Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 31,800 +0,020 +0,06% 32,120 31,575 31,780 14 mei
S&W Seed Company 0,360 -0,030 -7,68% 0,488 0,357 0,390 14 mei
Sabra Health Care... 14,690 +0,200 +1,38% 14,720 14,505 14,490 14 mei
Sabre Corp 3,110 +0,090 +2,98% 3,180 3,010 3,020 14 mei
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 80,360 -1,330 -1,63% 81,700 79,490 81,690 14 mei
Sage Therapeutics 11,990 -0,175 -1,44% 12,980 11,850 12,165 14 mei
Saia 405,210 +2,190 +0,54% 408,680 397,060 403,020 14 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 23,080 +0,290 +1,27% 23,190 22,892 22,790 14 mei
Sangamo Therapeutics 0,568 +0,017 +2,99% 0,593 0,550 0,551 14 mei
Sanmina Corp 65,710 +0,790 +1,22% 66,100 64,870 64,920 14 mei
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 34,790 +1,550 +4,66% 34,820 33,350 33,240 14 mei
Sarepta Therapeutics 132,660 +0,960 +0,73% 134,335 130,890 131,700 14 mei
SB Financial Group 13,700 0,000 0,00% 13,700 13,700 13,700 13 mei
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 199,100 +1,070 +0,54% 200,260 197,770 198,030 14 mei
ScanSource 48,080 +1,270 +2,71% 48,130 46,950 46,810 14 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 35,920 -0,150 -0,42% 36,260 35,460 36,070 14 mei
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 1,970 -0,070 -3,43% 2,050 1,840 2,040 14 mei
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 24,040 -0,050 -0,21% 24,370 23,870 24,090 14 mei
Seagate Technolog... 96,220 +3,070 +3,30% 96,610 93,650 93,150 14 mei
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 10,740 +0,340 +3,27% 10,790 10,380 10,400 14 mei
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,280 -0,020 -0,32% 6,410 6,280 6,300 14 mei
Security National... 7,550 +0,890 +13,36% 7,610 6,630 6,660 14 mei
Seelos Therapeutics 0,242 -0,033 -11,89% 0,285 0,240 0,275 14 mei
SEI Investments C... 67,740 -0,050 -0,07% 68,010 67,440 67,790 14 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... 96,800 -0,310 -0,32% 97,640 96,220 97,110 14 mei
SELLAS Life Scien... 1,370 0,000 0,00% 1,390 1,320 1,370 14 mei
SemiLEDS Corp 1,489 +0,099 +7,09% 1,500 1,449 1,390 14 mei
Semtech Corp 39,400 +0,760 +1,97% 40,130 38,510 38,640 14 mei
Seneca Foods Corp 59,750 0,000 0,00% 59,750 59,475 59,750 10 mei
Seneca Foods Corp 59,310 -0,250 -0,42% 59,850 58,810 59,560 14 mei
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 5,300 -0,100 -1,85% 5,700 5,150 5,400 14 mei
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,896 -0,069 -7,17% 0,973 0,864 0,965 14 mei
Service Propertie... 5,870 +0,120 +2,09% 6,015 5,840 5,750 14 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 1,070 +0,070 +7,00% 1,070 1,030 1,000 14 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... 17,430 +0,330 +1,93% 17,480 17,200 17,100 14 mei
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 36,210 +0,590 +1,66% 36,370 35,410 35,620 14 mei
Shore Bancshares 11,080 -0,010 -0,09% 11,320 11,060 11,090 14 mei
Siebert Financial... 2,310 +0,100 +4,52% 2,400 2,210 2,210 14 mei
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 22,660 +0,840 +3,85% 22,660 21,950 21,820 14 mei
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,190 -0,020 -1,65% 1,219 1,190 1,210 14 mei
SigmaTron Interna... 4,790 -0,160 -3,23% 4,950 4,750 4,950 14 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 17,080 -0,220 -1,27% 17,240 17,020 17,300 14 mei
Silicon Laboratories 130,660 +3,570 +2,81% 130,930 127,400 127,090 14 mei
Silicon Motion Te... 74,890 -0,240 -0,32% 75,800 74,440 75,130 14 mei
Silvercrest Asset... 15,010 -0,080 -0,53% 15,310 14,750 15,090 14 mei
Simmons First Nat... 18,110 +0,180 +1,00% 18,255 17,900 17,930 14 mei
Simulations Plus 49,460 +0,410 +0,84% 50,990 49,460 49,050 14 mei
Sinclair 15,550 +0,515 +3,43% 16,530 14,990 15,035 14 mei
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,055 +0,016 +41,75% 0,063 0,033 0,039 14 mei
Sirius XM Holdings 3,170 +0,030 +0,96% 3,275 3,140 3,140 14 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 77,120 +0,880 +1,15% 77,700 76,610 76,240 14 mei
Skyworks Solutions 94,420 +0,520 +0,55% 95,710 94,220 93,900 14 mei
SLM Corp 77,680 +0,410 +0,53% 77,710 77,320 77,270 14 mei
SLM Corp 21,330 -0,160 -0,74% 21,840 21,295 21,490 14 mei
SLR Investment Corp 16,130 +0,080 +0,50% 16,169 16,040 16,050 14 mei
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,040 +0,025 +2,46% 1,080 0,990 1,015 14 mei
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,790 +0,065 +2,39% 2,840 2,650 2,725 14 mei
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,420 +0,085 +6,37% 1,440 1,291 1,335 14 mei
Sohu.com Limited 11,920 +0,010 +0,08% 11,980 11,715 11,910 14 mei
SolarEdge Technol... 53,750 +1,540 +2,95% 55,770 52,260 52,210 14 mei
Soleno Therapeutics 43,500 +0,700 +1,64% 44,340 42,750 42,800 14 mei
Sonnet BioTherape... 1,810 0,000 0,00% 1,900 1,760 1,810 14 mei
Sonoma Pharmaceut... 0,152 +0,002 +1,00% 0,155 0,145 0,150 14 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 1,400 0,000 0,00% 1,420 1,350 1,400 14 mei
Sound Financial B... 39,300 +0,050 +0,13% 39,300 39,300 39,250 14 mei
Southern First Ba... 27,500 0,000 0,00% 27,980 27,250 27,500 14 mei
Southern Missouri... 42,000 +0,080 +0,19% 42,300 41,750 41,920 14 mei
Southside Bancshares 27,960 +0,120 +0,43% 28,170 27,775 27,840 14 mei
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 53,970 +0,470 +0,88% 54,419 53,550 53,500 14 mei
SPAR Group 1,750 -0,005 -0,28% 1,780 1,740 1,755 14 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 20,650 +0,270 +1,32% 20,670 20,440 20,380 14 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 0,932 +0,072 +8,31% 0,969 0,800 0,861 14 mei
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,565 +0,050 +9,71% 0,572 0,500 0,515 14 mei
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 15,100 +0,340 +2,30% 15,215 14,795 14,760 14 mei
Sportsman's Wareh... 3,420 +0,100 +3,01% 3,500 3,350 3,320 14 mei
Sprott Focus Trust 7,890 -0,020 -0,25% 7,912 7,840 7,910 14 mei
Sprouts Farmers M... 76,740 +0,650 +0,85% 77,280 75,520 76,090 14 mei
SPS Commerce 195,640 +3,040 +1,58% 197,300 193,420 192,600 14 mei
SS&C Technologies... 63,200 +0,140 +0,22% 63,330 62,490 63,060 14 mei
SSR Mining 5,410 +0,230 +4,44% 5,430 5,200 5,180 14 mei
STAAR Surgical Co... 43,650 +0,080 +0,18% 45,180 43,020 43,570 14 mei
Staffing 360 Solu... 0,289 +0,010 +3,51% 0,290 0,272 0,280 14 mei
Stagwell 6,910 -0,070 -1,00% 7,095 6,900 6,980 14 mei
Star Bulk Carrier... 25,470 -0,230 -0,89% 25,575 25,130 25,700 14 mei
Starbucks Corp 75,630 -0,550 -0,72% 76,730 75,520 76,180 14 mei
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 6,640 +0,040 +0,61% 6,670 6,540 6,600 14 mei
Steel Dynamics 135,070 +0,220 +0,16% 136,370 134,800 134,850 14 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 46,560 +0,090 +0,19% 47,110 46,445 46,470 14 mei
Sterling Infrastr... 127,330 -0,750 -0,59% 128,820 124,000 128,080 14 mei
Steven Madden Ltd 42,450 +0,490 +1,17% 42,810 42,060 41,960 14 mei
Stock Yards Bancorp 48,190 +0,540 +1,13% 48,705 47,730 47,650 14 mei
Strata Skin Sciences 0,383 -0,001 -0,36% 0,412 0,372 0,384 14 mei
Stratasys Ltd 9,760 +0,220 +2,31% 9,980 9,560 9,540 14 mei
Strategic Education 120,660 0,000 0,00% 121,680 120,340 120,660 14 mei
STRATTEC SECURITY... 23,670 -0,370 -1,54% 24,900 23,160 24,040 14 mei
Stratus Properties 23,300 +0,700 +3,10% 23,300 22,670 22,600 14 mei
Streamline Health... 0,320 -0,003 -0,84% 0,340 0,285 0,323 14 mei
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 25,700 0,000 0,00% 0,000 0,000 25,700 02 mei
Summit State Bank 9,050 +0,010 +0,11% 9,280 8,940 9,040 14 mei
Summit Therapeutics 4,685 -0,115 -2,40% 5,120 4,680 4,800 14 mei
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,810 -0,060 -1,02% 6,120 5,700 5,870 14 mei
SunPower Corp 4,390 +1,640 +59,64% 5,630 3,880 2,750 14 mei
Sunrun 12,270 +0,750 +6,51% 13,300 12,090 11,520 14 mei
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 822,370 +39,610 +5,06% 829,240 766,770 782,760 14 mei
SuperCom Ltd 0,216 +0,023 +11,86% 0,225 0,185 0,193 14 mei
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 19,880 -0,020 -0,10% 20,570 19,710 19,900 14 mei
Supernus Pharmace... 28,970 -0,710 -2,39% 30,190 28,860 29,680 14 mei
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 26,960 +1,080 +4,17% 27,200 26,080 25,880 14 mei
Surmodics 33,000 +0,550 +1,69% 33,360 32,400 32,450 14 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 89,570 +1,190 +1,35% 91,450 88,730 88,380 14 mei
Synchronoss Techn... 8,690 +0,220 +2,60% 8,720 8,380 8,470 14 mei
Syndax Pharmaceut... 21,660 +0,690 +3,29% 21,690 20,750 20,970 14 mei
Synopsys 559,630 +2,240 +0,40% 560,350 0,000 557,390 14 mei
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,330 -0,020 -1,48% 1,340 1,320 1,350 14 mei
Syros Pharmaceuti... 5,430 +0,370 +7,31% 5,590 5,120 5,060 14 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