Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,923 +0,023 +0,58% 3,923 3,900 3,900 26 apr
1-800-FLOWERS.COM 9,280 +0,130 +1,42% 9,410 9,200 9,150 26 apr
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 49,320 -1,820 -3,56% 51,201 48,910 51,140 26 apr
2U 0,240 0,000 0,00% 0,254 0,231 0,240 26 apr
AAON 91,150 +1,250 +1,39% 91,720 89,855 89,900 26 apr
AB Active ETFs 34,620 -0,004 -0,01% 34,735 34,735 34,624 25 apr
Abeona Therapeutics 3,260 +0,070 +2,19% 3,380 3,200 3,190 26 apr
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,870 -0,020 -0,41% 4,920 4,860 4,890 26 apr
Acadia Healthcare... 73,590 +0,210 +0,29% 74,645 73,209 73,380 26 apr
ACADIA Pharmaceut... 16,710 +0,400 +2,45% 16,740 16,265 16,310 26 apr
Acasti Pharma 2,900 -0,029 -0,97% 3,125 2,770 2,929 26 apr
Accelerate Diagno... 0,930 -0,015 -1,61% 0,945 0,885 0,945 26 apr
Accuray 2,185 +0,005 +0,23% 2,230 2,160 2,180 26 apr
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 33,300 +0,530 +1,62% 33,450 32,890 32,770 26 apr
Aclaris Therapeutics 1,200 +0,010 +0,84% 1,200 1,160 1,190 26 apr
ACNB Corp 34,160 +0,960 +2,89% 34,352 32,978 33,200 26 apr
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... 1,075 +0,015 +1,42% 1,095 1,030 1,060 26 apr
Addus HomeCare Corp 94,540 +2,840 +3,10% 95,170 90,900 91,700 26 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 6,550 +0,110 +1,71% 6,600 6,400 6,440 26 apr
Adobe 477,560 +4,120 +0,87% 482,790 471,685 473,440 26 apr
ADTRAN Holdings 4,430 -0,140 -3,06% 4,600 4,425 4,570 26 apr
Advanced Energy I... 95,960 +2,180 +2,32% 96,540 94,300 93,780 26 apr
Advanced Micro De... 157,400 +3,640 +2,37% 158,630 153,425 153,760 26 apr
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 9,190 -0,200 -2,13% 10,100 9,110 9,390 26 apr
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,470 +0,170 +1,50% 11,830 11,280 11,300 26 apr
Aemetis 3,940 -0,090 -2,23% 4,060 3,905 4,030 26 apr
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 158,090 +2,450 +1,57% 158,370 154,817 155,640 26 apr
Aeterna Zentaris 1,956 -0,004 -0,19% 1,965 1,950 1,960 26 apr
Aethlon Medical 1,360 -0,143 -9,51% 1,500 1,330 1,503 26 apr
Affimed NV 5,030 +0,150 +3,07% 5,190 4,880 4,880 26 apr
Agenus 11,690 +3,390 +40,84% 12,230 8,450 8,300 26 apr
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 83,000 -0,450 -0,54% 84,960 82,835 83,450 26 apr
Agios Pharmaceuti... 31,490 -0,180 -0,57% 32,010 31,310 31,670 26 apr
AGNC Investment Corp 23,230 +0,010 +0,04% 23,280 23,160 23,220 26 apr
AGNC Investment Corp 9,330 +0,090 +0,97% 9,390 9,250 9,240 26 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 24,220 -1,900 -7,27% 26,200 24,220 26,120 26 apr
Air Transport Ser... 12,910 +0,180 +1,41% 13,080 12,658 12,730 26 apr
Airbnb 164,230 +1,220 +0,75% 165,160 162,770 163,010 26 apr
Airgain 5,220 -0,270 -4,92% 5,603 5,170 5,490 26 apr
AirNet Technology 1,320 +0,005 +0,38% 1,360 1,320 1,315 26 apr
Akamai Technologies 101,680 -0,110 -0,11% 102,620 101,660 101,790 26 apr
Akari Therapeutic... 1,185 -0,005 -0,42% 1,200 1,170 1,190 26 apr
Akebia Therapeutics 1,340 +0,010 +0,75% 1,350 1,290 1,330 26 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 65,970 +0,740 +1,13% 66,620 65,500 65,230 26 apr
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,930 -0,010 -0,25% 3,975 3,830 3,940 26 apr
Alico 28,770 +0,530 +1,88% 29,180 27,970 28,240 26 apr
Align Technology 309,020 -1,480 -0,48% 324,390 307,900 310,500 26 apr
Alimera Sciences 3,490 +0,180 +5,44% 3,500 3,280 3,310 26 apr
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,680 +0,240 +0,98% 24,800 24,300 24,440 26 apr
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 57,040 -0,950 -1,64% 58,640 56,770 57,990 26 apr
Alliance Resource... 21,150 -0,350 -1,63% 21,600 21,110 21,500 26 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 2,150 +0,010 +0,46% 2,213 2,150 2,140 26 apr
Alnylam Pharmaceu... 143,310 -0,400 -0,28% 146,065 143,000 143,710 26 apr
Alpha and Omega S... 22,190 +0,680 +3,16% 22,280 21,460 21,510 26 apr
Alphabet 171,950 +15,950 +10,22% 174,710 169,650 156,000 26 apr
Alphabet 173,690 +15,740 +9,97% 176,420 171,400 157,950 26 apr
AlphaMark Activel... 30,180 +0,274 +0,92% 30,180 30,167 29,906 26 apr
Alphatec Holdings 12,440 +0,200 +1,63% 12,680 12,240 12,240 26 apr
Altisource Portfo... 1,970 +0,100 +5,35% 2,060 1,842 1,870 26 apr
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,875 +0,015 +1,72% 0,880 0,861 0,860 26 apr
A-Mark Precious M... 40,120 +1,580 +4,10% 40,220 38,500 38,540 26 apr
Amazon.com 179,620 +5,950 +3,43% 180,820 176,130 173,670 26 apr
Ambarella 43,090 +0,790 +1,87% 43,620 42,210 42,300 26 apr
AMC Networks 10,830 -0,500 -4,41% 11,460 10,730 11,330 26 apr
Amdocs Limited 84,980 -0,660 -0,77% 85,830 84,880 85,640 26 apr
Amedisys 91,790 +0,630 +0,69% 91,875 91,000 91,160 26 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... 13,880 -0,250 -1,77% 14,090 13,635 14,130 26 apr
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 14,290 +0,600 +4,38% 14,590 13,790 13,690 26 apr
American Software 10,220 +0,100 +0,99% 10,295 10,100 10,120 26 apr
American Supercon... 12,270 +0,410 +3,46% 12,490 11,860 11,860 26 apr
American Woodmark... 92,920 +1,250 +1,36% 93,740 92,020 91,670 26 apr
America's Car-Mart 57,870 +1,150 +2,03% 59,090 56,730 56,720 26 apr
Ameris Bancorp 47,880 +0,370 +0,78% 48,870 47,695 47,510 26 apr
AMERISAFE 45,560 -0,260 -0,57% 46,900 45,283 45,820 26 apr
AmeriServ Financial 2,510 -0,280 -10,04% 2,745 2,510 2,790 26 apr
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,740 +0,420 +2,17% 19,800 19,500 19,320 26 apr
Amgen 269,980 +0,600 +0,22% 271,680 265,720 269,380 26 apr
Amicus Therapeutics 10,280 +0,110 +1,08% 10,320 10,110 10,170 26 apr
Amkor Technology 30,620 +0,530 +1,76% 30,900 30,100 30,090 26 apr
Amphastar Pharmac... 41,110 +0,280 +0,69% 41,420 40,500 40,830 26 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,920 +0,090 +1,86% 4,965 4,785 4,830 26 apr
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 201,970 +4,030 +2,04% 202,600 196,970 197,940 26 apr
Anavex Life Scien... 3,440 +0,050 +1,47% 3,480 3,370 3,390 26 apr
Andersons 56,910 +0,310 +0,55% 57,390 55,948 56,600 26 apr
Angi 2,170 +0,110 +5,34% 2,212 2,060 2,060 26 apr
AngioDynamics 5,810 +0,030 +0,52% 6,440 5,760 5,780 26 apr
ANI Pharmaceuticals 65,360 +0,410 +0,63% 65,600 64,680 64,950 26 apr
Anika Therapeutics 25,570 -0,010 -0,04% 25,795 25,450 25,580 26 apr
Ansys 334,015 +6,975 +2,13% 336,070 327,040 327,040 26 apr
Apogee Enterprises 62,050 +0,730 +1,19% 62,359 61,010 61,320 26 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 242,750 +26,100 +12,05% 256,730 236,660 216,650 26 apr
Apple 169,300 -0,590 -0,35% 171,340 169,180 169,890 26 apr
Applied DNA Sciences 4,370 -0,630 -12,60% 4,920 4,100 5,000 26 apr
Applied Materials 203,380 +5,880 +2,98% 203,990 197,030 197,500 26 apr
Applied Optoelect... 10,850 +0,190 +1,78% 11,480 10,800 10,660 26 apr
Aptevo Therapeutics 0,706 +0,026 +3,84% 0,720 0,680 0,680 26 apr
Aptose Biosciences 1,220 +0,060 +5,17% 1,270 1,160 1,160 26 apr
Aqua Metals 0,498 -0,010 -1,91% 0,570 0,490 0,508 26 apr
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,730 +0,010 +0,37% 2,780 2,700 2,720 26 apr
ARCA biopharma 3,580 +0,100 +2,87% 3,680 3,500 3,480 26 apr
Arcadia Biosciences 2,090 +0,190 +9,99% 2,130 1,929 1,900 26 apr
ArcBest Corp 127,890 -10,190 -7,38% 132,000 126,770 138,080 26 apr
Arch Capital Grou... 90,900 -2,150 -2,31% 92,430 90,780 93,050 26 apr
Arcturus Therapeu... 26,550 +0,380 +1,45% 26,860 25,840 26,170 26 apr
Ardelyx 6,420 +0,110 +1,74% 6,590 6,300 6,310 26 apr
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,780 +0,150 +0,73% 20,840 20,640 20,630 26 apr
Ark Restaurants Corp 13,630 0,000 0,00% 13,820 13,630 13,630 22 apr
Arq 7,870 +0,030 +0,38% 8,100 7,640 7,840 26 apr
Arrow Financial Corp 22,960 +0,290 +1,28% 23,010 22,550 22,670 26 apr
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 22,120 +0,250 +1,14% 22,360 21,720 21,870 26 apr
ArrowMark Financi... 18,420 +0,070 +0,38% 18,510 18,280 18,350 26 apr
Artesian Resource... 34,500 -0,020 -0,06% 34,710 34,280 34,520 26 apr
Art's-Way Manufac... 1,940 -0,020 -1,03% 1,997 1,940 1,960 26 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 135,900 -1,030 -0,75% 139,805 133,390 136,930 26 apr
Asia Pacific Wire... 1,300 0,000 -0,01% 1,315 1,300 1,300 26 apr
ASML Holding NV 918,970 +16,460 +1,82% 926,390 911,550 902,510 26 apr
Aspen Technology 198,430 +0,430 +0,22% 200,480 197,430 198,000 26 apr
Assembly Biosciences 12,650 -0,710 -5,31% 13,425 12,000 13,360 26 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 42,640 +0,160 +0,38% 42,930 42,280 42,480 26 apr
Astronics Corp 16,580 +0,460 +2,85% 16,680 16,050 16,120 26 apr
AstroNova 17,500 +0,070 +0,40% 17,500 17,100 17,430 26 apr
Astrotech Corp 9,357 -0,038 -0,41% 9,400 9,110 9,395 26 apr
Asure Software 7,270 +0,210 +2,97% 7,360 7,080 7,060 26 apr
Atara Biotherapeu... 0,690 -0,010 -1,40% 0,710 0,680 0,700 26 apr
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,160 -0,090 -0,22% 41,405 41,010 41,250 26 apr
Atlanta Braves Ho... 38,190 -0,230 -0,60% 38,670 38,120 38,420 26 apr
Atlantic American... 1,960 +0,060 +3,15% 1,986 1,860 1,900 26 apr
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 20,000 +0,030 +0,15% 20,200 19,500 19,970 26 apr
Atlanticus Holdin... 27,110 +1,010 +3,87% 27,310 25,579 26,100 26 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 179,450 -18,960 -9,56% 183,900 172,345 198,410 26 apr
ATN International 19,520 +0,220 +1,14% 20,460 18,410 19,300 26 apr
Atomera 4,450 -0,920 -17,13% 5,125 3,680 5,370 26 apr
Atossa Therapeutics 1,530 +0,010 +0,66% 1,595 1,510 1,520 26 apr
AtriCure 23,170 +0,560 +2,48% 23,200 22,570 22,610 26 apr
Atrion Corp 395,010 -3,960 -0,99% 410,980 388,970 398,970 26 apr
aTyr Pharma 1,570 -0,025 -1,57% 1,610 1,570 1,595 26 apr
Auburn National B... 17,350 +0,350 +2,06% 18,280 17,000 17,000 26 apr
AudioCodes Ltd 11,110 +0,680 +6,52% 11,110 10,480 10,430 26 apr
Aurinia Pharmaceu... 4,910 +0,040 +0,82% 5,010 4,860 4,870 26 apr
Autodesk 217,930 +1,530 +0,71% 219,365 215,500 216,400 26 apr
Automatic Data Pr... 243,070 -3,270 -1,33% 246,710 242,960 246,340 26 apr
Avadel Pharmaceut... 17,810 -0,010 -0,06% 18,220 17,710 17,820 26 apr
Aviat Networks 33,960 +0,720 +2,17% 34,140 33,320 33,240 26 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,730 -0,200 -5,08% 3,860 3,660 3,930 26 apr
Avis Budget Group 100,750 +1,180 +1,19% 102,405 98,380 99,570 26 apr
Aware 1,710 -0,020 -1,16% 1,718 1,680 1,730 26 apr
Axcelis Technologies 103,060 +3,060 +3,06% 104,210 100,330 100,000 26 apr
AxoGen 6,630 +0,110 +1,69% 6,700 6,430 6,520 26 apr
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 71,710 +0,190 +0,27% 72,430 69,700 71,520 26 apr
AXT 2,970 +0,070 +2,41% 3,060 2,880 2,900 26 apr
AYRO 1,410 -0,050 -3,42% 1,440 1,390 1,460 26 apr
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