Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 30,110 -0,500 -1,63% 30,520 30,070 30,610 30 apr
S&W Seed Company 0,415 0,000 0,00% 0,430 0,415 0,415 30 apr
Sabra Health Care... 13,920 -0,250 -1,76% 14,220 13,905 14,170 30 apr
Sabre Corp 2,875 +0,015 +0,52% 2,920 2,810 2,860 30 apr
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 79,570 +0,710 +0,90% 79,680 78,184 78,860 30 apr
Sage Therapeutics 13,940 -0,240 -1,69% 14,480 13,900 14,180 30 apr
Saia 396,080 -20,020 -4,81% 415,530 396,060 416,100 30 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 20,450 -0,470 -2,25% 20,920 20,420 20,920 30 apr
Sangamo Therapeutics 0,515 -0,007 -1,42% 0,539 0,500 0,522 30 apr
Sanmina Corp 60,670 -3,330 -5,20% 65,000 57,520 64,000 30 apr
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 30,800 -0,700 -2,22% 31,350 30,740 31,500 30 apr
Sarepta Therapeutics 126,560 -2,240 -1,74% 129,700 126,530 128,800 30 apr
SB Financial Group 13,064 -0,576 -4,23% 13,600 13,064 13,640 30 apr
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 186,120 -15,770 -7,81% 198,435 185,890 201,890 30 apr
ScanSource 41,660 -0,740 -1,75% 42,350 41,630 42,400 30 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 35,670 -0,480 -1,33% 35,880 35,490 36,150 30 apr
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 1,690 -0,130 -7,14% 1,800 1,680 1,820 30 apr
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 23,070 -0,490 -2,08% 23,605 23,040 23,560 30 apr
Seagate Technolog... 85,910 -0,170 -0,20% 0,000 0,000 86,080 30 apr
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 9,540 +0,050 +0,53% 9,710 9,400 9,490 30 apr
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,080 +0,210 +3,58% 6,100 5,800 5,870 30 apr
Security National... 6,580 -0,110 -1,64% 6,750 6,530 6,690 30 apr
Seelos Therapeutics 0,275 -0,005 -1,86% 0,000 0,000 0,280 30 apr
SEI Investments C... 65,950 -0,580 -0,87% 66,630 65,920 66,530 30 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... 101,700 +0,300 +0,30% 101,860 99,860 101,400 30 apr
SELLAS Life Scien... 1,240 +0,030 +2,48% 0,000 0,000 1,210 30 apr
SemiLEDS Corp 1,550 -0,020 -1,27% 1,620 1,550 1,570 30 apr
Semtech Corp 37,610 +0,560 +1,51% 0,000 0,000 37,050 30 apr
Seneca Foods Corp 58,800 -0,215 -0,36% 58,800 58,800 59,015 30 apr
Seneca Foods Corp 58,010 -0,200 -0,34% 58,370 57,520 58,210 30 apr
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 3,760 +0,370 +10,91% 3,807 3,410 3,390 30 apr
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,990 +0,081 +8,95% 0,000 0,000 0,909 30 apr
Service Propertie... 6,130 -0,160 -2,54% 6,305 6,110 6,290 30 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 1,030 -0,101 -8,93% 1,080 0,980 1,131 30 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... 12,820 -0,580 -4,33% 13,565 12,740 13,400 30 apr
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 33,440 -0,730 -2,14% 34,090 33,430 34,170 30 apr
Shore Bancshares 10,350 -0,080 -0,77% 10,450 10,310 10,430 30 apr
Siebert Financial... 2,040 +0,010 +0,49% 2,077 2,000 2,030 30 apr
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 19,910 -0,620 -3,02% 20,370 19,870 20,530 30 apr
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,220 0,000 0,00% 1,230 1,200 1,220 30 apr
SigmaTron Interna... 4,240 -0,200 -4,50% 4,510 4,210 4,440 30 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 15,430 -0,010 -0,06% 15,652 15,350 15,440 30 apr
Silicon Laboratories 121,550 -2,200 -1,78% 125,250 121,220 123,750 30 apr
Silicon Motion Te... 73,940 -1,170 -1,56% 76,210 73,910 75,110 30 apr
Silvercrest Asset... 14,610 -0,490 -3,25% 15,050 14,500 15,100 30 apr
Simmons First Nat... 17,090 -0,420 -2,40% 17,440 17,080 17,510 30 apr
Simulations Plus 45,350 -0,100 -0,22% 45,480 44,740 45,450 30 apr
Sinclair 12,300 -0,225 -1,80% 12,460 12,090 12,525 30 apr
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,045 -0,009 -16,70% 0,000 0,000 0,055 30 apr
Sirius XM Holdings 2,940 -0,230 -7,26% 0,000 0,000 3,170 30 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 73,010 -1,980 -2,64% 75,455 72,870 74,990 30 apr
Skyworks Solutions 106,590 -1,270 -1,18% 0,000 0,000 107,860 30 apr
SLM Corp 79,490 +3,290 +4,32% 80,668 76,250 76,200 30 apr
SLM Corp 21,190 -0,440 -2,03% 21,620 21,185 21,630 30 apr
SLR Investment Corp 15,360 -0,180 -1,16% 15,560 15,365 15,540 30 apr
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,080 -0,010 -0,92% 1,140 1,040 1,090 30 apr
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,290 -0,190 -7,66% 2,460 2,250 2,480 30 apr
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,070 +0,002 +0,21% 1,100 1,036 1,068 30 apr
Sohu.com Limited 11,570 -0,010 -0,09% 11,570 11,170 11,580 30 apr
SolarEdge Technol... 58,650 -1,360 -2,27% 0,000 0,000 60,010 30 apr
Soleno Therapeutics 44,660 -0,870 -1,91% 0,000 0,000 45,530 30 apr
Sonnet BioTherape... 1,770 -0,010 -0,56% 1,780 1,731 1,780 30 apr
Sonoma Pharmaceut... 0,154 -0,006 -3,62% 0,165 0,154 0,160 30 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 +0,020 +1,54% 1,320 1,210 1,300 30 apr
Sound Financial B... 39,201 +0,001 +0,00% 39,201 39,201 39,200 30 apr
Southern First Ba... 25,710 -1,030 -3,85% 27,220 25,630 26,740 30 apr
Southern Missouri... 40,230 -0,600 -1,47% 40,390 40,000 40,830 30 apr
Southside Bancshares 26,660 -0,490 -1,80% 27,200 26,610 27,150 30 apr
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 51,090 -0,060 -0,12% 51,170 50,930 51,150 30 apr
SPAR Group 1,770 -0,030 -1,67% 1,850 1,770 1,800 30 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 19,110 -0,280 -1,44% 19,340 19,040 19,390 30 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 0,995 -0,045 -4,37% 0,000 0,000 1,040 30 apr
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,487 -0,008 -1,70% 0,498 0,488 0,495 30 apr
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 15,450 -0,350 -2,22% 15,730 15,426 15,800 30 apr
Sportsman's Wareh... 3,200 -0,100 -3,03% 3,290 3,180 3,300 30 apr
Sprott Focus Trust 7,590 -0,082 -1,07% 7,660 7,590 7,672 30 apr
Sprouts Farmers M... 66,060 -1,440 -2,13% 0,000 0,000 67,500 30 apr
SPS Commerce 173,760 -8,710 -4,77% 182,499 173,570 182,470 30 apr
SS&C Technologies... 61,880 -0,040 -0,06% 0,000 0,000 61,920 30 apr
SSR Mining 5,360 -0,270 -4,80% 0,000 0,000 5,630 30 apr
STAAR Surgical Co... 45,880 -1,550 -3,27% 46,990 45,860 47,430 30 apr
Staffing 360 Solu... 0,265 +0,013 +4,99% 0,270 0,250 0,252 30 apr
Stagwell 5,950 -0,170 -2,78% 6,145 5,950 6,120 30 apr
Star Bulk Carrier... 24,330 -0,300 -1,22% 0,000 0,000 24,630 30 apr
Starbucks Corp 88,490 +0,160 +0,18% 0,000 0,000 88,330 30 apr
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 6,260 +0,060 +0,97% 6,310 6,070 6,200 30 apr
Steel Dynamics 130,100 -4,970 -3,68% 0,000 0,000 135,070 30 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 44,730 -0,690 -1,52% 45,860 44,720 45,420 30 apr
Sterling Infrastr... 101,640 -4,110 -3,89% 105,720 101,180 105,750 30 apr
Steven Madden Ltd 40,430 -0,560 -1,37% 40,890 40,300 40,990 30 apr
Stock Yards Bancorp 44,600 -0,860 -1,89% 45,530 44,455 45,460 30 apr
Strata Skin Sciences 0,410 -0,020 -4,67% 0,450 0,410 0,430 30 apr
Stratasys Ltd 9,715 -0,305 -3,04% 10,080 9,710 10,020 30 apr
Strategic Education 115,030 -2,790 -2,37% 117,200 114,370 117,820 30 apr
STRATTEC SECURITY... 22,800 +0,150 +0,66% 22,990 22,520 22,650 30 apr
Stratus Properties 22,625 -0,075 -0,33% 22,625 22,625 22,700 30 apr
Streamline Health... 0,299 -0,011 -3,55% 0,351 0,283 0,310 30 apr
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 26,580 -0,420 -1,56% 27,079 26,410 27,000 30 apr
Summit State Bank 10,040 +0,250 +2,55% 10,200 9,600 9,790 30 apr
Summit Therapeutics 3,940 +0,060 +1,55% 4,060 3,845 3,880 30 apr
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 6,555 -0,095 -1,43% 6,630 6,480 6,650 30 apr
SunPower Corp 2,060 -0,100 -4,63% 0,000 0,000 2,160 30 apr
Sunrun 10,300 -0,420 -3,92% 0,000 0,000 10,720 30 apr
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 858,710 -31,640 -3,55% 0,000 0,000 890,350 30 apr
SuperCom Ltd 0,223 -0,016 -6,86% 0,000 0,000 0,239 30 apr
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 16,270 -0,570 -3,38% 16,960 16,210 16,840 30 apr
Supernus Pharmace... 30,090 -0,510 -1,67% 30,700 30,030 30,600 30 apr
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 24,950 +0,190 +0,77% 25,240 24,450 24,760 30 apr
Surmodics 25,690 -0,160 -0,62% 25,870 25,170 25,850 30 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 90,000 +0,320 +0,36% 91,770 88,500 89,680 30 apr
Synchronoss Techn... 6,310 -0,240 -3,66% 6,700 6,020 6,550 30 apr
Syndax Pharmaceut... 21,130 -0,150 -0,70% 21,320 20,550 21,280 30 apr
Synopsys 530,590 -14,170 -2,60% 0,000 0,000 544,760 30 apr
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,440 +0,030 +2,13% 0,000 0,000 1,410 30 apr
Syros Pharmaceuti... 5,385 +0,005 +0,09% 5,427 5,227 5,380 30 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