Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 31,270 +0,120 +0,39% 31,300 30,710 31,150 24 apr
S&W Seed Company 0,432 +0,003 +0,63% 0,438 0,413 0,429 24 apr
Sabra Health Care... 13,700 -0,080 -0,58% 13,760 13,590 13,780 24 apr
Sabre Corp 2,760 0,000 0,00% 2,780 2,640 2,760 24 apr
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 81,690 -0,370 -0,45% 81,720 80,000 82,060 24 apr
Sage Therapeutics 14,000 +1,050 +8,11% 14,520 13,450 12,950 24 apr
Saia 527,830 -18,450 -3,38% 549,720 504,650 546,280 24 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 21,500 -0,410 -1,87% 22,590 21,131 21,910 24 apr
Sangamo Therapeutics 0,493 -0,028 -5,36% 0,523 0,490 0,521 24 apr
Sanmina Corp 61,660 +0,690 +1,13% 62,220 60,890 60,970 24 apr
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 31,120 0,000 0,00% 0,000 0,000 31,120 24 apr
Sarepta Therapeutics 124,250 +7,130 +6,09% 125,130 117,210 117,120 24 apr
SB Financial Group 13,790 +0,280 +2,07% 13,790 13,500 13,510 24 apr
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 199,000 +0,700 +0,35% 199,970 195,190 198,300 24 apr
ScanSource 42,870 0,000 0,00% 0,000 0,000 42,870 24 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 36,730 +0,190 +0,52% 36,790 36,375 36,540 24 apr
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 1,500 -0,050 -3,23% 1,595 1,480 1,550 24 apr
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 23,920 -0,090 -0,37% 23,980 23,420 24,010 24 apr
Seagate Technolog... 87,110 0,000 0,00% 0,000 0,000 87,110 24 apr
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 9,410 -0,050 -0,53% 9,644 9,310 9,460 24 apr
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 5,810 +0,050 +0,87% 5,890 5,630 5,760 24 apr
Security National... 6,810 +0,260 +3,97% 6,810 6,510 6,550 24 apr
Seelos Therapeutics 0,301 0,000 0,00% 0,000 0,000 0,301 24 apr
SEI Investments C... 66,600 -0,400 -0,60% 67,940 66,330 67,000 24 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... 103,140 -0,560 -0,54% 103,370 102,080 103,700 24 apr
SELLAS Life Scien... 1,540 0,000 0,00% 0,000 0,000 1,540 24 apr
SemiLEDS Corp 1,550 -0,030 -1,90% 1,630 1,550 1,580 24 apr
Semtech Corp 33,900 0,000 0,00% 0,000 0,000 33,900 24 apr
Seneca Foods Corp 58,800 +1,802 +3,16% 58,800 58,800 56,999 24 apr
Seneca Foods Corp 58,430 +1,260 +2,20% 58,430 56,600 57,170 24 apr
Sensus Healthcare 3,280 -0,120 -3,53% 3,540 3,270 3,400 24 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 0,730 0,000 0,00% 0,000 0,000 0,730 24 apr
Service Propertie... 6,330 -0,070 -1,09% 6,420 6,255 6,400 24 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 1,175 -0,035 -2,88% 1,220 1,175 1,210 24 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... 14,170 +0,130 +0,93% 14,230 13,480 14,040 24 apr
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 35,000 -0,280 -0,79% 35,070 34,600 35,280 24 apr
Shore Bancshares 10,670 +0,020 +0,19% 10,790 10,550 10,650 24 apr
Siebert Financial... 2,060 -0,019 -0,92% 2,100 2,050 2,079 24 apr
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 20,900 +0,940 +4,71% 21,030 19,990 19,960 24 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 24 apr
SigmaTron Interna... 4,108 +0,079 +1,97% 4,149 4,000 4,029 24 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 15,510 +0,155 +1,01% 15,580 15,330 15,355 24 apr
Silicon Laboratories 114,260 0,000 0,00% 0,000 0,000 114,260 24 apr
Silicon Motion Te... 73,730 +1,160 +1,60% 74,730 72,970 72,570 24 apr
Silvercrest Asset... 14,750 -0,020 -0,14% 15,015 14,495 14,770 24 apr
Simmons First Nat... 18,230 -0,580 -3,08% 18,620 17,840 18,810 24 apr
Simulations Plus 46,650 +0,650 +1,41% 46,850 45,810 46,000 24 apr
Sinclair 12,740 +0,320 +2,58% 12,745 12,340 12,420 24 apr
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,039 0,000 0,00% 0,000 0,000 0,039 24 apr
Sirius XM Holdings 3,160 0,000 0,00% 0,000 0,000 3,160 24 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 71,350 -2,960 -3,98% 74,410 70,470 74,310 24 apr
Skyworks Solutions 101,120 0,000 0,00% 0,000 0,000 101,120 24 apr
SLM Corp 75,813 0,000 0,00% 0,000 0,000 75,813 24 apr
SLM Corp 22,100 +0,170 +0,78% 22,205 21,760 21,930 24 apr
SLR Investment Corp 15,530 +0,120 +0,78% 15,540 15,340 15,410 24 apr
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,110 -0,070 -5,93% 1,240 1,070 1,180 24 apr
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,170 +0,050 +2,36% 2,215 2,120 2,120 24 apr
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,040 +0,009 +0,91% 1,080 1,010 1,031 24 apr
Sohu.com Limited 11,230 -0,040 -0,35% 11,350 11,130 11,270 24 apr
SolarEdge Technol... 57,860 0,000 0,00% 0,000 0,000 57,860 24 apr
Soleno Therapeutics 39,340 -0,800 -1,99% 40,740 39,195 40,140 24 apr
Sonnet BioTherape... 1,845 +0,065 +3,65% 1,845 1,750 1,780 24 apr
Sonoma Pharmaceut... 0,160 +0,001 +0,63% 0,169 0,152 0,159 24 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 1,340 +0,070 +5,51% 1,340 1,300 1,270 24 apr
Sound Financial B... 39,150 -0,450 -1,14% 39,600 39,150 39,600 24 apr
Southern First Ba... 28,020 -0,380 -1,34% 28,690 27,250 28,400 24 apr
Southern Missouri... 41,740 -0,230 -0,55% 41,935 41,250 41,970 24 apr
Southside Bancshares 28,380 +0,060 +0,21% 28,528 27,990 28,320 24 apr
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 51,100 +0,320 +0,63% 51,500 50,300 50,780 24 apr
SPAR Group 1,750 -0,020 -1,13% 1,800 1,740 1,770 24 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 19,380 -0,140 -0,72% 19,590 19,310 19,520 24 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 1,150 -0,050 -4,17% 1,177 1,120 1,200 24 apr
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,539 +0,014 +2,65% 0,550 0,525 0,525 24 apr
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 15,550 +0,150 +0,97% 15,560 15,280 15,400 24 apr
Sportsman's Wareh... 3,350 -0,090 -2,62% 3,390 3,180 3,440 24 apr
Sprott Focus Trust 7,690 -0,040 -0,52% 7,735 7,650 7,730 24 apr
Sprouts Farmers M... 65,590 +0,100 +0,15% 65,790 64,690 65,490 24 apr
SPS Commerce 171,120 +0,520 +0,30% 173,755 169,570 170,600 24 apr
SS&C Technologies... 61,540 +0,560 +0,92% 61,730 60,980 60,980 24 apr
SSR Mining 5,470 0,000 0,00% 0,000 0,000 5,470 24 apr
STAAR Surgical Co... 47,820 0,000 0,00% 0,000 0,000 47,820 24 apr
Staffing 360 Solu... 0,262 -0,017 -6,13% 0,284 0,260 0,279 24 apr
Stagwell 6,080 +0,070 +1,16% 6,095 5,940 6,010 24 apr
Star Bulk Carrier... 23,970 0,000 0,00% 0,000 0,000 23,970 24 apr
Starbucks Corp 88,750 0,000 0,00% 0,000 0,000 88,750 24 apr
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 5,940 0,000 0,00% 0,000 0,000 5,940 24 apr
Steel Dynamics 129,920 -4,240 -3,16% 144,911 128,750 134,160 24 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 49,870 -0,460 -0,91% 50,915 49,720 50,330 24 apr
Sterling Infrastr... 100,970 -0,580 -0,57% 105,000 100,000 101,550 24 apr
Steven Madden Ltd 40,460 +0,020 +0,05% 40,780 40,440 40,440 24 apr
Stock Yards Bancorp 48,110 +2,420 +5,30% 48,170 45,400 45,690 24 apr
Strata Skin Sciences 0,560 +0,020 +3,70% 0,560 0,530 0,540 24 apr
Stratasys Ltd 9,870 -0,020 -0,20% 9,950 9,810 9,890 24 apr
Strategic Education 100,650 +1,300 +1,31% 101,210 98,730 99,350 24 apr
STRATTEC SECURITY... 22,520 +0,720 +3,30% 22,740 21,920 21,800 24 apr
Stratus Properties 22,780 +0,330 +1,47% 22,780 22,250 22,450 24 apr
Streamline Health... 0,340 +0,009 +2,72% 0,351 0,330 0,331 24 apr
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 27,720 +0,420 +1,54% 27,720 26,830 27,300 24 apr
Summit State Bank 10,190 +0,430 +4,41% 10,190 9,600 9,760 24 apr
Summit Therapeutics 3,590 -0,140 -3,75% 3,800 3,560 3,730 24 apr
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 6,680 +0,130 +1,98% 6,765 6,480 6,550 24 apr
SunPower Corp 1,940 0,000 0,00% 0,000 0,000 1,940 24 apr
Sunrun 10,020 0,000 0,00% 0,000 0,000 10,020 24 apr
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 754,720 0,000 0,00% 0,000 0,000 754,720 24 apr
SuperCom Ltd 0,224 0,000 0,00% 0,000 0,000 0,224 24 apr
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 16,840 +0,070 +0,42% 17,000 16,670 16,770 24 apr
Supernus Pharmace... 30,260 +0,310 +1,04% 30,395 29,820 29,950 24 apr
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 25,500 +0,120 +0,47% 25,760 24,880 25,380 24 apr
Surmodics 26,070 -0,850 -3,16% 26,860 25,850 26,920 24 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 86,040 +2,580 +3,09% 87,950 84,750 83,460 24 apr
Synchronoss Techn... 6,520 -0,040 -0,61% 6,700 6,410 6,560 24 apr
Syndax Pharmaceut... 20,790 -0,180 -0,86% 21,170 20,640 20,970 24 apr
Synopsys 527,520 0,000 0,00% 0,000 0,000 527,520 24 apr
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,420 -0,110 -7,19% 1,520 1,380 1,530 24 apr
Syros Pharmaceuti... 5,070 -0,070 -1,36% 5,200 5,000 5,140 24 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