Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 60,650 +0,560 +0,93% 60,760 59,750 60,090 23 jul
Abeona Therapeutics 1,310 -0,010 -0,76% 1,350 1,280 1,320 23 jul
ABIOMED 328,520 +4,980 +1,54% 328,840 323,840 323,540 23 jul
Abraxas Petroleum... 2,290 -0,080 -3,38% 2,370 2,200 2,370 23 jul
Acacia Research Corp 5,850 -0,090 -1,52% 5,975 5,780 5,940 23 jul
Acadia Healthcare... 61,580 +0,450 +0,74% 61,910 60,920 61,130 23 jul
ACADIA Pharmaceut... 21,460 -0,770 -3,46% 22,280 21,320 22,230 23 jul
Acasti Pharma 0,477 -0,020 -3,99% 0,486 0,470 0,497 23 jul
Accelerate Diagno... 7,070 -0,130 -1,81% 7,190 6,940 7,200 23 jul
Acceleron Pharma 122,810 +0,600 +0,49% 123,810 120,760 122,210 23 jul
Accuray 4,190 +0,030 +0,72% 4,210 4,135 4,160 23 jul
AcelRx Pharmaceut... 1,260 -0,010 -0,79% 1,299 1,250 1,270 23 jul
ACI Worldwide 35,190 +0,420 +1,21% 35,370 34,920 34,770 23 jul
Aclaris Therapeutics 15,700 +0,090 +0,58% 16,360 15,290 15,610 23 jul
ACNB Corp 28,050 +0,290 +1,04% 28,200 27,510 27,760 23 jul
Acorda Therapeutics 4,730 +0,920 +24,15% 6,360 4,420 3,810 23 jul
Activision Blizzard 91,500 +1,030 +1,14% 91,730 90,020 90,470 23 jul
Adamas Pharmaceut... 4,940 -0,080 -1,59% 5,029 4,830 5,020 23 jul
Adamis Pharmaceut... 1,020 -0,040 -3,77% 1,055 1,010 1,060 23 jul
Adaptimmune Thera... 3,620 -0,150 -3,98% 3,920 3,610 3,770 23 jul
Addus HomeCare Corp 84,650 +2,010 +2,43% 84,730 82,280 82,640 23 jul
ADDvantage Techno... 2,380 0,000 0,00% 2,467 2,320 2,380 23 jul
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,610 +0,030 +1,90% 1,615 1,556 1,580 23 jul
Adobe 625,870 +2,190 +0,35% 631,640 622,000 623,680 23 jul
Adtran 22,150 +0,860 +4,04% 22,190 21,320 21,290 23 jul
Advanced Emission... 7,110 +0,340 +5,02% 7,220 6,700 6,770 23 jul
Advanced Energy I... 101,350 +0,270 +0,27% 102,175 100,880 101,080 23 jul
Advanced Micro De... 92,150 +0,940 +1,03% 92,370 90,190 91,210 23 jul
Advaxis 0,420 -0,014 -3,23% 0,437 0,412 0,434 23 jul
Adverum Biotechno... 2,360 -0,700 -22,88% 2,550 2,255 3,060 23 jul
Aeglea BioTherape... 6,560 -0,040 -0,61% 6,770 6,400 6,600 23 jul
Aehr Test Systems 6,100 -0,095 -1,53% 6,580 5,570 6,195 23 jul
Aemetis 9,710 -0,240 -2,41% 9,924 9,360 9,950 23 jul
Aerie Pharmaceuti... 15,510 -0,020 -0,13% 15,850 15,280 15,530 23 jul
AeroVironment 96,400 +0,400 +0,42% 96,580 94,820 96,000 23 jul
Aeterna Zentaris 0,710 -0,024 -3,28% 0,734 0,700 0,734 23 jul
Aethlon Medical 5,520 -0,340 -5,80% 6,188 5,290 5,860 23 jul
Affimed NV 6,900 +0,270 +4,07% 7,030 6,620 6,630 23 jul
Agenus 5,620 +0,040 +0,72% 5,640 5,490 5,580 23 jul
Agile Therapeutics 1,160 -0,050 -4,13% 1,220 1,150 1,210 23 jul
Agilysys 54,580 -0,140 -0,26% 56,475 53,910 54,720 23 jul
Agios Pharmaceuti... 50,190 -0,960 -1,88% 51,860 49,030 51,150 23 jul
AGNC Investment Corp 25,175 +0,005 +0,02% 25,194 25,150 25,170 23 jul
AGNC Investment Corp 16,120 -0,080 -0,49% 16,355 16,065 16,200 23 jul
AgroFresh Solutions 1,980 +0,020 +1,02% 1,980 1,940 1,960 23 jul
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 04 aug
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 12 okt
Air T 28,820 +1,160 +4,19% 29,210 27,780 27,660 23 jul
Air Transport Ser... 22,890 +0,340 +1,51% 22,960 22,390 22,550 23 jul
Airbnb 138,730 -0,740 -0,53% 140,000 137,410 139,470 23 jul
Airgain 17,660 -0,240 -1,34% 17,900 17,280 17,900 23 jul
AirNet Technology 2,250 -0,080 -3,43% 2,330 2,230 2,330 23 jul
Akamai Technologies 119,540 +2,580 +2,21% 120,665 116,560 116,960 23 jul
Akari Therapeutic... 1,620 -0,070 -4,14% 1,684 1,610 1,690 23 jul
Akebia Therapeutics 2,470 -0,080 -3,14% 2,610 2,470 2,550 23 jul
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 82,180 +1,160 +1,43% 82,395 80,780 81,020 23 jul
Alaska Communicat... 3,400 +0,010 +0,29% 3,400 3,380 3,390 22 jul
Aldeyra Therapeutics 9,070 -0,110 -1,20% 9,270 8,910 9,180 23 jul
Alico 36,500 +0,230 +0,63% 36,710 36,120 36,270 23 jul
Align Technology 638,280 +10,360 +1,65% 640,410 624,900 627,920 23 jul
Alimera Sciences 8,910 -0,170 -1,87% 9,150 8,870 9,080 23 jul
ALJ Regional Hold... 1,370 -0,010 -0,72% 1,396 1,370 1,380 23 jul
Alkermes plc 24,480 +0,330 +1,37% 24,530 24,080 24,150 23 jul
Allegiance Bancsh... 35,330 +0,380 +1,09% 35,670 35,140 34,950 23 jul
Allegiant Travel ... 189,510 -1,390 -0,73% 194,970 188,630 190,900 23 jul
Alliance Resource... 7,310 +0,040 +0,55% 7,550 7,160 7,270 23 jul
Allied Healthcare... 5,480 -0,700 -11,33% 6,650 5,300 6,180 23 jul
Allied Motion Tec... 32,450 +0,150 +0,46% 32,590 31,680 32,300 23 jul
Allot Ltd 17,420 -0,520 -2,90% 18,350 17,290 17,940 23 jul
Allscripts Health... 17,280 -0,010 -0,06% 17,550 17,170 17,290 23 jul
Alnylam Pharmaceu... 182,410 +0,600 +0,33% 183,465 180,090 181,810 23 jul
Alpha and Omega S... 25,310 -0,170 -0,67% 25,760 24,920 25,480 23 jul
Alphabet 2.660,300 +91,870 +3,58% 2.667,980 2.596,010 2.568,430 23 jul
Alphabet 2.756,320 +89,750 +3,37% 2.776,170 2.694,010 2.666,570 23 jul
AlphaMark Activel... 30,370 0,000 0,00% 0,000 0,000 30,370 22 jul
Alphatec Holdings 14,110 -0,180 -1,26% 14,370 13,922 14,290 23 jul
Altisource Portfo... 8,000 -0,090 -1,11% 8,160 7,900 8,090 23 jul
Altra Industrial ... 62,200 -0,600 -0,96% 65,000 60,520 62,800 23 jul
Amarin Corp 4,020 -0,100 -2,43% 4,125 4,010 4,120 23 jul
A-Mark Precious M... 47,330 +0,130 +0,28% 47,970 46,268 47,200 23 jul
Amazon.com 3.656,640 +18,610 +0,51% 3.666,110 3.622,040 3.638,030 23 jul
Ambarella 94,290 +1,220 +1,31% 94,470 91,620 93,070 23 jul
AMC Networks 52,230 -1,200 -2,25% 54,440 51,640 53,430 23 jul
Amdocs Limited 77,890 +0,700 +0,91% 78,085 77,010 77,190 23 jul
Amedisys 264,000 +5,730 +2,22% 265,010 257,040 258,270 23 jul
AMERCO 583,650 +5,750 +0,99% 583,650 573,460 577,900 23 jul
America First Mul... 6,700 -0,140 -2,05% 6,804 6,700 6,840 23 jul
America Movil SAB... 15,630 +0,050 +0,32% 15,830 15,580 15,580 23 jul
American Airlines... 21,200 +0,040 +0,19% 21,690 21,020 21,160 23 jul
American National... 29,410 -0,290 -0,98% 30,370 29,002 29,700 23 jul
American National... 156,690 +0,120 +0,08% 157,970 154,590 156,570 23 jul
American Public E... 28,470 +0,120 +0,42% 28,500 28,090 28,350 23 jul
American River Ba... 18,700 +0,190 +1,03% 18,720 17,680 18,510 23 jul
American Software 20,840 +0,040 +0,19% 20,900 20,670 20,800 23 jul
American Supercon... 14,130 -0,350 -2,42% 14,650 13,960 14,480 23 jul
American Woodmark... 75,980 +1,720 +2,32% 76,060 74,420 74,260 23 jul
America's Car-Mart 154,780 +2,800 +1,84% 155,741 145,010 151,980 23 jul
Ameris Bancorp 45,970 +0,270 +0,59% 46,290 45,060 45,700 23 jul
AMERISAFE 55,670 +0,410 +0,74% 55,990 55,010 55,260 23 jul
AmeriServ Financial 3,850 -0,060 -1,53% 3,910 3,809 3,910 23 jul
AmeriServ Financial 28,000 -0,210 -0,74% 28,000 27,522 28,210 23 jul
Ames National Corp 23,440 +0,160 +0,69% 23,820 23,180 23,280 23 jul
Amgen 247,720 +2,980 +1,22% 248,560 244,870 244,740 23 jul
Amicus Therapeutics 8,820 +0,080 +0,92% 9,035 8,600 8,740 23 jul
Amkor Technology 22,970 +0,090 +0,39% 23,095 22,610 22,880 23 jul
Amphastar Pharmac... 20,860 +0,450 +2,20% 20,860 20,310 20,410 23 jul
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 9,490 +0,080 +0,85% 9,530 9,270 9,410 23 jul
Amyris 15,560 -0,280 -1,77% 15,960 14,800 15,840 23 jul
Analog Devices 163,550 +1,530 +0,94% 163,840 161,670 162,020 23 jul
Anavex Life Scien... 20,980 -1,340 -6,00% 22,980 20,454 22,320 23 jul
Andersons 25,710 +0,100 +0,39% 26,020 25,200 25,610 23 jul
Angi 12,030 +0,060 +0,50% 12,160 11,870 11,970 23 jul
AngioDynamics 26,160 +0,150 +0,58% 26,230 25,660 26,010 23 jul
ANI Pharmaceuticals 33,130 -0,140 -0,42% 33,420 32,610 33,270 23 jul
Anika Therapeutics 40,280 +0,290 +0,73% 40,920 40,005 39,990 23 jul
Ansys 365,400 +7,170 +2,00% 367,150 358,710 358,230 23 jul
Antares Pharma 4,350 +0,010 +0,23% 4,375 4,230 4,340 23 jul
Apogee Enterprises 38,500 +0,660 +1,74% 38,540 37,835 37,840 23 jul
Apollo Investment... 13,730 -0,030 -0,22% 13,950 13,650 13,760 23 jul
AppFolio 141,810 +1,990 +1,42% 142,670 139,680 139,820 23 jul
Apple 148,560 +1,760 +1,20% 148,718 146,920 146,800 23 jul
Applied DNA Sciences 5,600 -0,880 -13,58% 6,130 5,600 6,480 23 jul
Applied Genetic T... 3,740 -0,070 -1,84% 3,880 3,696 3,810 23 jul
Applied Materials 138,430 +1,250 +0,91% 139,000 136,570 137,180 23 jul
Applied Optoelect... 7,330 -0,070 -0,95% 7,418 7,180 7,400 23 jul
Aptevo Therapeutics 20,625 -0,145 -0,70% 20,930 20,030 20,770 23 jul
Aptose Biosciences 2,760 -0,070 -2,47% 2,865 2,710 2,830 23 jul
Aqua Metals 2,260 -0,100 -4,24% 2,360 2,220 2,360 23 jul
Arbutus Biopharma... 2,760 -0,050 -1,78% 2,830 2,720 2,810 23 jul
ARCA biopharma 2,970 -0,150 -4,81% 3,170 2,950 3,120 23 jul
Arcadia Biosciences 2,380 -0,010 -0,42% 2,470 2,330 2,390 23 jul
ArcBest Corp 57,690 +1,400 +2,49% 58,030 56,070 56,290 23 jul
Arch Capital Grou... 38,530 +0,400 +1,05% 38,640 38,250 38,130 23 jul
Arcturus Therapeu... 31,220 -0,270 -0,86% 31,590 30,530 31,490 23 jul
Ardelyx 1,680 -0,090 -5,08% 1,760 1,670 1,770 23 jul
Arena Pharmaceuti... 65,300 +0,770 +1,19% 65,790 63,780 64,530 23 jul
Ares Capital Corp 19,950 +0,050 +0,25% 20,079 19,910 19,900 23 jul
Ark Restaurants Corp 16,110 -0,140 -0,86% 16,360 16,000 16,250 23 jul
Arrow DWA Tactica... 13,080 0,000 0,00% 0,000 0,000 13,080 21 jul
Arrow Financial Corp 35,810 +0,630 +1,79% 36,120 35,523 35,180 23 jul
Arrowhead Pharmac... 68,370 +0,450 +0,66% 68,630 66,560 67,920 23 jul
Artesian Resource... 38,430 +0,480 +1,26% 38,565 38,000 37,950 23 jul
Art's-Way Manufac... 3,471 +0,021 +0,59% 3,600 3,400 3,450 23 jul
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 115,660 -1,690 -1,44% 117,720 113,120 117,350 23 jul
Asia Pacific Wire... 3,970 -0,080 -1,98% 4,050 3,800 4,050 23 jul
ASML Holding NV 748,140 +18,220 +2,50% 756,780 743,090 729,920 23 jul
Aspen Technology 145,850 +0,650 +0,45% 146,700 144,770 145,200 23 jul
Assembly Biosciences 3,500 -0,070 -1,96% 3,560 3,465 3,570 23 jul
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 59,400 +0,780 +1,33% 59,570 58,270 58,620 23 jul
Astronics Corp 17,420 -0,430 -2,41% 18,190 17,360 17,850 23 jul
AstroNova 15,200 0,000 0,00% 15,200 15,150 15,200 23 jul
Astrotech Corp 1,070 -0,020 -1,83% 1,110 1,050 1,090 23 jul
Asure Software 8,960 +0,310 +3,58% 9,130 8,520 8,650 23 jul
Atara Biotherapeu... 12,770 -0,270 -2,07% 13,180 12,720 13,040 23 jul
Athersys 1,500 -0,010 -0,66% 1,520 1,475 1,510 23 jul
Atlantic American... 4,120 +0,190 +4,83% 4,160 3,800 3,930 23 jul
Atlantic Capital ... 24,160 +0,380 +1,60% 25,152 23,970 23,780 23 jul
Atlantica Sustain... 39,170 +0,240 +0,62% 39,200 38,360 38,930 23 jul
Atlanticus Holdin... 44,570 +0,810 +1,85% 45,483 43,470 43,760 23 jul
Atlas Air Worldwi... 65,630 +0,760 +1,17% 65,670 64,170 64,870 23 jul
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 271,290 +2,160 +0,80% 273,000 266,850 269,130 23 jul
ATN International 43,630 +0,460 +1,07% 43,630 42,790 43,170 23 jul
Atomera 18,250 -0,180 -0,98% 18,520 17,640 18,430 23 jul
Atossa Therapeutics 4,180 +0,070 +1,70% 4,570 3,780 4,110 23 jul
AtriCure 80,170 -0,080 -0,10% 80,570 78,270 80,250 23 jul
Atrion Corp 615,600 +4,600 +0,75% 615,600 607,500 611,000 23 jul
aTyr Pharma 4,460 +0,010 +0,22% 4,630 4,300 4,450 23 jul
Auburn National B... 34,300 +0,980 +2,94% 34,490 33,400 33,320 23 jul
AudioCodes Ltd 32,290 -0,130 -0,40% 32,540 31,635 32,420 23 jul
Aurinia Pharmaceu... 11,350 -0,220 -1,90% 11,630 11,120 11,570 23 jul
Auris Medical Hol... 3,045 -0,055 -1,77% 3,090 3,000 3,100 23 jul
Autodesk 312,650 +4,140 +1,34% 314,920 309,300 308,510 23 jul
Automatic Data Pr... 206,080 +2,790 +1,37% 206,540 203,470 203,290 23 jul
AVEO Pharmaceuticals 5,170 -0,100 -1,90% 5,300 5,130 5,270 23 jul
Aviat Networks 30,980 +0,050 +0,16% 31,379 30,470 30,930 23 jul
Avid Technology 36,910 +0,020 +0,05% 37,270 36,100 36,890 23 jul
Avinger 0,968 -0,042 -4,12% 1,010 0,962 1,010 23 jul
Avis Budget Group 79,460 +1,730 +2,23% 80,000 77,420 77,730 23 jul
Aware 3,680 0,000 0,00% 3,722 3,620 3,680 23 jul
Axcelis Technologies 37,550 +0,150 +0,40% 38,040 37,050 37,400 23 jul
AxoGen 19,850 +0,180 +0,92% 20,020 19,110 19,670 23 jul
Axsome Therapeutics 53,680 -2,200 -3,94% 56,037 53,550 55,880 23 jul
AXT 9,820 -0,020 -0,20% 9,850 9,590 9,840 23 jul
AzurRx BioPharma 0,569 -0,139 -19,66% 0,570 0,538 0,708 23 jul
Chinook Therapeutics 13,150 +0,050 +0,38% 13,400 13,120 13,100 23 jul
Global X Artifici... 31,040 +0,200 +0,65% 31,050 30,810 30,840 23 jul
Seelos Therapeutics 2,330 -0,120 -4,90% 2,440 2,320 2,450 23 jul
SiNtx Technologies 1,600 -0,010 -0,62% 1,630 1,542 1,610 23 jul
Vaxart 8,140 -0,160 -1,93% 8,310 7,880 8,300 23 jul