Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 4,010 -0,020 -0,50% 4,125 3,950 4,030 12 apr
1-800-FLOWERS.COM 8,760 -0,190 -2,12% 8,860 8,600 8,950 12 apr
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 48,290 -0,150 -0,31% 48,510 47,940 48,440 12 apr
2U 0,346 -0,014 -3,89% 0,368 0,340 0,360 12 apr
AAON 88,060 +0,450 +0,51% 88,190 86,420 87,610 12 apr
AB Active ETFs 34,970 +0,075 +0,21% 34,970 34,970 34,895 12 apr
Abeona Therapeutics 7,550 -0,240 -3,08% 7,840 7,430 7,790 12 apr
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,020 -0,140 -2,71% 5,150 4,980 5,160 12 apr
Acadia Healthcare... 73,170 -1,810 -2,41% 74,955 73,130 74,980 12 apr
ACADIA Pharmaceut... 17,140 -0,270 -1,55% 17,615 16,850 17,410 12 apr
Acasti Pharma 3,405 +0,005 +0,15% 3,415 3,305 3,400 12 apr
Accelerate Diagno... 0,888 -0,012 -1,33% 0,900 0,850 0,900 12 apr
Accuray 2,280 -0,060 -2,56% 2,360 2,270 2,340 12 apr
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 32,000 -0,850 -2,59% 32,710 31,810 32,850 12 apr
Aclaris Therapeutics 1,210 -0,010 -0,82% 1,230 1,185 1,220 12 apr
ACNB Corp 32,560 -0,830 -2,49% 33,687 32,335 33,390 12 apr
Acorda Therapeutics 0,613 -0,048 -7,23% 0,000 0,000 0,661 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... 1,160 -0,130 -10,08% 1,280 1,130 1,290 12 apr
Addus HomeCare Corp 97,850 -1,430 -1,44% 99,560 97,560 99,280 12 apr
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 6,020 -0,200 -3,22% 6,225 5,980 6,220 12 apr
Adobe 474,090 -10,190 -2,10% 478,780 468,600 484,280 12 apr
ADTRAN Holdings 4,720 -0,230 -4,65% 4,930 4,700 4,950 12 apr
Advanced Energy I... 96,630 -3,050 -3,06% 99,980 95,715 99,680 12 apr
Advanced Micro De... 163,280 -7,220 -4,23% 165,700 161,825 170,500 12 apr
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 11,730 -0,240 -2,01% 12,240 11,520 11,970 12 apr
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,700 -0,130 -1,10% 11,900 11,320 11,830 12 apr
Aemetis 4,270 -0,200 -4,47% 4,530 4,250 4,470 12 apr
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 147,160 -1,330 -0,90% 150,900 145,010 148,490 12 apr
Aeterna Zentaris 1,975 -0,095 -4,59% 2,070 1,975 2,070 12 apr
Aethlon Medical 1,510 -0,050 -3,20% 1,560 1,460 1,560 12 apr
Affimed NV 5,750 -0,185 -3,12% 6,000 5,630 5,935 12 apr
Agenus 8,150 -0,724 -8,16% 8,860 7,020 8,874 12 apr
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 82,390 +0,510 +0,62% 82,720 81,230 81,880 12 apr
Agios Pharmaceuti... 29,530 -1,100 -3,59% 30,695 28,710 30,630 12 apr
AGNC Investment Corp 23,420 +0,030 +0,13% 23,510 23,390 23,390 12 apr
AGNC Investment Corp 9,310 -0,080 -0,85% 9,410 9,310 9,390 12 apr
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 23,643 -0,817 -3,34% 26,550 23,420 24,460 12 apr
Air Transport Ser... 12,820 -0,230 -1,76% 13,025 12,670 13,050 12 apr
Airbnb 159,410 -6,010 -3,63% 162,712 158,780 165,420 12 apr
Airgain 5,310 +0,095 +1,82% 5,450 5,140 5,215 12 apr
AirNet Technology 1,690 -0,050 -2,87% 1,770 1,654 1,740 12 apr
Akamai Technologies 103,470 -1,620 -1,54% 104,390 102,940 105,090 12 apr
Akari Therapeutic... 1,210 +0,110 +10,00% 1,270 1,210 1,100 12 apr
Akebia Therapeutics 1,460 -0,070 -4,58% 1,540 1,420 1,530 12 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 67,820 -0,520 -0,76% 68,151 67,460 68,340 12 apr
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,250 -0,150 -3,41% 4,470 4,190 4,400 12 apr
Alico 27,530 -0,770 -2,72% 28,610 27,460 28,300 12 apr
Align Technology 314,930 -9,970 -3,07% 323,970 311,400 324,900 12 apr
Alimera Sciences 3,530 -0,321 -8,34% 3,830 3,475 3,851 12 apr
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,420 -0,570 -2,28% 25,170 24,160 24,990 12 apr
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 61,250 -2,070 -3,27% 62,380 60,640 63,320 12 apr
Alliance Resource... 21,060 0,000 0,00% 21,250 21,030 21,060 12 apr
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 -0,070 -3,17% 2,220 2,130 2,210 12 apr
Alnylam Pharmaceu... 148,500 -3,590 -2,36% 151,800 148,280 152,090 12 apr
Alpha and Omega S... 21,750 -1,140 -4,98% 22,520 21,660 22,890 12 apr
Alphabet 157,770 -1,640 -1,03% 160,223 157,140 159,410 12 apr
Alphabet 159,240 -1,550 -0,96% 161,700 158,600 160,790 12 apr
AlphaMark Activel... 29,990 -0,338 -1,11% 30,080 29,900 30,328 12 apr
Alphatec Holdings 13,300 -0,480 -3,48% 13,720 13,020 13,780 12 apr
Altisource Portfo... 1,480 +0,020 +1,37% 1,530 1,435 1,460 12 apr
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,960 -0,060 -5,88% 1,040 0,951 1,020 12 apr
A-Mark Precious M... 40,730 +0,680 +1,70% 42,480 40,130 40,050 12 apr
Amazon.com 186,160 -2,890 -1,53% 188,380 185,080 189,050 12 apr
Ambarella 46,190 -1,560 -3,27% 47,370 46,104 47,750 12 apr
AMC Networks 10,580 -0,380 -3,47% 10,920 10,445 10,960 12 apr
Amdocs Limited 85,710 -1,630 -1,87% 87,370 85,640 87,340 12 apr
Amedisys 91,900 -0,370 -0,40% 92,510 91,650 92,270 12 apr
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... 13,150 -0,470 -3,45% 13,299 13,020 13,620 12 apr
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 12,710 -0,190 -1,47% 12,930 12,329 12,900 12 apr
American Software 11,250 -0,700 -5,86% 11,950 11,220 11,950 12 apr
American Supercon... 12,480 -0,530 -4,07% 13,020 12,240 13,010 12 apr
American Woodmark... 96,020 -1,200 -1,23% 97,670 95,240 97,220 12 apr
America's Car-Mart 56,660 -2,255 -3,83% 59,640 56,590 58,915 12 apr
Ameris Bancorp 45,160 -0,200 -0,44% 45,245 44,640 45,360 12 apr
AMERISAFE 47,790 +0,270 +0,57% 48,000 47,500 47,520 12 apr
AmeriServ Financial 2,390 -0,020 -0,83% 2,390 2,290 2,410 12 apr
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,300 -0,140 -0,72% 19,890 18,910 19,440 12 apr
Amgen 267,330 -2,820 -1,04% 269,300 266,165 270,150 12 apr
Amicus Therapeutics 10,680 -0,540 -4,81% 11,070 10,560 11,220 12 apr
Amkor Technology 32,360 -1,190 -3,55% 33,360 32,280 33,550 12 apr
Amphastar Pharmac... 39,620 -0,530 -1,32% 40,175 38,950 40,150 12 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,750 -0,210 -4,23% 5,005 4,750 4,960 12 apr
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 192,270 -6,370 -3,21% 196,660 192,080 198,640 12 apr
Anavex Life Scien... 4,295 -0,155 -3,48% 4,466 4,160 4,450 12 apr
Andersons 57,510 -0,970 -1,66% 58,757 56,776 58,480 12 apr
Angi 2,150 0,000 0,00% 2,160 2,100 2,150 12 apr
AngioDynamics 6,370 -0,430 -6,32% 6,900 6,320 6,800 12 apr
ANI Pharmaceuticals 66,880 -1,230 -1,81% 68,170 66,410 68,110 12 apr
Anika Therapeutics 25,000 -0,610 -2,38% 25,530 24,900 25,610 12 apr
Ansys 334,300 -5,800 -1,71% 338,050 332,880 340,100 12 apr
Apogee Enterprises 57,070 -0,770 -1,33% 57,745 56,830 57,840 12 apr
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 221,425 -2,665 -1,19% 223,370 219,585 224,090 12 apr
Apple 176,565 +1,535 +0,88% 178,360 174,210 175,030 12 apr
Applied DNA Sciences 0,379 -0,002 -0,58% 0,397 0,375 0,381 12 apr
Applied Materials 207,860 -5,120 -2,40% 209,950 206,910 212,980 12 apr
Applied Optoelect... 11,223 -0,687 -5,77% 11,820 11,210 11,910 12 apr
Aptevo Therapeutics 0,845 -0,113 -11,78% 0,927 0,833 0,958 12 apr
Aptose Biosciences 1,360 -0,020 -1,45% 1,440 1,340 1,380 12 apr
Aqua Metals 0,555 +0,003 +0,64% 0,590 0,550 0,551 12 apr
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,910 -0,120 -3,96% 3,030 2,900 3,030 12 apr
ARCA biopharma 3,240 -0,010 -0,31% 3,310 3,152 3,250 12 apr
Arcadia Biosciences 1,960 -0,015 -0,75% 2,060 1,945 1,975 12 apr
ArcBest Corp 149,190 -2,560 -1,69% 151,335 147,300 151,750 12 apr
Arch Capital Grou... 89,990 -1,320 -1,45% 91,720 89,230 91,310 12 apr
Arcturus Therapeu... 30,480 -2,060 -6,33% 32,300 30,020 32,540 12 apr
Ardelyx 7,060 -0,310 -4,21% 7,430 7,005 7,370 12 apr
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,280 -0,240 -1,17% 20,580 20,220 20,520 12 apr
Ark Restaurants Corp 13,713 -0,067 -0,49% 13,800 13,620 13,780 12 apr
Arq 7,280 +0,380 +5,51% 7,870 7,020 6,900 12 apr
Arrow Financial Corp 21,910 -0,410 -1,84% 22,190 21,735 22,320 12 apr
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 24,700 -0,980 -3,82% 25,500 24,470 25,680 12 apr
ArrowMark Financi... 18,646 +0,246 +1,34% 18,646 18,400 18,400 12 apr
Artesian Resource... 34,040 -0,900 -2,58% 35,110 33,800 34,940 12 apr
Art's-Way Manufac... 1,980 -0,020 -1,00% 2,036 1,980 2,000 12 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 146,030 -5,010 -3,32% 152,530 144,360 151,040 12 apr
Asia Pacific Wire... 1,410 0,000 0,00% 1,450 1,410 1,410 12 apr
ASML Holding NV 961,840 -30,340 -3,06% 972,150 956,495 992,180 12 apr
Aspen Technology 211,490 -1,570 -0,74% 213,460 210,750 213,060 12 apr
Assembly Biosciences 14,650 -0,410 -2,72% 15,000 14,590 15,060 12 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 42,490 -1,070 -2,46% 43,450 42,338 43,560 12 apr
Astronics Corp 16,990 -0,010 -0,06% 17,270 16,820 17,000 12 apr
AstroNova 17,300 -0,140 -0,80% 17,536 17,010 17,440 12 apr
Astrotech Corp 9,800 +0,150 +1,55% 9,800 8,900 9,650 12 apr
Asure Software 7,300 -0,140 -1,88% 7,480 7,210 7,440 12 apr
Atara Biotherapeu... 0,722 +0,009 +1,29% 0,743 0,700 0,713 12 apr
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,370 -0,870 -2,06% 42,030 41,202 42,240 12 apr
Atlanta Braves Ho... 38,580 -0,750 -1,91% 39,250 38,350 39,330 12 apr
Atlantic American... 2,190 -0,040 -1,79% 2,240 2,170 2,230 12 apr
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 18,230 -0,990 -5,15% 19,710 18,180 19,220 12 apr
Atlanticus Holdin... 27,330 -0,120 -0,44% 28,255 26,855 27,450 12 apr
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 206,530 -8,120 -3,78% 213,250 205,720 214,650 12 apr
ATN International 27,370 -0,560 -2,01% 28,080 27,145 27,930 12 apr
Atomera 6,035 -0,335 -5,26% 6,380 6,030 6,370 12 apr
Atossa Therapeutics 1,670 -0,100 -5,65% 1,830 1,595 1,770 12 apr
AtriCure 24,090 -1,220 -4,82% 24,970 23,710 25,310 12 apr
Atrion Corp 399,350 -3,750 -0,93% 402,030 394,000 403,100 12 apr
aTyr Pharma 1,740 -0,020 -1,14% 1,780 1,700 1,760 12 apr
Auburn National B... 17,620 -0,130 -0,73% 17,980 17,490 17,750 12 apr
AudioCodes Ltd 11,240 -0,440 -3,77% 11,519 11,050 11,680 12 apr
Aurinia Pharmaceu... 5,100 +0,020 +0,39% 5,110 4,970 5,080 12 apr
Autodesk 236,980 -4,080 -1,69% 238,000 234,050 241,060 12 apr
Automatic Data Pr... 243,920 -0,500 -0,20% 244,195 242,190 244,420 12 apr
Avadel Pharmaceut... 15,990 +0,030 +0,19% 16,000 15,320 15,960 12 apr
Aviat Networks 34,420 +0,395 +1,16% 34,420 33,675 34,025 12 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 4,285 +0,015 +0,35% 4,369 4,121 4,270 12 apr
Avis Budget Group 114,730 -6,310 -5,21% 120,710 113,855 121,040 12 apr
Aware 1,680 -0,085 -4,82% 1,790 1,680 1,765 12 apr
Axcelis Technologies 104,591 -3,529 -3,26% 107,190 104,210 108,120 12 apr
AxoGen 7,215 -0,125 -1,70% 7,280 6,960 7,340 12 apr
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 69,150 -2,580 -3,60% 72,280 68,275 71,730 12 apr
AXT 3,430 -0,290 -7,80% 3,691 3,380 3,720 12 apr
AYRO 1,332 +0,002 +0,15% 1,380 1,300 1,330 12 apr
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21

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