1,540 23 apr
SemiLEDS Corp 1,580 -0,050 -3,07% 1,630 1,540 1,630 23 apr
Semtech Corp 32,640 +0,570 +1,78% 33,921 31,790 32,070 23 apr
Seneca Foods Corp 56,999 0,000 0,00% 56,999 56,950 56,999 16 apr
Seneca Foods Corp 57,060 +0,100 +0,18% 57,454 56,690 56,960 23 apr
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 3,430 +0,040 +1,18% 3,550 3,320 3,390 23 apr
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,760 +0,135 +21,68% 0,803 0,629 0,625 23 apr
Service Propertie... 6,400 +0,270 +4,40% 6,415 6,110 6,130 23 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 1,210 +0,020 +1,67% 1,210 1,150 1,190 23 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... 14,020 +0,030 +0,21% 14,320 14,000 13,990 23 apr
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 35,300 +1,650 +4,90% 35,300 33,650 33,650 23 apr
Shore Bancshares 10,640 +0,060 +0,57% 10,810 10,640 10,580 23 apr
Siebert Financial... 2,079 -0,011 -0,52% 2,102 2,070 2,090 23 apr
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 19,890 +0,960 +5,07% 19,990 19,310 18,930 23 apr
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,190 0,000 0,00% 1,240 1,170 1,190 23 apr
SigmaTron Interna... 4,029 +0,159 +4,11% 4,050 3,880 3,870 23 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 15,355 +0,155 +1,02% 15,440 15,245 15,200 23 apr
Silicon Laboratories 125,410 +6,290 +5,28% 126,400 118,880 119,120 23 apr
Silicon Motion Te... 72,570 +0,100 +0,14% 73,650 72,254 72,470 23 apr
Silvercrest Asset... 14,760 -0,050 -0,34% 15,164 14,535 14,810 23 apr
Simmons First Nat... 18,805 +0,315 +1,70% 19,000 18,460 18,490 23 apr
Simulations Plus 45,920 +0,920 +2,04% 46,410 45,000 45,000 23 apr
Sinclair 12,420 +0,080 +0,65% 12,590 12,040 12,340 23 apr
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,036 -0,002 -5,26% 0,040 0,034 0,038 23 apr
Sirius XM Holdings 3,150 +0,020 +0,64% 3,210 3,100 3,130 23 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 74,350 +2,970 +4,16% 74,520 70,268 71,380 23 apr
Skyworks Solutions 99,340 +1,230 +1,25% 99,960 97,615 98,110 23 apr
SLM Corp 75,660 -0,180 -0,24% 76,000 75,660 75,840 23 apr
SLM Corp 21,930 +0,610 +2,86% 21,990 21,340 21,320 23 apr
SLR Investment Corp 15,420 +0,210 +1,38% 15,420 15,190 15,210 23 apr
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,180 0,000 0,00% 1,250 1,130 1,180 23 apr
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,133 -0,048 -2,18% 2,190 2,100 2,180 23 apr
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,031 -0,059 -5,45% 1,080 0,990 1,090 23 apr
Sohu.com Limited 11,260 +0,180 +1,62% 11,330 10,860 11,080 23 apr
SolarEdge Technol... 56,650 +2,140 +3,93% 57,470 54,000 54,510 23 apr
Soleno Therapeutics 40,300 +2,760 +7,35% 40,525 37,230 37,540 23 apr
Sonnet BioTherape... 1,780 +0,085 +5,01% 1,840 1,660 1,695 23 apr
Sonoma Pharmaceut... 0,159 +0,002 +1,02% 0,160 0,151 0,157 23 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 1,320 +0,080 +6,45% 1,350 1,228 1,240 23 apr
Sound Financial B... 39,600 0,000 0,00% 39,600 39,600 39,600 23 apr
Southern First Ba... 28,400 -0,470 -1,63% 28,600 28,300 28,870 23 apr
Southern Missouri... 41,540 -0,030 -0,07% 42,700 41,260 41,570 23 apr
Southside Bancshares 28,330 +0,180 +0,64% 28,680 28,190 28,150 23 apr
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 50,765 +0,555 +1,11% 50,920 50,124 50,210 23 apr
SPAR Group 1,770 +0,040 +2,31% 1,800 1,720 1,730 23 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 19,530 +0,100 +0,51% 19,680 19,384 19,430 23 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 1,190 +0,070 +6,25% 1,291 1,130 1,120 23 apr
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,505 +0,026 +5,34% 0,530 0,460 0,480 23 apr
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 15,420 +0,200 +1,31% 15,470 15,220 15,220 23 apr
Sportsman's Wareh... 3,440 0,000 0,00% 3,610 3,430 3,440 23 apr
Sprott Focus Trust 7,730 +0,020 +0,26% 7,740 7,666 7,710 23 apr
Sprouts Farmers M... 65,480 +0,050 +0,08% 65,925 64,312 65,430 23 apr
SPS Commerce 170,600 +1,960 +1,16% 173,590 168,790 168,640 23 apr
SS&C Technologies... 60,970 -0,260 -0,42% 61,590 60,940 61,230 23 apr
SSR Mining 5,365 +0,155 +2,98% 5,490 5,110 5,210 23 apr
STAAR Surgical Co... 48,230 +1,680 +3,61% 48,500 45,870 46,550 23 apr
Staffing 360 Solu... 0,279 -0,001 -0,36% 0,320 0,260 0,280 23 apr
Stagwell 6,000 +0,360 +6,38% 6,095 5,690 5,640 23 apr
Star Bulk Carrier... 23,935 +0,505 +2,16% 24,025 23,430 23,430 23 apr
Starbucks Corp 87,870 -0,310 -0,35% 88,810 87,320 88,180 23 apr
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 6,030 +0,180 +3,08% 6,030 5,820 5,850 23 apr
Steel Dynamics 134,160 -3,140 -2,29% 135,780 130,765 137,300 23 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 50,305 -0,635 -1,25% 51,545 50,240 50,940 23 apr
Sterling Infrastr... 101,270 +3,860 +3,96% 101,935 97,550 97,410 23 apr
Steven Madden Ltd 40,470 +0,760 +1,91% 40,690 39,425 39,710 23 apr
Stock Yards Bancorp 45,610 +0,710 +1,58% 46,100 44,790 44,900 23 apr
Strata Skin Sciences 0,550 +0,020 +3,77% 0,560 0,540 0,530 23 apr
Stratasys Ltd 9,890 +0,060 +0,61% 10,100 9,770 9,830 23 apr
Strategic Education 99,330 +0,480 +0,49% 99,760 98,355 98,850 23 apr
STRATTEC SECURITY... 21,800 -0,110 -0,50% 22,150 21,660 21,910 23 apr
Stratus Properties 22,330 -0,190 -0,84% 22,625 22,330 22,520 23 apr
Streamline Health... 0,332 -0,008 -2,41% 0,369 0,330 0,340 23 apr
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 27,270 -0,080 -0,29% 27,670 27,250 27,350 23 apr
Summit State Bank 9,760 -0,090 -0,91% 10,010 9,610 9,850 23 apr
Summit Therapeutics 3,720 +0,230 +6,59% 3,925 3,480 3,490 23 apr
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 6,560 +0,200 +3,14% 6,560 6,300 6,360 23 apr
SunPower Corp 1,950 -0,190 -8,88% 2,310 1,765 2,140 23 apr
Sunrun 10,280 +0,230 +2,29% 11,105 9,811 10,050 23 apr
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 761,480 +44,460 +6,20% 793,370 714,060 717,020 23 apr
SuperCom Ltd 0,240 -0,050 -17,16% 0,269 0,230 0,290 23 apr
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 16,760 -0,030 -0,18% 17,065 16,720 16,790 23 apr
Supernus Pharmace... 29,980 +0,270 +0,91% 31,840 29,590 29,710 23 apr
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 25,365 +1,325 +5,51% 25,440 24,040 24,040 23 apr
Surmodics 26,920 +1,530 +6,03% 27,000 25,350 25,390 23 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 83,490 +3,690 +4,62% 84,500 79,385 79,800 23 apr
Synchronoss Techn... 6,540 +0,100 +1,55% 6,750 6,310 6,440 23 apr
Syndax Pharmaceut... 20,970 +0,010 +0,05% 21,540 20,910 20,960 23 apr
Synopsys 527,500 +12,010 +2,33% 531,730 510,770 515,490 23 apr
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,530 -0,060 -3,77% 1,640 1,490 1,590 23 apr
Syros Pharmaceuti... 5,140 +0,150 +3,01% 5,320 4,980 4,990 23 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