Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 30,980 -0,020 -0,06% 31,420 30,690 31,000 26 apr
S&W Seed Company 0,420 +0,001 +0,14% 0,438 0,420 0,419 26 apr
Sabra Health Care... 13,940 +0,290 +2,12% 14,070 13,620 13,650 26 apr
Sabre Corp 2,800 +0,040 +1,45% 2,835 2,720 2,760 26 apr
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 78,820 -0,230 -0,29% 79,235 78,210 79,050 26 apr
Sage Therapeutics 13,690 +0,110 +0,81% 13,910 13,380 13,580 26 apr
Saia 428,810 -114,210 -21,03% 479,830 425,158 543,020 26 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 21,490 +0,120 +0,56% 21,630 0,000 21,370 26 apr
Sangamo Therapeutics 0,518 +0,015 +2,94% 0,534 0,503 0,503 26 apr
Sanmina Corp 62,970 +0,280 +0,45% 63,440 62,563 62,690 26 apr
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 31,300 +0,180 +0,58% 31,700 31,150 31,120 26 apr
Sarepta Therapeutics 128,770 +1,380 +1,08% 131,460 125,620 127,390 26 apr
SB Financial Group 13,710 -0,090 -0,65% 13,865 13,710 13,800 26 apr
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 196,230 -1,700 -0,86% 199,750 195,835 197,930 26 apr
ScanSource 41,970 +0,070 +0,17% 42,170 0,000 41,900 26 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 36,420 +0,340 +0,94% 36,510 36,010 36,080 26 apr
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 1,540 +0,070 +4,76% 1,590 0,000 1,470 26 apr
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 23,380 -0,260 -1,10% 23,820 23,000 23,640 26 apr
Seagate Technolog... 86,040 -1,220 -1,40% 87,700 85,145 87,260 26 apr
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 9,570 +0,120 +1,27% 9,700 9,367 9,450 26 apr
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,000 +0,100 +1,69% 6,050 5,790 5,900 26 apr
Security National... 6,720 +0,050 +0,75% 6,840 6,600 6,670 26 apr
Seelos Therapeutics 0,291 +0,005 +1,89% 0,300 0,281 0,286 26 apr
SEI Investments C... 66,570 +0,090 +0,14% 67,255 66,340 66,480 26 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... 100,130 -1,570 -1,54% 101,520 99,870 101,700 26 apr
SELLAS Life Scien... 1,460 -0,060 -3,95% 1,545 1,422 1,520 26 apr
SemiLEDS Corp 1,585 +0,025 +1,60% 1,600 1,520 1,560 26 apr
Semtech Corp 35,770 +1,070 +3,08% 35,930 34,210 34,700 26 apr
Seneca Foods Corp 59,015 +0,215 +0,37% 59,015 59,015 58,800 26 apr
Seneca Foods Corp 57,890 -0,050 -0,09% 58,820 57,630 57,940 26 apr
Sensus Healthcare 3,410 +0,080 +2,40% 3,460 3,350 3,330 26 apr
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,825 +0,082 +11,08% 0,830 0,740 0,743 26 apr
Service Propertie... 6,225 +0,005 +0,08% 6,341 0,000 6,220 26 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 1,040 -0,070 -6,30% 1,100 0,945 1,110 26 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... 13,390 -0,560 -4,01% 13,970 13,330 13,950 26 apr
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 34,530 +0,270 +0,79% 34,930 34,220 34,260 26 apr
Shore Bancshares 10,530 -0,050 -0,47% 10,680 10,480 10,580 26 apr
Siebert Financial... 2,020 +0,010 +0,50% 0,000 1,970 2,010 26 apr
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 20,500 +0,080 +0,39% 20,530 20,142 20,420 26 apr
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,190 -0,070 -5,56% 0,000 1,180 1,260 26 apr
SigmaTron Interna... 4,150 -0,030 -0,72% 4,240 4,088 4,180 26 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 15,210 -0,170 -1,11% 15,410 15,210 15,380 26 apr
Silicon Laboratories 122,130 +3,200 +2,69% 123,080 0,000 118,930 26 apr
Silicon Motion Te... 73,350 +0,420 +0,58% 74,400 0,000 72,930 26 apr
Silvercrest Asset... 15,100 +0,260 +1,75% 15,360 0,000 14,840 26 apr
Simmons First Nat... 17,500 -0,350 -1,96% 17,965 17,470 17,850 26 apr
Simulations Plus 44,690 -0,960 -2,10% 45,750 44,640 45,650 26 apr
Sinclair 12,120 -0,070 -0,57% 12,300 11,910 12,190 26 apr
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,040 +0,004 +10,38% 0,042 0,000 0,037 26 apr
Sirius XM Holdings 3,020 0,000 0,00% 3,035 2,980 3,020 26 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 73,660 +0,520 +0,71% 79,210 72,020 73,140 26 apr
Skyworks Solutions 104,300 +1,350 +1,31% 104,785 0,000 102,950 26 apr
SLM Corp 76,150 -0,050 -0,07% 76,400 75,900 76,200 26 apr
SLM Corp 21,900 -0,030 -0,14% 22,265 21,920 21,930 26 apr
SLR Investment Corp 15,520 +0,260 +1,70% 15,530 15,250 15,260 26 apr
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,070 +0,020 +1,90% 1,130 0,990 1,050 26 apr
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,320 +0,100 +4,50% 2,325 2,190 2,220 26 apr
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,022 +0,012 +1,18% 1,080 1,010 1,010 26 apr
Sohu.com Limited 11,430 +0,230 +2,05% 11,430 11,210 11,200 26 apr
SolarEdge Technol... 58,200 +1,590 +2,81% 59,190 56,030 56,610 26 apr
Soleno Therapeutics 37,890 +0,550 +1,47% 38,330 37,090 37,340 26 apr
Sonnet BioTherape... 1,770 +0,010 +0,57% 1,797 1,730 1,760 26 apr
Sonoma Pharmaceut... 0,159 -0,001 -0,87% 0,165 0,154 0,160 26 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 1,311 +0,021 +1,62% 1,311 1,250 1,290 26 apr
Sound Financial B... 39,150 0,000 0,00% 0,000 0,000 39,150 24 apr
Southern First Ba... 27,180 -0,105 -0,38% 27,250 26,910 27,285 26 apr
Southern Missouri... 40,940 -0,370 -0,90% 41,980 40,510 41,310 26 apr
Southside Bancshares 27,270 -0,400 -1,45% 27,560 26,800 27,670 26 apr
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 51,150 +0,150 +0,29% 51,280 50,940 51,000 26 apr
SPAR Group 1,670 +0,080 +5,03% 1,693 1,580 1,590 26 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 19,310 +0,010 +0,05% 19,420 0,000 19,300 26 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 -1,82% 1,130 1,060 1,100 26 apr
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,485 -0,018 -3,65% 0,000 0,000 0,504 26 apr
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 15,860 +0,420 +2,72% 15,870 15,410 15,440 26 apr
Sportsman's Wareh... 3,300 +0,010 +0,30% 3,320 3,190 3,290 26 apr
Sprott Focus Trust 7,660 +0,010 +0,13% 7,690 0,000 7,650 26 apr
Sprouts Farmers M... 66,980 +1,080 +1,64% 68,030 65,190 65,900 26 apr
SPS Commerce 178,960 +9,530 +5,62% 183,330 174,640 169,430 26 apr
SS&C Technologies... 61,240 -0,070 -0,11% 63,170 61,220 61,310 26 apr
SSR Mining 5,570 +0,050 +0,91% 5,620 5,470 5,520 26 apr
STAAR Surgical Co... 46,960 +0,070 +0,15% 48,020 46,430 46,890 26 apr
Staffing 360 Solu... 0,241 -0,009 -3,52% 0,258 0,234 0,250 26 apr
Stagwell 6,120 +0,070 +1,16% 6,200 5,970 6,050 26 apr
Star Bulk Carrier... 24,710 +0,290 +1,19% 24,970 24,510 24,420 26 apr
Starbucks Corp 88,250 +0,410 +0,47% 89,250 87,370 87,840 26 apr
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 6,070 +0,110 +1,85% 6,150 5,930 5,960 26 apr
Steel Dynamics 134,040 +1,010 +0,76% 136,280 0,000 133,030 26 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 46,310 -0,200 -0,43% 46,822 45,780 46,510 26 apr
Sterling Infrastr... 105,890 +3,690 +3,61% 106,150 102,260 102,200 26 apr
Steven Madden Ltd 40,480 +0,760 +1,91% 41,200 39,980 39,720 26 apr
Stock Yards Bancorp 46,150 -0,030 -0,06% 46,790 45,455 46,180 26 apr
Strata Skin Sciences 0,515 -0,015 -2,78% 0,530 0,499 0,529 26 apr
Stratasys Ltd 10,020 +0,260 +2,66% 10,140 9,650 9,760 26 apr
Strategic Education 121,060 +4,020 +3,43% 121,290 116,990 117,040 26 apr
STRATTEC SECURITY... 23,002 0,000 0,00% 0,000 0,000 23,002 25 apr
Stratus Properties 22,760 +0,360 +1,61% 22,760 22,760 22,400 26 apr
Streamline Health... 0,321 -0,019 -5,59% 0,000 0,305 0,340 26 apr
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 27,450 +0,040 +0,15% 0,000 27,428 27,410 26 apr
Summit State Bank 9,800 -0,200 -2,00% 9,800 9,640 10,000 26 apr
Summit Therapeutics 3,860 +0,310 +8,73% 3,900 3,520 3,550 26 apr
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 6,690 +0,140 +2,14% 6,790 6,510 6,550 26 apr
SunPower Corp 1,990 +0,110 +5,85% 2,000 1,890 1,880 26 apr
Sunrun 10,290 +0,580 +5,97% 10,318 9,718 9,710 26 apr
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 857,440 +70,040 +8,90% 861,000 788,550 787,400 26 apr
SuperCom Ltd 0,240 -0,012 -4,80% 0,261 0,235 0,252 26 apr
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 16,870 +0,140 +0,84% 17,050 16,770 16,730 26 apr
Supernus Pharmace... 30,070 +0,760 +2,59% 30,190 29,170 29,310 26 apr
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 24,550 -0,290 -1,17% 0,000 24,010 24,840 26 apr
Surmodics 26,170 0,000 0,00% 26,675 25,800 26,170 26 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 89,260 +1,690 +1,93% 89,490 85,010 87,570 26 apr
Synchronoss Techn... 6,540 +0,080 +1,24% 6,550 6,300 6,460 26 apr
Syndax Pharmaceut... 21,060 +0,490 +2,38% 21,235 20,490 20,570 26 apr
Synopsys 543,660 +13,550 +2,56% 548,770 0,000 530,110 26 apr
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,400 -0,020 -1,41% 1,440 1,271 1,420 26 apr
Syros Pharmaceuti... 5,040 -0,060 -1,18% 5,120 4,990 5,100 26 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