Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,790 -0,030 -0,80% 3,810 3,760 3,821 04 jun
1-800-FLOWERS.COM 9,670 -0,020 -0,21% 9,690 9,220 9,690 04 jun
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,350 -0,710 -1,39% 50,760 50,270 51,060 04 jun
2U 0,298 +0,002 +0,78% 0,304 0,281 0,296 04 jun
AAON 72,000 -1,980 -2,68% 73,445 71,190 73,980 04 jun
AB Active ETFs 35,100 -0,180 -0,51% 35,440 35,440 35,280 23 mei
Abeona Therapeutics 4,330 -0,190 -4,20% 4,530 4,280 4,520 04 jun
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,490 -0,030 -0,54% 5,570 5,475 5,520 04 jun
Acadia Healthcare... 70,100 +1,590 +2,32% 70,340 67,920 68,510 04 jun
ACADIA Pharmaceut... 15,450 +0,170 +1,11% 15,729 15,260 15,280 04 jun
Acasti Pharma 2,900 +0,005 +0,17% 2,980 2,805 2,895 04 jun
Accelerate Diagno... 1,160 -0,050 -4,13% 1,220 1,160 1,210 04 jun
Accuray 1,710 +0,010 +0,59% 1,720 1,680 1,700 04 jun
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 34,750 -0,610 -1,73% 35,390 34,571 35,360 04 jun
Aclaris Therapeutics 1,010 -0,030 -2,88% 1,030 1,000 1,040 04 jun
ACNB Corp 30,550 -0,230 -0,75% 30,710 30,240 30,780 04 jun
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... 1,010 -0,060 -5,61% 1,050 0,960 1,070 04 jun
Addus HomeCare Corp 113,590 +0,120 +0,11% 114,015 111,550 113,470 04 jun
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 10,090 +0,280 +2,85% 10,150 9,815 9,810 04 jun
Adobe 448,370 +9,350 +2,13% 450,120 441,590 439,020 04 jun
ADTRAN Holdings 5,410 -0,190 -3,39% 5,570 5,345 5,600 04 jun
Advanced Energy I... 106,420 -1,790 -1,65% 106,990 105,480 108,210 04 jun
Advanced Micro De... 159,990 -3,560 -2,18% 164,830 158,873 163,550 04 jun
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,520 -0,230 -2,97% 7,790 7,460 7,750 04 jun
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,360 +0,190 +1,70% 11,430 11,050 11,170 04 jun
Aemetis 3,180 -0,100 -3,05% 3,360 3,130 3,280 04 jun
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 202,710 -0,560 -0,28% 203,980 200,920 203,270 04 jun
AEterna Zentaris Inc 8,160 -0,430 -5,01% 8,310 7,200 8,590 04 jun
Aethlon Medical 0,410 -0,050 -10,87% 0,430 0,400 0,460 04 jun
Affimed NV 6,680 -0,650 -8,87% 8,190 6,680 7,330 04 jun
Agenus 17,500 +0,530 +3,12% 19,688 16,700 16,970 04 jun
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 92,440 -1,560 -1,66% 94,469 91,620 94,000 04 jun
Agios Pharmaceuti... 47,350 +3,520 +8,03% 47,740 43,830 43,830 04 jun
AGNC Investment Corp 24,140 +0,060 +0,25% 24,200 24,050 24,080 04 jun
AGNC Investment Corp 9,720 0,000 0,00% 9,750 9,640 9,720 04 jun
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 22,860 -1,040 -4,35% 24,230 22,540 23,900 04 jun
Air Transport Ser... 13,080 -0,750 -5,42% 13,780 13,080 13,830 04 jun
Airbnb 147,080 +0,830 +0,57% 147,920 145,440 146,250 04 jun
Airgain 5,350 -0,110 -2,01% 5,492 5,280 5,460 04 jun
AirNet Technology 1,050 -0,080 -7,08% 1,050 1,040 1,130 04 jun
Akamai Technologies 91,060 +0,160 +0,18% 91,705 90,450 90,900 04 jun
Akari Therapeutic... 1,930 +0,240 +14,20% 1,930 1,660 1,690 04 jun
Akebia Therapeutics 1,130 -0,010 -0,88% 1,188 1,110 1,140 04 jun
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 62,650 -2,110 -3,26% 64,331 62,510 64,760 04 jun
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,090 +0,250 +6,51% 4,170 3,780 3,840 04 jun
Alico 25,945 +0,055 +0,21% 26,269 25,500 25,890 04 jun
Align Technology 248,910 -5,620 -2,21% 254,480 246,335 254,530 04 jun
Alimera Sciences 3,110 +0,060 +1,97% 3,170 2,980 3,050 04 jun
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 23,650 -0,405 -1,68% 24,420 23,440 24,055 04 jun
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 54,900 +1,910 +3,60% 55,280 52,400 52,990 04 jun
Alliance Resource... 23,600 -1,340 -5,37% 25,010 23,440 24,940 04 jun
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 2,140 0,000 0,00% 2,200 2,067 2,140 04 jun
Alnylam Pharmaceu... 149,760 -0,690 -0,46% 151,240 149,340 150,450 04 jun
Alpha and Omega S... 28,400 -0,390 -1,35% 28,740 27,900 28,790 04 jun
Alphabet 173,790 +0,620 +0,36% 173,845 171,890 173,170 04 jun
Alphabet 175,130 +0,710 +0,41% 175,190 173,220 174,420 04 jun
AlphaMark Activel... 30,840 -0,045 -0,14% 30,508 30,508 30,885 03 jun
Alphatec Holdings 9,490 -0,010 -0,11% 9,655 9,260 9,500 04 jun
Altisource Portfo... 1,840 -0,100 -5,15% 2,000 1,800 1,940 04 jun
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,700 -0,153 -17,91% 0,810 0,700 0,853 04 jun
A-Mark Precious M... 35,235 -1,815 -4,90% 37,480 35,210 37,050 04 jun
Amazon.com 179,340 +1,000 +0,56% 179,820 176,440 178,340 04 jun
Ambarella 56,150 +0,740 +1,34% 56,755 54,670 55,410 04 jun
AMC Networks 18,010 -0,310 -1,69% 18,580 17,960 18,320 04 jun
Amdocs Limited 76,800 -0,730 -0,94% 77,710 76,450 77,530 04 jun
Amedisys 92,250 +0,280 +0,30% 92,830 92,000 91,970 04 jun
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... 11,500 -0,030 -0,26% 11,790 11,480 11,530 04 jun
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 17,790 +0,120 +0,68% 17,810 17,070 17,670 04 jun
American Software 10,110 -0,160 -1,56% 10,280 10,080 10,270 04 jun
American Supercon... 21,030 +0,260 +1,25% 21,190 19,410 20,770 04 jun
American Woodmark... 85,590 -0,110 -0,13% 85,760 84,020 85,700 04 jun
America's Car-Mart 60,870 -1,110 -1,79% 61,600 59,750 61,980 04 jun
Ameris Bancorp 47,300 -0,550 -1,15% 47,820 46,960 47,850 04 jun
AMERISAFE 44,060 +0,520 +1,19% 44,370 43,420 43,540 04 jun
AmeriServ Financial 2,381 -0,129 -5,15% 2,500 2,381 2,510 04 jun
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,130 -0,310 -1,52% 20,490 20,130 20,440 04 jun
Amgen 307,370 -0,050 -0,02% 310,920 307,050 307,420 04 jun
Amicus Therapeutics 10,120 +0,090 +0,90% 10,327 9,910 10,030 04 jun
Amkor Technology 31,560 -0,770 -2,38% 32,050 31,340 32,330 04 jun
Amphastar Pharmac... 42,220 -0,030 -0,07% 43,490 41,918 42,250 04 jun
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 6,100 -0,010 -0,16% 6,280 6,080 6,110 04 jun
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 230,630 -1,580 -0,68% 232,180 228,950 232,210 04 jun
Anavex Life Scien... 4,120 +0,100 +2,49% 4,210 3,980 4,020 04 jun
Andersons 50,350 -1,000 -1,95% 51,020 49,780 51,350 04 jun
Angi 2,020 0,000 0,00% 2,040 1,950 2,020 04 jun
AngioDynamics 6,400 0,000 0,00% 6,460 6,300 6,400 04 jun
ANI Pharmaceuticals 64,760 +1,320 +2,08% 64,890 62,270 63,440 04 jun
Anika Therapeutics 26,390 -0,290 -1,09% 27,030 26,255 26,680 04 jun
Ansys 317,100 +2,350 +0,75% 317,285 313,650 314,750 04 jun
Apogee Enterprises 61,760 -1,580 -2,49% 64,220 61,310 63,340 04 jun
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 226,960 -0,410 -0,18% 231,640 224,580 227,370 04 jun
Apple 194,350 +0,320 +0,16% 195,320 193,034 194,030 04 jun
Applied DNA Sciences 0,512 -0,056 -9,86% 0,580 0,500 0,568 04 jun
Applied Materials 212,220 -1,990 -0,93% 214,345 209,030 214,210 04 jun
Applied Optoelect... 10,050 -0,680 -6,34% 10,650 9,870 10,730 04 jun
Aptevo Therapeutics 0,805 +0,017 +2,16% 0,875 0,775 0,788 04 jun
Aptose Biosciences 0,950 -0,016 -1,66% 0,964 0,920 0,966 04 jun
Aqua Metals 0,380 -0,008 -2,06% 0,395 0,377 0,388 04 jun
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,340 -0,080 -2,34% 3,440 3,330 3,420 04 jun
ARCA biopharma 3,510 -0,220 -5,90% 4,070 3,300 3,730 04 jun
Arcadia Biosciences 2,945 -0,115 -3,77% 3,020 2,935 3,060 04 jun
ArcBest Corp 102,790 -0,120 -0,12% 108,100 102,400 102,910 04 jun
Arch Capital Grou... 100,860 -0,840 -0,83% 102,295 100,040 101,700 04 jun
Arcturus Therapeu... 41,420 +0,760 +1,87% 42,000 39,990 40,660 04 jun
Ardelyx 6,870 -0,050 -0,72% 7,000 6,805 6,920 04 jun
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,570 0,000 0,00% 21,670 21,520 21,570 04 jun
Ark Restaurants Corp 14,870 -0,030 -0,20% 14,870 14,350 14,900 04 jun
Arq 6,510 -0,260 -3,84% 6,840 6,210 6,770 04 jun
Arrow Financial Corp 24,770 -0,200 -0,80% 25,158 24,730 24,970 04 jun
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 25,290 +0,670 +2,72% 25,390 24,408 24,620 04 jun
ArrowMark Financi... 18,220 +0,020 +0,11% 18,400 18,150 18,200 04 jun
Artesian Resource... 35,600 +0,050 +0,14% 35,740 34,650 35,550 04 jun
Art's-Way Manufac... 1,700 0,000 0,00% 1,735 1,675 1,700 04 jun
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 134,460 -0,850 -0,63% 136,065 133,110 135,310 04 jun
Asia Pacific Wire... 1,489 +0,007 +0,51% 1,489 1,480 1,481 04 jun
ASML Holding NV 950,810 -14,670 -1,52% 963,710 943,000 965,480 04 jun
Aspen Technology 205,520 -3,630 -1,74% 207,915 203,660 209,150 04 jun
Assembly Biosciences 15,100 +0,150 +1,00% 15,300 14,639 14,950 04 jun
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 31,120 -0,460 -1,46% 31,990 30,860 31,580 04 jun
Astronics Corp 19,960 -0,230 -1,14% 20,070 19,675 20,190 04 jun
AstroNova 18,100 +0,150 +0,84% 18,230 17,730 17,950 04 jun
Astrotech Corp 9,350 -0,100 -1,06% 9,350 9,327 9,450 04 jun
Asure Software 7,660 +0,040 +0,52% 7,740 7,440 7,620 04 jun
Atara Biotherapeu... 0,568 -0,010 -1,75% 0,616 0,552 0,578 04 jun
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 42,300 +0,030 +0,07% 42,420 41,880 42,270 04 jun
Atlanta Braves Ho... 40,370 +0,130 +0,32% 40,380 40,000 40,240 04 jun
Atlantic American... 1,790 +0,050 +2,87% 1,790 1,640 1,740 04 jun
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,000 +0,020 +0,09% 22,030 21,915 21,980 04 jun
Atlanticus Holdin... 26,450 +0,250 +0,95% 26,450 26,110 26,200 04 jun
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 157,940 -1,480 -0,93% 161,900 157,050 159,420 04 jun
ATN International 23,080 -0,110 -0,47% 23,490 22,340 23,190 04 jun
Atomera 3,870 -0,200 -4,91% 4,070 3,820 4,070 04 jun
Atossa Therapeutics 1,330 +0,020 +1,53% 1,350 1,291 1,310 04 jun
AtriCure 22,510 +0,090 +0,40% 22,640 21,860 22,420 04 jun
Atrion Corp 455,900 -3,350 -0,73% 459,555 454,810 459,250 04 jun
aTyr Pharma 1,900 +0,050 +2,70% 1,950 1,820 1,850 04 jun
Auburn National B... 18,780 0,000 0,00% 18,790 18,780 18,780 03 jun
AudioCodes Ltd 9,630 -0,220 -2,23% 9,750 9,590 9,850 04 jun
Aurinia Pharmaceu... 5,270 -0,090 -1,68% 5,410 5,250 5,360 04 jun
Autodesk 212,000 +1,180 +0,56% 214,070 208,840 210,820 04 jun
Automatic Data Pr... 245,670 +1,650 +0,68% 247,460 243,930 244,020 04 jun
Avadel Pharmaceut... 15,460 -0,200 -1,28% 15,660 14,800 15,660 04 jun
Aviat Networks 30,780 -0,230 -0,74% 31,120 30,575 31,010 04 jun
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 1,890 -0,230 -10,85% 2,220 1,890 2,120 04 jun
Avis Budget Group 109,190 -3,850 -3,41% 113,220 108,410 113,040 04 jun
Aware 1,770 -0,070 -3,80% 1,810 1,760 1,840 04 jun
Axcelis Technologies 111,290 -0,250 -0,22% 112,140 109,665 111,540 04 jun
AxoGen 6,860 +0,040 +0,59% 6,880 6,570 6,820 04 jun
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 72,240 -2,500 -3,34% 75,135 71,460 74,740 04 jun
AXT 3,320 -0,230 -6,48% 3,530 3,310 3,550 04 jun
AYRO 0,920 -0,060 -6,12% 0,982 0,894 0,980 04 jun
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