Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 68,640 +2,190 +3,30% 68,830 66,056 66,450 14 mei
Abeona Therapeutics 1,380 +0,090 +6,98% 1,450 1,295 1,290 14 mei
ABIOMED 268,560 +5,850 +2,23% 272,920 261,271 262,710 14 mei
Abraxas Petroleum... 2,080 +0,060 +2,97% 2,140 2,020 2,020 14 mei
Acacia Research Corp 5,480 +0,080 +1,48% 5,540 5,380 5,400 14 mei
Acadia Healthcare... 65,620 +2,100 +3,31% 65,850 63,710 63,520 14 mei
ACADIA Pharmaceut... 21,770 +0,550 +2,59% 21,940 20,870 21,220 14 mei
Acasti Pharma 0,436 +0,002 +0,46% 0,458 0,431 0,434 14 mei
Accelerate Diagno... 7,000 +0,190 +2,79% 7,195 6,730 6,810 14 mei
Acceleron Pharma 126,090 +2,770 +2,25% 126,950 122,790 123,320 14 mei
Accuray 4,360 -0,010 -0,23% 4,390 4,140 4,370 14 mei
AcelRx Pharmaceut... 1,160 +0,130 +12,62% 1,170 1,030 1,030 14 mei
ACI Worldwide 39,840 +0,340 +0,86% 40,080 39,660 39,500 14 mei
Aclaris Therapeutics 21,190 -0,050 -0,24% 22,030 20,680 21,240 14 mei
ACNB Corp 28,530 +0,170 +0,60% 28,930 28,290 28,360 14 mei
Acorda Therapeutics 4,490 +0,220 +5,15% 4,550 4,220 4,270 14 mei
Activision Blizzard 93,350 -0,070 -0,07% 94,400 93,060 93,420 14 mei
Adamas Pharmaceut... 5,090 +0,190 +3,88% 5,100 4,840 4,900 14 mei
Adamis Pharmaceut... 0,709 +0,047 +7,03% 0,714 0,677 0,663 14 mei
Adaptimmune Thera... 4,820 +0,260 +5,70% 4,850 4,560 4,560 14 mei
Addus HomeCare Corp 95,870 +3,910 +4,25% 96,690 92,250 91,960 14 mei
ADDvantage Techno... 2,260 +0,350 +18,32% 2,470 2,040 1,910 14 mei
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 1,720 +0,100 +6,17% 1,790 1,610 1,620 14 mei
Adobe 486,560 +12,400 +2,62% 488,330 478,690 474,160 14 mei
Adtran 20,050 +1,040 +5,47% 20,350 19,250 19,010 14 mei
Advanced Emission... 5,250 +0,050 +0,96% 5,300 5,200 5,200 14 mei
Advanced Energy I... 93,730 +1,910 +2,08% 94,350 91,330 91,820 14 mei
Advanced Micro De... 74,590 +1,500 +2,05% 75,027 72,720 73,090 14 mei
Advaxis 0,401 +0,029 +7,82% 0,412 0,376 0,372 14 mei
Adverum Biotechno... 3,600 -0,020 -0,55% 3,730 3,580 3,620 14 mei
Aegion Corp 29,990 -0,010 -0,03% 30,141 29,960 30,000 14 mei
Aeglea BioTherape... 7,560 +0,220 +3,00% 7,720 7,400 7,340 14 mei
Aehr Test Systems 2,100 +0,130 +6,60% 2,200 1,970 1,970 14 mei
Aemetis 9,390 +0,380 +4,22% 9,950 8,670 9,010 14 mei
Aerie Pharmaceuti... 17,410 -0,460 -2,57% 18,420 17,320 17,870 14 mei
AeroVironment 107,280 +3,050 +2,93% 107,690 103,040 104,230 14 mei
Aeterna Zentaris 0,871 +0,040 +4,75% 0,898 0,833 0,832 14 mei
Aethlon Medical 1,610 +0,070 +4,55% 1,690 1,530 1,540 14 mei
Affimed NV 8,800 -0,060 -0,68% 9,360 8,790 8,860 14 mei
Agenus 3,230 +0,200 +6,60% 3,230 3,025 3,030 14 mei
Agile Therapeutics 1,610 +0,180 +12,59% 1,740 1,390 1,430 14 mei
Agilysys 48,050 +2,050 +4,46% 48,160 46,420 46,000 14 mei
Agios Pharmaceuti... 55,220 +0,270 +0,49% 55,795 53,520 54,950 14 mei
AGNC Investment Corp 24,360 +0,180 +0,74% 24,420 24,080 24,180 14 mei
AGNC Investment Corp 18,180 +0,340 +1,91% 18,195 17,970 17,840 14 mei
AgroFresh Solutions 2,370 +0,260 +12,32% 2,520 2,120 2,110 14 mei
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 22,120 +0,320 +1,47% 22,470 21,840 21,800 14 mei
Air Transport Ser... 25,270 +0,240 +0,96% 25,300 24,890 25,030 14 mei
Airbnb 141,200 +5,450 +4,01% 142,250 131,670 135,750 14 mei
Airgain 18,640 +0,490 +2,70% 18,800 18,070 18,150 14 mei
AirNet Technology 3,050 +0,250 +8,93% 3,090 2,850 2,800 14 mei
Akamai Technologies 113,160 +2,120 +1,91% 113,580 111,500 111,040 14 mei
Akari Therapeutic... 1,870 +0,070 +3,89% 1,890 1,780 1,800 14 mei
Akebia Therapeutics 3,450 +0,120 +3,60% 3,470 3,310 3,330 14 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 82,510 +2,250 +2,80% 83,265 80,620 80,260 14 mei
Alaska Communicat... 3,310 0,000 0,00% 3,320 3,300 3,310 14 mei
Aldeyra Therapeutics 12,140 +0,030 +0,25% 12,370 11,930 12,110 14 mei
Alexion Pharmaceu... 173,490 +0,160 +0,09% 174,150 173,450 173,330 14 mei
Alico 31,900 +0,220 +0,69% 32,010 31,490 31,680 14 mei
Align Technology 569,040 +15,420 +2,79% 572,500 555,975 553,620 14 mei
Alimera Sciences 8,570 -0,040 -0,46% 9,150 8,400 8,610 14 mei
ALJ Regional Hold... 1,350 -0,040 -2,88% 1,400 1,330 1,390 14 mei
Alkermes plc 22,260 +0,020 +0,09% 22,315 21,930 22,240 14 mei
Allegiance Bancsh... 40,980 +0,450 +1,11% 41,000 40,470 40,530 14 mei
Allegiant Travel ... 229,200 +6,370 +2,86% 235,080 224,320 222,830 14 mei
Alliance Resource... 6,120 +0,130 +2,17% 6,190 5,920 5,990 14 mei
Allied Healthcare... 4,100 +0,320 +8,47% 4,260 3,800 3,780 14 mei
Allied Motion Tec... 34,640 +1,300 +3,90% 34,760 33,545 33,340 14 mei
Allot Ltd 17,080 +0,830 +5,11% 17,290 16,300 16,250 14 mei
Allscripts Health... 16,940 +0,380 +2,29% 16,950 16,450 16,560 14 mei
Alnylam Pharmaceu... 135,700 +2,780 +2,09% 137,650 131,580 132,920 14 mei
Alpha and Omega S... 28,470 +1,120 +4,10% 28,720 27,390 27,350 14 mei
Alphabet 2.278,380 +49,340 +2,21% 2.284,720 2.250,000 2.229,040 14 mei
Alphabet 2.316,160 +54,190 +2,40% 2.321,140 2.283,320 2.261,970 14 mei
AlphaMark Activel... 29,448 0,000 0,00% 30,055 29,448 29,448 12 mei
Alphatec Holdings 14,810 0,000 0,00% 15,100 14,740 14,810 14 mei
Altisource Portfo... 6,060 -0,190 -3,04% 6,440 6,000 6,250 14 mei
Altra Industrial ... 65,870 +1,010 +1,56% 66,370 64,138 64,860 14 mei
Amarin Corp 4,380 +0,120 +2,82% 4,450 4,220 4,260 14 mei
A-Mark Precious M... 48,120 +2,700 +5,94% 49,560 46,460 45,420 14 mei
Amazon.com 3.222,900 +61,430 +1,94% 3.228,860 3.183,000 3.161,470 14 mei
Ambarella 90,000 +2,370 +2,70% 90,500 87,480 87,630 14 mei
AMC Networks 49,220 +1,770 +3,73% 49,360 47,710 47,450 14 mei
Amdocs Limited 77,900 +2,280 +3,02% 78,130 75,490 75,620 14 mei
Amedisys 256,970 +6,420 +2,56% 258,200 251,020 250,550 14 mei
AMERCO 617,140 +5,010 +0,82% 620,800 611,055 612,130 14 mei
America First Mul... 6,130 +0,010 +0,17% 6,200 6,010 6,120 14 mei
America Movil SAB... 14,770 -0,020 -0,14% 14,970 14,680 14,790 14 mei
American Airlines... 22,400 +1,190 +5,61% 22,480 21,430 21,210 14 mei
American National... 35,330 -0,160 -0,45% 35,704 35,090 35,490 14 mei
American National... 150,070 +5,870 +4,07% 150,070 143,100 144,200 14 mei
American Public E... 27,370 +1,660 +6,46% 27,400 25,630 25,710 14 mei
American River Ba... 19,810 +0,050 +0,25% 20,000 19,570 19,760 14 mei
American Software 19,870 +0,610 +3,17% 19,930 19,270 19,260 14 mei
American Supercon... 14,170 +1,020 +7,76% 14,210 13,420 13,150 14 mei
American Woodmark... 97,360 +0,700 +0,72% 97,630 96,400 96,660 14 mei
America's Car-Mart 153,580 +5,510 +3,72% 153,900 149,475 148,070 14 mei
Ameris Bancorp 56,935 +0,805 +1,43% 57,050 55,890 56,130 14 mei
AMERISAFE 66,350 -0,300 -0,45% 66,800 65,840 66,650 14 mei
AmeriServ Financial 4,260 +0,010 +0,24% 4,340 4,225 4,250 14 mei
AmeriServ Financial 28,390 +0,560 +2,01% 28,410 28,010 27,830 13 mei
Ames National Corp 26,000 +0,250 +0,97% 26,100 25,580 25,750 14 mei
Amgen 251,380 -0,690 -0,27% 254,590 251,150 252,070 14 mei
Amicus Therapeutics 9,490 +0,120 +1,28% 9,650 9,315 9,370 14 mei
Amkor Technology 19,370 +0,630 +3,36% 19,450 18,720 18,740 14 mei
Amphastar Pharmac... 19,970 +0,410 +2,10% 20,000 19,325 19,560 14 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 9,190 +0,190 +2,11% 9,385 8,990 9,000 14 mei
Amyris 11,670 +0,675 +6,14% 11,720 10,920 10,995 14 mei
Analog Devices 149,610 +2,980 +2,03% 150,770 146,630 146,630 14 mei
Anavex Life Scien... 11,080 +0,920 +9,06% 11,275 10,190 10,160 14 mei
Andersons 31,620 +0,200 +0,64% 31,950 29,580 31,420 14 mei
Andina Acquisitio... 12,190 -1,300 -9,64% 12,190 12,190 13,490 13 mei
Andina Acquisitio... 10,165 +0,005 +0,05% 10,180 10,160 10,160 14 mei
Andina Acquisitio... 0,700 0,000 0,00% 0,700 0,700 0,700 14 mei
Andina Acquisitio... 0,913 -0,018 -1,88% 0,950 0,860 0,930 14 mei
Angi 13,060 +0,400 +3,16% 13,200 12,700 12,660 14 mei
AngioDynamics 22,950 +0,160 +0,70% 23,160 22,760 22,790 14 mei
ANI Pharmaceuticals 35,060 +1,530 +4,56% 35,430 32,911 33,530 14 mei
Anika Therapeutics 43,680 +1,000 +2,34% 44,735 42,500 42,680 14 mei
Ansys 326,470 +8,800 +2,77% 328,420 320,370 317,670 14 mei
Antares Pharma 4,000 +0,190 +4,99% 4,000 3,810 3,810 14 mei
Apogee Enterprises 39,350 +1,590 +4,21% 39,420 37,760 37,760 14 mei
Apollo Investment... 14,570 +0,330 +2,32% 14,615 14,260 14,240 14 mei
AppFolio 127,680 +3,660 +2,95% 129,330 124,030 124,020 14 mei
Apple 127,450 +2,480 +1,98% 127,890 125,850 124,970 14 mei
Applied DNA Sciences 6,180 +0,250 +4,22% 6,300 5,710 5,930 14 mei
Applied Genetic T... 3,880 +0,210 +5,72% 3,900 3,695 3,670 14 mei
Applied Materials 124,830 +4,910 +4,09% 125,800 120,260 119,920 14 mei
Applied Optoelect... 7,470 +0,300 +4,18% 7,525 7,110 7,170 14 mei
Aptevo Therapeutics 22,920 +0,990 +4,51% 22,920 21,432 21,930 14 mei
Aptose Biosciences 4,860 +0,240 +5,19% 4,890 4,615 4,620 14 mei
Aqua Metals 2,400 +0,180 +8,11% 2,410 2,290 2,220 14 mei
Arbutus Biopharma... 2,620 +0,120 +4,80% 2,665 2,540 2,500 14 mei
ARCA biopharma 3,230 +0,160 +5,21% 3,290 3,100 3,070 14 mei
Arcadia Biosciences 2,480 +0,110 +4,64% 2,500 2,360 2,370 14 mei
ArcBest Corp 84,110 +0,390 +0,47% 86,520 83,069 83,720 14 mei
Arch Capital Grou... 40,190 +0,270 +0,68% 40,450 39,950 39,920 14 mei
Arcturus Therapeu... 28,860 +3,070 +11,90% 28,970 25,770 25,790 14 mei
Ardelyx 6,790 +0,150 +2,26% 6,840 6,620 6,640 14 mei
Arena Pharmaceuti... 61,460 +0,980 +1,62% 62,380 60,250 60,480 14 mei
Ares Capital Corp 18,910 +0,150 +0,80% 19,030 18,794 18,760 14 mei
Ark Restaurants Corp 19,250 +0,050 +0,26% 19,710 19,200 19,200 14 mei
Arrow DWA Tactica... 13,140 +0,298 +2,32% 13,230 13,140 12,843 14 mei
Arrow Financial Corp 37,270 -0,030 -0,08% 37,890 36,730 37,300 14 mei
Arrowhead Pharmac... 72,830 +4,950 +7,29% 74,126 68,000 67,880 14 mei
Artesian Resource... 39,500 -0,120 -0,30% 40,126 39,300 39,620 14 mei
Art's-Way Manufac... 3,010 -0,040 -1,31% 3,093 2,970 3,050 14 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 132,180 +4,940 +3,88% 132,950 127,970 127,240 14 mei
Asia Pacific Wire... 3,490 +0,370 +11,86% 3,500 3,130 3,120 14 mei
ASML Holding NV 647,760 +24,670 +3,96% 651,140 625,410 623,090 14 mei
Aspen Technology 146,010 +5,510 +3,92% 147,590 141,420 140,500 14 mei
Assembly Biosciences 3,960 +0,070 +1,80% 4,030 3,855 3,890 14 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 71,000 +1,160 +1,66% 71,000 69,550 69,840 14 mei
Astronics Corp 16,090 -0,320 -1,95% 16,620 16,040 16,410 14 mei
AstroNova 15,310 +0,280 +1,86% 15,590 15,079 15,030 14 mei
Astrotech Corp 1,060 0,000 0,00% 1,090 1,030 1,060 14 mei
Asure Software 8,070 -0,010 -0,12% 8,390 7,950 8,080 14 mei
Atara Biotherapeu... 14,990 +0,270 +1,83% 15,360 14,170 14,720 14 mei
Athersys 1,690 +0,200 +13,42% 1,690 1,475 1,490 14 mei
Atlantic American... 4,130 -0,020 -0,48% 4,250 4,100 4,150 14 mei
Atlantic Capital ... 27,620 +0,420 +1,54% 27,740 27,053 27,200 14 mei
Atlantica Sustain... 35,440 +0,960 +2,78% 35,660 34,630 34,480 14 mei
Atlanticus Holdin... 29,740 +0,270 +0,92% 30,364 29,039 29,470 14 mei
Atlas Air Worldwi... 74,080 +1,000 +1,37% 74,100 72,780 73,080 14 mei
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 214,990 +2,540 +1,20% 218,840 212,570 212,450 14 mei
ATN International 49,370 +1,390 +2,90% 49,550 47,950 47,980 14 mei
Atomera 15,140 +1,610 +11,90% 15,390 13,700 13,530 14 mei
Atossa Therapeutics 2,900 +0,540 +22,88% 3,000 2,410 2,360 14 mei
AtriCure 72,000 +1,540 +2,19% 72,060 70,700 70,460 14 mei
Atrion Corp 600,390 -3,510 -0,58% 610,000 0,000 603,900 14 mei
aTyr Pharma 3,680 +0,060 +1,66% 3,780 3,520 3,620 14 mei
Auburn National B... 37,860 +2,300 +6,47% 38,000 35,925 35,560 14 mei
AudioCodes Ltd 31,820 +0,720 +2,32% 31,900 31,150 31,100 14 mei
Aurinia Pharmaceu... 11,920 +0,960 +8,76% 11,970 11,020 10,960 14 mei
Auris Medical Hol... 3,110 +0,100 +3,32% 3,190 3,030 3,010 14 mei
Autodesk 277,630 +7,910 +2,93% 278,820 270,160 269,720 14 mei
Automatic Data Pr... 194,640 +2,120 +1,10% 195,670 192,890 192,520 14 mei
AVEO Pharmaceuticals 6,750 +0,280 +4,33% 6,890 6,373 6,470 14 mei
Aviat Networks 31,330 +2,840 +9,97% 31,480 28,650 28,490 14 mei
Avid Technology 27,360 +1,340 +5,15% 27,460 26,020 26,020 14 mei
Avinger 0,960 +0,050 +5,49% 1,000 0,915 0,910 14 mei
Avis Budget Group 86,830 +7,930 +10,05% 87,270 80,200 78,900 14 mei
Aware 3,500 +0,060 +1,74% 3,570 3,400 3,440 14 mei
Axcelis Technologies 38,300 +1,230 +3,32% 38,650 37,240 37,070 14 mei
AxoGen 21,470 +0,430 +2,04% 21,910 21,040 21,040 14 mei
Axsome Therapeutics 58,420 -1,610 -2,68% 61,194 57,820 60,030 14 mei
AXT 8,950 +0,230 +2,64% 9,099 8,810 8,720 14 mei
AzurRx BioPharma 0,780 +0,060 +8,35% 0,780 0,700 0,720 14 mei
Chinook Therapeutics 14,850 -0,140 -0,93% 15,325 14,360 14,990 14 mei
Global X Artifici... 27,990 +0,757 +2,78% 28,000 27,560 27,233 14 mei
Seelos Therapeutics 5,190 +0,570 +12,34% 5,240 4,650 4,620 14 mei
SiNtx Technologies 1,370 +0,050 +3,79% 1,400 1,320 1,320 14 mei
Vaxart 6,610 +0,310 +4,92% 6,810 6,180 6,300 14 mei