Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,830 -0,007 -0,18% 3,840 3,750 3,837 29 mei
1-800-FLOWERS.COM 9,430 +0,090 +0,96% 9,590 9,270 9,340 29 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 49,870 -1,050 -2,06% 50,285 49,550 50,920 29 mei
2U 0,282 -0,010 -3,32% 0,303 0,275 0,292 29 mei
AAON 74,880 -2,800 -3,60% 77,160 74,825 77,680 29 mei
AB Active ETFs 35,100 +0,007 +0,02% 34,910 34,910 35,093 23 mei
Abeona Therapeutics 4,060 -0,040 -0,98% 4,190 4,010 4,100 29 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,520 0,000 0,00% 5,550 5,445 5,520 29 mei
Acadia Healthcare... 65,110 +2,240 +3,56% 66,130 62,040 62,870 29 mei
ACADIA Pharmaceut... 14,620 -0,470 -3,11% 14,890 14,600 15,090 29 mei
Acasti Pharma 2,621 -0,009 -0,34% 2,630 2,610 2,630 29 mei
Accelerate Diagno... 1,470 0,000 0,00% 1,600 1,360 1,470 29 mei
Accuray 1,580 -0,010 -0,63% 1,615 1,570 1,590 29 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 34,770 +0,010 +0,03% 35,030 33,960 34,760 29 mei
Aclaris Therapeutics 1,010 -0,040 -3,81% 1,050 0,952 1,050 29 mei
ACNB Corp 31,460 -0,690 -2,15% 31,460 30,950 32,150 29 mei
Acorda Therapeutics 0,613 0,000 0,00% 0,000 0,000 0,613 11 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 12 okt
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 13 okt
Adaptimmune Thera... 1,000 -0,040 -3,85% 1,036 1,000 1,040 29 mei
Addus HomeCare Corp 110,940 -0,870 -0,78% 112,320 110,480 111,810 29 mei
ADDvantage Techno... 0,368 +0,008 +2,22% 0,000 0,000 0,360 12 feb
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 9,400 -0,110 -1,16% 9,560 9,350 9,510 29 mei
Adobe 477,870 -0,560 -0,12% 482,790 472,595 478,430 29 mei
ADTRAN Holdings 5,540 -0,120 -2,12% 5,610 5,385 5,660 29 mei
Advanced Energy I... 104,310 -3,200 -2,98% 106,410 104,300 107,510 29 mei
Advanced Micro De... 165,260 -6,350 -3,70% 168,480 162,910 171,610 29 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 8,000 +0,340 +4,44% 8,020 7,510 7,660 29 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,040 -0,520 -4,50% 11,440 11,040 11,560 29 mei
Aemetis 3,510 -0,070 -1,96% 3,635 3,410 3,580 29 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 197,750 -1,050 -0,53% 199,700 195,590 198,800 29 mei
AEterna Zentaris Inc 10,200 +1,840 +22,01% 11,100 8,490 8,360 29 mei
Aethlon Medical 0,419 -0,005 -1,27% 0,474 0,400 0,424 29 mei
Affimed NV 4,055 -0,015 -0,37% 4,160 3,800 4,070 29 mei
Agenus 15,030 -0,220 -1,44% 15,300 14,240 15,250 29 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 96,670 -3,180 -3,18% 100,375 95,630 99,850 29 mei
Agios Pharmaceuti... 38,000 -0,810 -2,09% 39,570 37,470 38,810 29 mei
AGNC Investment Corp 23,970 +0,010 +0,04% 23,970 23,830 23,960 29 mei
AGNC Investment Corp 9,470 -0,120 -1,25% 9,540 9,420 9,590 29 mei
AgroFresh Solutions 3,000 0,000 0,00% 0,000 0,000 3,000 mrt '23
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 aug '20
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 okt '20
Air T 24,160 +0,310 +1,30% 25,330 23,640 23,850 29 mei
Air Transport Ser... 12,960 -0,440 -3,28% 13,355 12,900 13,400 29 mei
Airbnb 146,650 -0,360 -0,24% 147,130 144,734 147,010 29 mei
Airgain 5,160 -0,100 -1,90% 5,590 5,150 5,260 29 mei
AirNet Technology 1,080 -0,110 -9,24% 1,130 1,080 1,190 29 mei
Akamai Technologies 90,840 -1,750 -1,89% 92,380 90,780 92,590 29 mei
Akari Therapeutic... 1,790 -0,044 -2,38% 1,835 1,790 1,834 29 mei
Akebia Therapeutics 1,025 -0,045 -4,21% 1,057 1,000 1,070 29 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 66,320 -0,820 -1,22% 67,480 66,160 67,140 29 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,710 -0,080 -2,11% 3,810 3,675 3,790 29 mei
Alico 26,010 -0,630 -2,36% 26,510 25,770 26,640 29 mei
Align Technology 252,620 -1,150 -0,45% 254,415 250,000 253,770 29 mei
Alimera Sciences 3,110 -0,010 -0,32% 3,390 3,040 3,120 29 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 23,290 -0,460 -1,94% 23,630 23,140 23,750 29 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 48,370 -0,600 -1,23% 49,260 47,090 48,970 29 mei
Alliance Resource... 23,420 -0,560 -2,34% 24,000 22,840 23,980 29 mei
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 feb '23
Allied Motion Tec... 34,080 0,000 0,00% 0,000 0,000 34,080 22 aug
Allot Ltd 2,220 -0,120 -5,13% 2,320 2,180 2,340 29 mei
Alnylam Pharmaceu... 146,970 -3,090 -2,06% 149,760 146,860 150,060 29 mei
Alpha and Omega S... 29,440 -0,270 -0,91% 29,600 28,880 29,710 29 mei
Alphabet 175,900 -0,500 -0,28% 176,836 174,720 176,400 29 mei
Alphabet 177,460 -0,560 -0,31% 178,230 176,260 178,020 29 mei
AlphaMark Activel... 30,646 -0,282 -0,91% 30,646 30,555 30,927 29 mei
Alphatec Holdings 10,240 -0,040 -0,39% 10,300 10,110 10,280 29 mei
Altisource Portfo... 1,700 -0,040 -2,30% 1,750 1,680 1,740 29 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,840 0,000 -0,01% 0,855 0,810 0,840 29 mei
A-Mark Precious M... 38,480 -0,980 -2,48% 39,440 38,140 39,460 29 mei
Amazon.com 182,090 -0,060 -0,03% 184,080 181,550 182,150 29 mei
Ambarella 49,170 -1,180 -2,34% 50,295 49,000 50,350 29 mei
AMC Networks 16,250 -0,810 -4,75% 16,610 15,740 17,060 29 mei
Amdocs Limited 78,020 -0,770 -0,98% 78,520 77,710 78,790 29 mei
Amedisys 95,630 +0,030 +0,03% 95,920 95,030 95,600 29 mei
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 dec '22
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 dec '22
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 mrt '23
American Airlines... 11,615 -1,825 -13,58% 12,170 11,310 13,440 29 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 17,960 -0,070 -0,39% 18,410 17,710 18,030 29 mei
American Software 10,385 -0,255 -2,40% 10,600 10,330 10,640 29 mei
American Supercon... 15,780 -0,150 -0,94% 15,930 15,430 15,930 29 mei
American Woodmark... 85,400 -1,920 -2,20% 86,180 84,660 87,320 29 mei
America's Car-Mart 59,760 -1,270 -2,08% 61,110 59,580 61,030 29 mei
Ameris Bancorp 46,930 -0,540 -1,14% 47,150 45,890 47,470 29 mei
AMERISAFE 43,460 -0,500 -1,14% 43,680 43,130 43,960 29 mei
AmeriServ Financial 2,600 +0,049 +1,93% 2,830 2,560 2,551 29 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,240 +0,170 +0,85% 20,515 19,850 20,070 29 mei
Amgen 296,650 -3,540 -1,18% 299,060 295,810 300,190 29 mei
Amicus Therapeutics 9,360 -0,220 -2,30% 9,480 9,280 9,580 29 mei
Amkor Technology 32,530 -0,930 -2,78% 33,110 32,520 33,460 29 mei
Amphastar Pharmac... 41,680 -0,295 -0,70% 42,040 41,450 41,975 29 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,533 -0,217 -3,78% 5,870 5,520 5,750 29 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 228,180 -5,260 -2,25% 231,625 227,830 233,440 29 mei
Anavex Life Scien... 3,890 -0,180 -4,42% 4,020 3,890 4,070 29 mei
Andersons 51,840 -0,800 -1,52% 52,240 51,600 52,640 29 mei
Angi 2,030 -0,120 -5,58% 2,150 2,030 2,150 29 mei
AngioDynamics 6,122 -0,118 -1,89% 6,295 6,110 6,240 29 mei
ANI Pharmaceuticals 63,240 +0,010 +0,02% 63,700 61,740 63,230 29 mei
Anika Therapeutics 25,680 +0,920 +3,72% 25,880 24,960 24,760 29 mei
Ansys 322,440 -5,640 -1,72% 326,920 321,100 328,080 29 mei
Apogee Enterprises 65,080 -0,595 -0,91% 65,475 64,620 65,675 29 mei
Apollo Endosurgery 10,000 0,000 0,00% 0,000 0,000 10,000 apr '23
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 aug '22
AppFolio 230,580 -2,580 -1,11% 234,840 229,310 233,160 29 mei
Apple 190,370 +0,380 +0,20% 192,247 189,510 189,990 29 mei
Applied DNA Sciences 0,662 +0,062 +10,27% 0,710 0,610 0,600 29 mei
Applied Materials 219,150 -2,170 -0,98% 220,650 217,160 221,320 29 mei
Applied Optoelect... 11,990 -0,390 -3,15% 12,290 11,900 12,380 29 mei
Aptevo Therapeutics 0,730 +0,001 +0,15% 0,745 0,720 0,729 29 mei
Aptose Biosciences 1,150 +0,006 +0,51% 1,160 1,101 1,144 29 mei
Aqua Metals 0,400 -0,008 -1,91% 0,410 0,393 0,408 29 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,370 +0,020 +0,60% 3,380 3,270 3,350 29 mei
ARCA biopharma 3,400 -0,150 -4,23% 3,620 3,400 3,550 29 mei
Arcadia Biosciences 3,140 -0,100 -3,09% 3,240 3,028 3,240 29 mei
ArcBest Corp 101,540 -2,260 -2,18% 103,770 101,530 103,800 29 mei
Arch Capital Grou... 101,540 -0,710 -0,69% 102,740 101,300 102,250 29 mei
Arcturus Therapeu... 36,720 -1,690 -4,40% 38,390 36,690 38,410 29 mei
Ardelyx 6,600 -0,300 -4,35% 6,830 6,590 6,900 29 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,250 -0,090 -0,42% 21,300 21,130 21,340 29 mei
Ark Restaurants Corp 15,100 0,000 0,00% 15,620 14,259 15,100 28 mei
Arq 7,085 +0,165 +2,38% 7,200 6,810 6,920 29 mei
Arrow Financial Corp 25,350 -0,170 -0,67% 25,680 24,760 25,520 29 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 22,860 -1,060 -4,43% 23,610 22,760 23,920 29 mei
ArrowMark Financi... 18,020 -0,270 -1,48% 18,300 18,020 18,290 29 mei
Artesian Resource... 34,290 -0,230 -0,67% 34,749 33,620 34,520 29 mei
Art's-Way Manufac... 1,750 -0,029 -1,63% 1,780 1,750 1,779 29 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 132,510 +5,180 +4,07% 133,245 126,150 127,330 29 mei
Asia Pacific Wire... 1,570 +0,051 +3,34% 1,570 1,520 1,519 29 mei
ASML Holding NV 957,880 -33,970 -3,42% 965,500 955,940 991,850 29 mei
Aspen Technology 212,890 -5,170 -2,37% 216,830 212,500 218,060 29 mei
Assembly Biosciences 15,055 -0,015 -0,10% 15,250 14,405 15,070 29 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 31,750 -0,990 -3,02% 32,670 31,730 32,740 29 mei
Astronics Corp 20,710 -0,570 -2,68% 21,155 20,680 21,280 29 mei
AstroNova 17,850 +0,040 +0,22% 17,900 17,680 17,810 29 mei
Astrotech Corp 9,270 -0,480 -4,92% 9,830 9,270 9,750 29 mei
Asure Software 7,460 -0,190 -2,48% 7,690 7,450 7,650 29 mei
Atara Biotherapeu... 0,566 -0,046 -7,52% 0,618 0,554 0,612 29 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 40,880 -0,570 -1,38% 41,550 40,880 41,450 29 mei
Atlanta Braves Ho... 38,885 -0,205 -0,52% 39,090 38,654 39,090 29 mei
Atlantic American... 1,640 +0,010 +0,61% 1,640 1,630 1,630 29 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,310 +0,100 +0,45% 22,400 22,160 22,210 29 mei
Atlanticus Holdin... 25,690 -1,190 -4,43% 26,989 25,432 26,880 29 mei
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 mrt '23
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 165,680 +0,860 +0,52% 166,930 159,495 164,820 29 mei
ATN International 22,730 -0,890 -3,77% 23,980 22,615 23,620 29 mei
Atomera 4,340 -0,170 -3,77% 4,600 4,340 4,510 29 mei
Atossa Therapeutics 1,315 -0,105 -7,39% 1,420 1,285 1,420 29 mei
AtriCure 21,590 -1,080 -4,76% 22,440 21,260 22,670 29 mei
Atrion Corp 459,900 +3,850 +0,84% 467,350 450,000 456,050 29 mei
aTyr Pharma 1,690 -0,100 -5,59% 1,800 1,660 1,790 29 mei
Auburn National B... 18,520 -0,350 -1,85% 19,430 18,008 18,870 29 mei
AudioCodes Ltd 9,980 -0,210 -2,06% 10,120 9,870 10,190 29 mei
Aurinia Pharmaceu... 5,160 -0,130 -2,46% 5,250 5,110 5,290 29 mei
Autodesk 208,490 -1,960 -0,93% 210,120 206,720 210,450 29 mei
Automatic Data Pr... 240,090 -3,210 -1,32% 242,730 239,615 243,300 29 mei
Avadel Pharmaceut... 15,590 +0,100 +0,65% 15,760 15,390 15,490 29 mei
Aviat Networks 30,920 +0,440 +1,44% 31,015 30,220 30,480 29 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 2,060 -0,210 -9,25% 2,350 2,050 2,270 29 mei
Avis Budget Group 109,310 -1,930 -1,73% 111,000 108,825 111,240 29 mei
Aware 1,840 -0,035 -1,87% 1,900 1,830 1,875 29 mei
Axcelis Technologies 112,810 -2,520 -2,19% 115,380 112,790 115,330 29 mei
AxoGen 6,700 +0,060 +0,90% 6,780 6,390 6,640 29 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 75,255 -1,505 -1,96% 75,950 73,110 76,760 29 mei
AXT 3,705 -0,005 -0,13% 4,000 3,650 3,710 29 mei
AYRO 1,120 -0,020 -1,75% 1,150 1,100 1,140 29 mei
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
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