Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 77,220 +0,590 +0,77% 78,190 76,350 76,630 26 feb
Abeona Therapeutics 2,410 -0,080 -3,21% 0,000 0,000 2,490 26 feb
ABIOMED 324,070 +3,600 +1,12% 327,820 314,430 320,470 26 feb
Abraxas Petroleum... 3,900 -0,430 -9,93% 0,000 0,000 4,330 26 feb
Acacia Communicat... 114,990 +0,060 +0,05% 115,000 114,930 114,930 26 feb
Acacia Research Corp 7,100 -0,460 -6,08% 0,000 0,000 7,560 26 feb
Acadia Healthcare... 55,270 +3,910 +7,61% 57,030 52,040 51,360 26 feb
ACADIA Pharmaceut... 48,970 +1,660 +3,51% 49,370 47,130 47,310 26 feb
Acasti Pharma 0,729 -0,036 -4,71% 0,000 0,000 0,765 26 feb
Accelerate Diagno... 10,010 -0,280 -2,72% 10,585 9,820 10,290 26 feb
Acceleron Pharma 135,760 -0,110 -0,08% 138,390 122,990 135,870 26 feb
Accuray 4,980 -0,185 -3,58% 0,000 0,000 5,165 26 feb
AcelRx Pharmaceut... 1,880 -0,060 -3,09% 0,000 0,000 1,940 26 feb
ACI Worldwide 38,280 +0,660 +1,75% 39,050 37,750 37,620 26 feb
Aclaris Therapeutics 22,280 +1,060 +5,00% 23,170 20,200 21,220 26 feb
ACNB Corp 27,610 -0,130 -0,47% 28,150 27,000 27,740 26 feb
Acorda Therapeutics 5,810 -0,240 -3,97% 6,072 5,650 6,050 26 feb
Activision Blizzard 95,610 +0,510 +0,54% 0,000 0,000 95,100 26 feb
Adamas Pharmaceut... 4,780 +0,030 +0,63% 4,990 4,560 4,750 26 feb
Adamis Pharmaceut... 1,120 +0,010 +0,90% 0,000 0,000 1,110 26 feb
Adaptimmune Thera... 5,540 -0,400 -6,73% 6,120 5,500 5,940 26 feb
Addus HomeCare Corp 107,570 -5,690 -5,02% 113,350 101,750 113,260 26 feb
ADDvantage Techno... 3,060 +0,030 +0,99% 3,080 2,910 3,030 26 feb
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 2,310 -0,040 -1,70% 0,000 0,000 2,350 26 feb
Adobe 459,700 +0,540 +0,12% 0,000 0,000 459,160 26 feb
Adtran 16,850 -0,250 -1,46% 17,440 16,560 17,100 26 feb
Advanced Emission... 5,720 +0,030 +0,53% 5,840 5,510 5,690 26 feb
Advanced Energy I... 104,450 +3,150 +3,11% 106,020 99,581 101,300 26 feb
Advanced Micro De... 84,500 +2,080 +2,52% 0,000 0,000 82,420 26 feb
Advaxis 0,840 -0,043 -4,88% 0,000 0,000 0,883 26 feb
Adverum Biotechno... 12,830 +0,310 +2,48% 12,990 12,000 12,520 26 feb
Aegion Corp 25,850 -0,050 -0,19% 26,040 25,850 25,900 26 feb
Aeglea BioTherape... 7,495 +0,105 +1,42% 7,660 7,050 7,390 26 feb
Aehr Test Systems 2,800 -0,100 -3,45% 0,000 0,000 2,900 26 feb
Aemetis 9,880 -0,020 -0,20% 0,000 0,000 9,900 26 feb
Aerie Pharmaceuti... 18,390 +2,580 +16,32% 0,000 0,000 15,810 26 feb
AeroVironment 109,780 -1,330 -1,20% 0,000 0,000 111,110 26 feb
Aeterna Zentaris 1,170 +0,050 +4,46% 0,000 0,000 1,120 26 feb
Aethlon Medical 2,220 -0,100 -4,31% 2,330 2,111 2,320 26 feb
Affimed NV 5,650 +0,280 +5,21% 5,940 5,275 5,370 26 feb
Agenus 4,010 -0,080 -1,96% 4,150 3,970 4,090 26 feb
Agile Therapeutics 2,870 -0,170 -5,59% 0,000 0,000 3,040 26 feb
Agilysys 59,590 +0,640 +1,09% 61,210 58,280 58,950 26 feb
Agios Pharmaceuti... 47,440 -2,850 -5,67% 49,850 46,570 50,290 26 feb
AGNC Investment Corp 23,410 +0,140 +0,60% 23,449 23,100 23,270 26 feb
AGNC Investment Corp 16,030 +0,040 +0,25% 0,000 0,000 15,990 26 feb
AgroFresh Solutions 2,400 -0,100 -4,00% 2,510 2,300 2,500 26 feb
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 24,560 -1,780 -6,76% 26,550 24,560 26,340 26 feb
Air Transport Ser... 26,470 -1,380 -4,96% 28,390 25,720 27,850 26 feb
Airbnb 206,350 +24,290 +13,34% 0,000 0,000 182,060 26 feb
Airgain 23,420 +0,730 +3,22% 24,060 22,140 22,690 26 feb
AirNet Technology 3,850 -0,080 -2,04% 0,000 0,000 3,930 26 feb
Akamai Technologies 94,500 -0,990 -1,04% 0,000 0,000 95,490 26 feb
Akari Therapeutic... 3,350 +0,030 +0,90% 3,350 3,040 3,320 26 feb
Akebia Therapeutics 3,460 -0,010 -0,29% 0,000 0,000 3,470 26 feb
Akers Biosciences 3,330 -0,080 -2,35% 0,000 0,000 3,410 26 feb
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 87,710 -1,030 -1,16% 91,110 86,400 88,740 26 feb
Alaska Communicat... 3,270 0,000 0,00% 3,290 3,270 3,270 26 feb
Aldeyra Therapeutics 12,220 +0,520 +4,44% 12,330 11,350 11,700 26 feb
Alexion Pharmaceu... 152,750 -0,900 -0,59% 0,000 0,000 153,650 26 feb
Alico 29,710 -0,560 -1,85% 30,360 29,640 30,270 26 feb
Align Technology 567,110 +11,000 +1,98% 574,980 554,200 556,110 26 feb
Alimera Sciences 8,110 +0,160 +2,01% 8,640 7,820 7,950 26 feb
ALJ Regional Hold... 1,480 -0,030 -1,99% 0,000 0,000 1,510 26 feb
Alkermes plc 19,040 -0,400 -2,06% 19,910 18,520 19,440 26 feb
Allegiance Bancsh... 37,830 -0,290 -0,76% 38,290 37,120 38,120 26 feb
Allegiant Travel ... 252,190 +3,480 +1,40% 256,370 243,520 248,710 26 feb
Alliance Resource... 5,980 -0,150 -2,45% 0,000 0,000 6,130 26 feb
Allied Healthcare... 5,000 -0,190 -3,66% 5,400 4,980 5,190 26 feb
Allied Motion Tec... 48,860 -0,670 -1,35% 50,280 48,440 49,530 26 feb
Allot Ltd 14,550 -0,090 -0,61% 0,000 0,000 14,640 26 feb
Allscripts Health... 15,430 -0,310 -1,97% 0,000 0,000 15,740 26 feb
Alnylam Pharmaceu... 148,100 +1,510 +1,03% 149,000 143,910 146,590 26 feb
Alpha and Omega S... 35,190 +1,390 +4,11% 36,220 34,130 33,800 26 feb
Alphabet 2.019,740 +3,790 +0,19% 0,000 0,000 2.015,950 26 feb
Alphabet 2.036,860 +5,500 +0,27% 0,000 0,000 2.031,360 26 feb
AlphaMark Activel... 29,140 -0,090 -0,31% 29,140 29,140 29,230 26 feb
Alphatec Holdings 16,050 +0,220 +1,39% 16,290 15,420 15,830 26 feb
Altisource Portfo... 10,170 -0,160 -1,55% 10,320 10,060 10,330 26 feb
Altra Industrial ... 58,100 -0,030 -0,05% 59,190 56,020 58,130 26 feb
Amarin Corp 6,750 -0,200 -2,88% 0,000 0,000 6,950 26 feb
A-Mark Precious M... 28,440 +1,220 +4,48% 30,300 28,420 27,220 26 feb
Amazon.com 3.092,350 +35,190 +1,15% 0,000 0,000 3.057,160 26 feb
Ambarella 112,490 -0,800 -0,71% 117,650 110,610 113,290 26 feb
AMC Networks 65,500 +12,430 +23,42% 0,000 0,000 53,070 26 feb
Amdocs Limited 75,810 -0,860 -1,12% 76,665 75,295 76,670 26 feb
Amedisys 253,640 -9,320 -3,54% 267,700 252,010 262,960 26 feb
AMERCO 574,720 +14,530 +2,59% 577,940 562,000 560,190 26 feb
America First Mul... 4,670 +0,030 +0,65% 4,800 4,650 4,640 26 feb
America Movil SAB... 13,100 +0,340 +2,66% 13,242 12,900 12,760 20:30
American Airlines... 20,930 +0,070 +0,34% 0,000 0,000 20,860 26 feb
American National... 31,000 -0,170 -0,55% 31,920 30,686 31,170 26 feb
American National... 90,020 -1,980 -2,15% 92,000 88,670 92,000 26 feb
American Public E... 29,450 +1,420 +5,07% 29,960 28,470 28,030 26 feb
American River Ba... 14,790 -0,009 -0,06% 15,250 14,790 14,799 26 feb
American Software 20,200 -0,030 -0,15% 20,390 19,700 20,230 26 feb
American Supercon... 23,900 -0,190 -0,79% 24,900 23,290 24,090 26 feb
American Woodmark... 93,410 -1,590 -1,67% 95,560 91,880 95,000 26 feb
America's Car-Mart 135,990 +3,990 +3,02% 136,250 131,290 132,000 26 feb
Ameris Bancorp 47,640 -0,480 -1,00% 48,540 47,150 48,120 26 feb
AMERISAFE 58,240 -1,550 -2,59% 60,625 58,060 59,790 26 feb
AmeriServ Financial 3,980 -0,370 -8,51% 0,000 0,000 4,350 26 feb
AmeriServ Financial 29,709 +1,459 +5,16% 29,850 28,330 28,250 26 feb
Ames National Corp 22,860 -0,510 -2,18% 23,500 22,830 23,370 26 feb
Amgen 224,870 -2,650 -1,16% 0,000 0,000 227,520 26 feb
Amicus Therapeutics 12,220 +0,300 +2,52% 0,000 0,000 11,920 26 feb
Amkor Technology 23,890 +1,110 +4,87% 0,000 0,000 22,780 26 feb
Amphastar Pharmac... 17,540 -0,350 -1,96% 17,890 17,310 17,890 26 feb
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 9,560 -0,110 -1,14% 9,790 9,230 9,670 26 feb
Amyris 13,800 -0,020 -0,14% 0,000 0,000 13,820 26 feb
Analog Devices 155,820 +2,140 +1,39% 157,750 152,260 153,680 26 feb
Anavex Life Scien... 13,030 -0,030 -0,23% 13,610 12,570 13,060 26 feb
Andersons 26,140 -0,960 -3,54% 27,160 25,560 27,100 26 feb
Andina Acquisitio... 10,670 -0,330 -3,00% 11,000 10,530 11,000 26 feb
Andina Acquisitio... 0,713 -0,028 -3,79% 0,763 0,712 0,741 26 feb
Andina Acquisitio... 0,880 -0,070 -7,38% 0,980 0,880 0,950 26 feb
Andina Acquisitio... 13,500 0,000 0,00% 13,500 13,500 13,500 23 feb
ANGI Homeservices 14,945 -0,095 -0,63% 0,000 0,000 15,040 26 feb
AngioDynamics 20,890 +0,440 +2,15% 21,387 20,467 20,450 26 feb
ANI Pharmaceuticals 29,100 -0,500 -1,69% 30,160 28,690 29,600 26 feb
Anika Therapeutics 36,700 -0,690 -1,85% 38,005 36,700 37,390 26 feb
Ansys 340,990 +2,530 +0,75% 349,020 337,980 338,460 26 feb
Antares Pharma 4,250 -0,220 -4,92% 0,000 0,000 4,470 26 feb
Apogee Enterprises 37,310 -0,330 -0,88% 37,990 36,690 37,640 26 feb
Apollo Investment... 13,830 +0,110 +0,80% 13,990 13,600 13,720 26 feb
AppFolio 164,020 -2,220 -1,34% 168,243 158,780 166,240 26 feb
Apple 121,300 +0,310 +0,26% 0,000 0,000 120,990 26 feb
Applied DNA Sciences 8,950 -0,740 -7,64% 9,650 8,860 9,690 26 feb
Applied Genetic T... 5,080 -0,220 -4,15% 0,000 0,000 5,300 26 feb
Applied Materials 118,100 +4,170 +3,66% 0,000 0,000 113,930 26 feb
Applied Optoelect... 9,325 -1,845 -16,52% 10,720 9,201 11,170 26 feb
Aptevo Therapeutics 32,500 +0,880 +2,78% 33,120 29,380 31,620 26 feb
Aptose Biosciences 3,960 -0,020 -0,50% 4,047 3,850 3,980 26 feb
Aqua Metals 4,730 -0,250 -5,02% 0,000 0,000 4,980 26 feb
Arbutus Biopharma... 3,740 -0,070 -1,84% 0,000 0,000 3,810 26 feb
ARCA biopharma 4,230 -0,160 -3,64% 0,000 0,000 4,390 26 feb
Arcadia Biosciences 3,170 -0,010 -0,31% 0,000 0,000 3,180 26 feb
ArcBest Corp 58,810 -1,080 -1,80% 60,594 57,540 59,890 26 feb
Arch Capital Grou... 35,830 +0,340 +0,96% 36,290 35,360 35,490 26 feb
Arcturus Therapeu... 52,875 +1,445 +2,81% 0,000 0,000 51,430 26 feb
Ardelyx 6,450 -0,020 -0,31% 6,680 6,310 6,470 26 feb
Arena Pharmaceuti... 80,020 +0,530 +0,67% 81,370 77,520 79,490 26 feb
Ares Capital Corp 18,330 +0,140 +0,77% 0,000 0,000 18,190 26 feb
Ark Restaurants Corp 18,110 -0,160 -0,88% 18,490 17,850 18,270 26 feb
Arrow DWA Tactica... 12,582 -0,270 -2,10% 12,760 12,582 12,851 25 feb
Arrow Financial Corp 32,005 -0,225 -0,70% 32,550 31,370 32,230 26 feb
Arrowhead Pharmac... 79,660 -2,540 -3,09% 84,490 78,910 82,200 26 feb
Artesian Resource... 37,000 -0,700 -1,86% 38,050 37,000 37,700 26 feb
Art's-Way Manufac... 3,150 -0,040 -1,25% 3,360 3,080 3,190 26 feb
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 154,970 -3,690 -2,33% 159,215 150,760 158,660 26 feb
Asia Pacific Wire... 5,430 -0,120 -2,16% 5,760 5,420 5,550 26 feb
ASML Holding NV 567,200 +7,430 +1,33% 0,000 0,000 559,770 26 feb
Aspen Technology 150,310 -0,170 -0,11% 152,770 148,630 150,480 26 feb
Assembly Biosciences 5,080 -0,450 -8,14% 0,000 0,000 5,530 26 feb
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 67,690 -0,750 -1,10% 69,600 67,690 68,440 26 feb
Astronics Corp 15,800 -0,500 -3,07% 16,605 15,520 16,300 26 feb
AstroNova 11,160 -0,090 -0,80% 11,690 11,113 11,250 26 feb
Astrotech Corp 2,210 -0,150 -6,36% 0,000 0,000 2,360 26 feb
Asure Software 7,790 +0,010 +0,13% 8,000 7,550 7,780 26 feb
Atara Biotherapeu... 16,780 +0,170 +1,02% 17,150 16,290 16,610 26 feb
Athersys 2,040 -0,040 -1,92% 2,178 2,010 2,080 26 feb
Atlantic American... 4,470 -0,160 -3,46% 0,000 0,000 4,630 26 feb
Atlantic Capital ... 20,350 -0,140 -0,68% 20,895 20,220 20,490 26 feb
Atlantica Sustain... 36,140 +0,160 +0,44% 0,000 0,000 35,980 26 feb
Atlanticus Holdin... 26,280 -0,110 -0,42% 27,480 26,240 26,390 26 feb
Atlas Air Worldwi... 55,040 -1,030 -1,84% 56,830 55,040 56,070 26 feb
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 237,700 +5,300 +2,28% 0,000 0,000 232,400 26 feb
ATN International 48,550 +2,540 +5,52% 49,970 45,640 46,010 26 feb
Atomera 27,970 +0,350 +1,27% 0,000 0,000 27,620 26 feb
Atossa Therapeutics 2,720 -0,190 -6,53% 0,000 0,000 2,910 26 feb
AtriCure 65,270 +0,490 +0,76% 66,210 63,930 64,780 26 feb
Atrion Corp 624,900 -15,100 -2,36% 640,850 624,900 640,000 26 feb
aTyr Pharma 4,350 -0,210 -4,61% 0,000 0,000 4,560 26 feb
Auburn National B... 39,100 +0,940 +2,46% 40,500 37,575 38,160 26 feb
AudioCodes Ltd 28,490 -0,460 -1,59% 0,000 0,000 28,950 26 feb
Aurinia Pharmaceu... 13,990 -0,590 -4,05% 0,000 0,000 14,580 26 feb
Auris Medical Hol... 3,050 -0,190 -5,86% 0,000 0,000 3,240 26 feb
Autodesk 276,000 -8,030 -2,83% 0,000 0,000 284,030 26 feb
Automatic Data Pr... 174,020 -1,510 -0,86% 177,540 173,720 175,530 26 feb
AVEO Pharmaceuticals 8,260 +0,090 +1,10% 8,420 7,850 8,170 26 feb
Aviat Networks 61,600 +1,340 +2,22% 0,000 0,000 60,260 26 feb
Avid Technology 19,390 -0,110 -0,56% 20,010 18,830 19,500 26 feb
Avinger 1,600 -0,050 -3,03% 0,000 0,000 1,650 26 feb
Avis Budget Group 55,450 +1,630 +3,03% 0,000 0,000 53,820 26 feb
Aware 4,440 -0,110 -2,42% 4,680 4,440 4,550 26 feb
Axcelis Technologies 36,870 +0,310 +0,85% 37,823 36,040 36,560 26 feb
AxoGen 22,100 +0,570 +2,65% 22,570 20,865 21,530 26 feb
Axsome Therapeutics 67,360 -1,020 -1,49% 0,000 0,000 68,380 26 feb
AXT 12,940 +0,210 +1,65% 13,220 12,203 12,730 26 feb
AzurRx BioPharma 1,430 -0,080 -5,30% 0,000 0,000 1,510 26 feb
Chinook Therapeutics 16,540 +0,280 +1,72% 16,830 16,160 16,260 26 feb
Global X Artifici... 28,610 -0,040 -0,14% 28,941 28,260 28,650 26 feb
Seelos Therapeutics 2,970 -0,080 -2,62% 0,000 0,000 3,050 26 feb
SiNtx Technologies 2,080 -0,340 -14,05% 0,000 0,000 2,420 26 feb
Vaxart 7,150 -0,350 -4,67% 0,000 0,000 7,500 26 feb