Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 30,890 +0,740 +2,45% 31,470 30,200 30,150 01 mei
S&W Seed Company 0,417 +0,002 +0,43% 0,420 0,415 0,415 01 mei
Sabra Health Care... 13,935 +0,015 +0,11% 14,140 13,820 13,920 01 mei
Sabre Corp 2,900 +0,030 +1,05% 3,050 2,780 2,870 01 mei
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 80,185 +0,615 +0,77% 81,500 79,070 79,570 01 mei
Sage Therapeutics 13,270 -0,670 -4,81% 14,560 13,190 13,940 01 mei
Saia 395,540 -1,290 -0,33% 407,210 393,350 396,830 01 mei
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 21,150 +0,700 +3,42% 21,540 20,610 20,450 01 mei
Sangamo Therapeutics 0,544 +0,029 +5,61% 0,574 0,516 0,515 01 mei
Sanmina Corp 60,960 +0,290 +0,48% 61,860 59,410 60,670 01 mei
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 30,610 -0,190 -0,62% 31,300 30,510 30,800 01 mei
Sarepta Therapeutics 130,770 +4,110 +3,24% 131,610 127,000 126,660 01 mei
SB Financial Group 13,064 -0,316 -2,36% 0,000 0,000 13,380 30 apr
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 189,030 +2,910 +1,56% 194,530 183,640 186,120 01 mei
ScanSource 41,450 -0,170 -0,41% 42,070 41,220 41,620 01 mei
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 35,790 +0,170 +0,48% 36,210 35,490 35,620 01 mei
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 1,730 +0,040 +2,37% 1,740 1,610 1,690 01 mei
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 23,490 +0,420 +1,82% 24,160 23,180 23,070 01 mei
Seagate Technolog... 85,790 -0,120 -0,14% 87,780 84,340 85,910 01 mei
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 9,260 -0,310 -3,24% 9,550 9,210 9,570 01 mei
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 5,970 -0,120 -1,97% 6,100 5,900 6,090 01 mei
Security National... 6,500 -0,080 -1,22% 6,710 6,500 6,580 01 mei
Seelos Therapeutics 0,299 +0,020 +7,28% 0,314 0,272 0,279 01 mei
SEI Investments C... 66,240 +0,290 +0,44% 67,160 65,800 65,950 01 mei
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... 102,160 +0,510 +0,50% 103,600 101,870 101,650 01 mei
SELLAS Life Scien... 1,270 +0,030 +2,42% 1,440 1,120 1,240 01 mei
SemiLEDS Corp 1,560 +0,010 +0,65% 1,630 1,540 1,550 01 mei
Semtech Corp 37,610 -0,010 -0,03% 39,090 36,220 37,620 01 mei
Seneca Foods Corp 58,800 0,000 0,00% 0,000 0,000 58,800 30 apr
Seneca Foods Corp 58,610 +0,520 +0,90% 58,780 57,750 58,090 01 mei
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 3,570 -0,190 -5,05% 3,760 3,530 3,760 01 mei
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 1,070 +0,079 +8,02% 1,150 1,000 0,991 01 mei
Service Propertie... 6,000 -0,130 -2,12% 6,170 5,900 6,130 01 mei
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 1,035 +0,005 +0,48% 1,060 1,000 1,030 01 mei
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... 12,920 +0,100 +0,78% 13,230 12,780 12,820 01 mei
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 33,350 -0,090 -0,27% 34,430 32,610 33,440 01 mei
Shore Bancshares 10,540 +0,190 +1,84% 10,710 10,310 10,350 01 mei
Siebert Financial... 1,970 -0,050 -2,48% 2,050 1,950 2,020 01 mei
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 20,610 +0,790 +3,99% 20,670 19,870 19,820 01 mei
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,240 +0,020 +1,64% 1,250 1,210 1,220 01 mei
SigmaTron Interna... 4,320 +0,080 +1,89% 4,431 4,240 4,240 01 mei
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 15,520 +0,030 +0,19% 16,000 15,360 15,490 01 mei
Silicon Laboratories 118,770 -2,720 -2,24% 123,000 117,190 121,490 01 mei
Silicon Motion Te... 71,660 -2,150 -2,91% 74,030 71,560 73,810 01 mei
Silvercrest Asset... 14,801 +0,151 +1,03% 14,996 14,600 14,650 01 mei
Simmons First Nat... 17,310 +0,220 +1,29% 17,680 17,150 17,090 01 mei
Simulations Plus 46,340 +0,990 +2,18% 46,815 44,820 45,350 01 mei
Sinclair 12,790 +0,490 +3,98% 13,150 12,260 12,300 01 mei
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,047 +0,001 +2,75% 0,047 0,040 0,045 01 mei
Sirius XM Holdings 3,030 +0,090 +3,06% 3,090 2,930 2,940 01 mei
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 73,230 +0,200 +0,27% 74,970 72,610 73,030 01 mei
Skyworks Solutions 90,285 -16,305 -15,30% 94,000 89,780 106,590 01 mei
SLM Corp 74,900 -4,590 -5,77% 78,940 73,990 79,490 01 mei
SLM Corp 21,250 +0,060 +0,28% 21,625 21,020 21,190 01 mei
SLR Investment Corp 15,480 +0,120 +0,78% 15,598 15,350 15,360 01 mei
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,090 +0,010 +0,93% 1,090 1,045 1,080 01 mei
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,270 -0,040 -1,73% 2,450 2,250 2,310 01 mei
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,080 +0,010 +0,93% 1,100 1,070 1,070 01 mei
Sohu.com Limited 11,500 -0,040 -0,35% 11,680 11,500 11,540 01 mei
SolarEdge Technol... 58,030 -0,620 -1,06% 61,290 57,820 58,650 01 mei
Soleno Therapeutics 47,540 +2,880 +6,45% 48,360 44,480 44,660 01 mei
Sonnet BioTherape... 1,860 +0,090 +5,08% 1,900 1,740 1,770 01 mei
Sonoma Pharmaceut... 0,153 -0,006 -3,59% 0,160 0,152 0,159 01 mei
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 1,380 +0,060 +4,55% 1,425 1,310 1,320 01 mei
Sound Financial B... 39,201 -0,789 -1,97% 0,000 0,000 39,990 30 apr
Southern First Ba... 25,530 -0,290 -1,12% 26,350 24,980 25,820 01 mei
Southern Missouri... 39,920 -0,180 -0,45% 40,940 39,000 40,100 01 mei
Southside Bancshares 27,050 +0,390 +1,46% 27,450 26,660 26,660 01 mei
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 51,620 +0,560 +1,10% 51,910 51,010 51,060 01 mei
SPAR Group 1,820 +0,030 +1,68% 1,880 1,730 1,790 01 mei
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 19,330 +0,240 +1,26% 19,490 19,050 19,090 01 mei
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 1,000 +0,001 +0,08% 1,050 0,931 0,999 01 mei
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,475 -0,011 -2,34% 0,498 0,462 0,487 01 mei
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 15,690 +0,240 +1,55% 16,000 15,500 15,450 01 mei
Sportsman's Wareh... 3,210 +0,010 +0,31% 3,302 3,190 3,200 01 mei
Sprott Focus Trust 7,567 -0,023 -0,31% 7,640 7,560 7,590 01 mei
Sprouts Farmers M... 64,250 -1,780 -2,70% 66,370 64,020 66,030 01 mei
SPS Commerce 178,900 +5,030 +2,89% 183,060 174,280 173,870 01 mei
SS&C Technologies... 61,210 -0,680 -1,10% 62,355 61,190 61,890 01 mei
SSR Mining 5,380 +0,020 +0,37% 5,520 5,260 5,360 01 mei
STAAR Surgical Co... 44,660 -1,300 -2,83% 46,890 44,650 45,960 01 mei
Staffing 360 Solu... 0,253 -0,012 -4,53% 0,265 0,250 0,265 01 mei
Stagwell 6,740 +0,790 +13,28% 7,120 6,400 5,950 01 mei
Star Bulk Carrier... 24,540 +0,220 +0,90% 24,780 24,260 24,320 01 mei
Starbucks Corp 74,470 -14,020 -15,84% 76,990 72,670 88,490 01 mei
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 6,080 -0,180 -2,88% 6,260 6,070 6,260 01 mei
Steel Dynamics 129,640 -0,480 -0,37% 132,780 128,895 130,120 01 mei
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 44,280 -0,450 -1,01% 45,420 44,180 44,730 01 mei
Sterling Infrastr... 99,160 -2,440 -2,40% 102,925 99,040 101,600 01 mei
Steven Madden Ltd 39,460 -0,950 -2,35% 40,370 37,990 40,410 01 mei
Stock Yards Bancorp 45,900 +1,350 +3,03% 46,540 44,320 44,550 01 mei
Strata Skin Sciences 0,410 +0,000 +0,05% 0,410 0,410 0,410 01 mei
Stratasys Ltd 9,690 -0,030 -0,31% 9,940 9,560 9,720 01 mei
Strategic Education 114,750 -0,090 -0,08% 118,130 114,010 114,840 01 mei
STRATTEC SECURITY... 23,035 +0,235 +1,03% 23,035 23,035 22,800 01 mei
Stratus Properties 22,880 +0,200 +0,88% 22,975 22,630 22,680 01 mei
Streamline Health... 0,298 -0,001 -0,33% 0,320 0,280 0,299 01 mei
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 26,360 -0,110 -0,42% 26,570 26,050 26,470 01 mei
Summit State Bank 9,050 -0,920 -9,23% 9,792 8,910 9,970 01 mei
Summit Therapeutics 4,690 +0,760 +19,34% 4,990 3,900 3,930 01 mei
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 6,030 -0,520 -7,94% 6,515 6,010 6,550 01 mei
SunPower Corp 2,080 +0,020 +0,97% 2,265 2,060 2,060 01 mei
Sunrun 10,065 -0,225 -2,19% 11,050 10,040 10,290 01 mei
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 737,850 -120,950 -14,08% 781,350 700,000 858,800 01 mei
SuperCom Ltd 0,208 -0,014 -6,32% 0,219 0,203 0,222 01 mei
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 16,060 -0,210 -1,29% 16,325 15,980 16,270 01 mei
Supernus Pharmace... 30,060 -0,040 -0,13% 30,690 29,990 30,100 01 mei
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 24,620 -0,330 -1,32% 25,460 24,435 24,950 01 mei
Surmodics 33,318 +7,628 +29,69% 34,360 27,000 25,690 01 mei
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 87,560 -2,400 -2,67% 91,080 86,870 89,960 01 mei
Synchronoss Techn... 6,449 +0,139 +2,21% 6,620 6,173 6,310 01 mei
Syndax Pharmaceut... 21,940 +0,810 +3,83% 23,040 21,150 21,130 01 mei
Synopsys 521,490 -9,100 -1,72% 534,050 519,620 530,590 01 mei
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,380 -0,060 -4,17% 1,500 1,340 1,440 01 mei
Syros Pharmaceuti... 5,440 +0,040 +0,74% 5,650 5,280 5,400 01 mei
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