Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 80,440 +1,830 +2,33% 80,865 75,020 78,610 02 dec
Abeona Therapeutics 3,990 +0,110 +2,84% 4,080 3,750 3,880 02 dec
ABIOMED 377,200 -0,240 -0,06% 378,000 376,550 377,440 02 dec
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,090 +0,040 +0,99% 4,130 4,000 4,050 02 dec
Acadia Healthcare... 87,440 -0,180 -0,21% 88,890 86,430 87,620 02 dec
ACADIA Pharmaceut... 15,760 +0,420 +2,74% 15,910 15,060 15,340 02 dec
Acasti Pharma 0,429 -0,002 -0,44% 0,458 0,404 0,431 02 dec
Accelerate Diagno... 0,750 -0,076 -9,18% 0,829 0,741 0,826 02 dec
Accuray 2,050 -0,050 -2,38% 2,070 1,950 2,100 02 dec
AcelRx Pharmaceut... 2,240 +0,050 +2,28% 2,300 2,199 2,190 02 dec
ACI Worldwide 21,700 +0,120 +0,56% 21,920 21,205 21,580 02 dec
Aclaris Therapeutics 16,640 +0,780 +4,92% 16,710 15,720 15,860 02 dec
ACNB Corp 38,980 +0,590 +1,54% 38,990 38,330 38,390 02 dec
Acorda Therapeutics 0,611 -0,016 -2,54% 0,640 0,600 0,627 02 dec
Activision Blizzard 75,760 +0,570 +0,76% 75,970 74,570 75,190 02 dec
Adamis Pharmaceut... 0,200 -0,001 -0,50% 0,205 0,191 0,201 02 dec
Adaptimmune Thera... 2,060 +0,040 +1,98% 2,130 1,955 2,020 02 dec
Addus HomeCare Corp 112,550 +2,050 +1,86% 112,890 109,900 110,500 02 dec
ADDvantage Techno... 1,615 -0,055 -3,29% 1,670 1,580 1,670 02 dec
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 3,360 +0,130 +4,02% 3,410 3,180 3,230 02 dec
Adobe 341,530 -2,580 -0,75% 343,528 334,223 344,110 02 dec
ADTRAN Holdings 20,870 +0,310 +1,51% 20,890 20,180 20,560 02 dec
Advanced Emission... 2,830 -0,080 -2,75% 2,920 2,800 2,910 02 dec
Advanced Energy I... 92,670 -0,460 -0,49% 93,580 90,780 93,130 02 dec
Advanced Micro De... 74,980 -2,500 -3,23% 76,280 73,650 77,480 02 dec
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 17 jun
Adverum Biotechno... 0,660 -0,018 -2,65% 0,695 0,641 0,678 02 dec
Aeglea BioTherape... 0,500 +0,077 +18,17% 0,540 0,416 0,423 02 dec
Aehr Test Systems 26,720 -0,380 -1,40% 27,080 25,310 27,100 02 dec
Aemetis 5,550 -0,080 -1,42% 5,600 5,310 5,630 02 dec
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 18 nov
AeroVironment 92,680 +1,270 +1,39% 93,820 89,690 91,410 02 dec
Aeterna Zentaris 3,960 +0,080 +2,06% 3,966 3,809 3,880 02 dec
Aethlon Medical 0,425 -0,007 -1,51% 0,450 0,421 0,431 02 dec
Affimed NV 2,090 +0,050 +2,45% 2,095 1,980 2,040 02 dec
Agenus 2,970 +0,330 +12,50% 2,990 2,560 2,640 02 dec
Agile Therapeutics 0,203 +0,003 +1,30% 0,210 0,190 0,200 02 dec
Agilysys 67,220 +0,270 +0,40% 67,950 66,400 66,950 02 dec
Agios Pharmaceuti... 31,520 +2,130 +7,25% 31,675 28,600 29,390 02 dec
AGNC Investment Corp 20,330 -0,020 -0,10% 20,573 20,180 20,350 02 dec
AGNC Investment Corp 10,010 -0,060 -0,60% 10,030 9,730 10,070 02 dec
AgroFresh Solutions 2,940 0,000 0,00% 2,950 2,940 2,940 02 dec
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 24,330 +0,770 +3,27% 24,500 22,390 23,560 02 dec
Air Transport Ser... 28,110 -0,210 -0,74% 28,380 28,000 28,320 02 dec
Airbnb 101,000 -0,270 -0,27% 101,740 98,970 101,270 02 dec
Airgain 7,890 -0,230 -2,83% 8,052 7,860 8,120 02 dec
AirNet Technology 0,630 +0,019 +3,11% 0,642 0,611 0,611 02 dec
Akamai Technologies 93,790 -1,410 -1,48% 94,050 93,440 95,200 02 dec
Akari Therapeutic... 0,539 +0,009 +1,64% 0,550 0,500 0,530 02 dec
Akebia Therapeutics 0,290 -0,002 -0,68% 0,300 0,279 0,292 02 dec
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 50,180 +0,290 +0,58% 50,830 47,762 49,890 02 dec
Aldeyra Therapeutics 6,520 +0,360 +5,84% 6,555 5,990 6,160 02 dec
Alico 30,190 +0,040 +0,13% 30,510 29,690 30,150 02 dec
Align Technology 198,410 -3,360 -1,67% 199,995 195,925 201,770 02 dec
Alimera Sciences 3,580 +0,130 +3,77% 3,600 3,420 3,450 02 dec
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 09 sep
Alkermes plc 26,090 +0,890 +3,53% 26,170 24,850 25,200 02 dec
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 30 sep
Allegiant Travel ... 81,900 -0,120 -0,15% 82,320 80,064 82,020 02 dec
Alliance Resource... 22,810 +0,030 +0,13% 23,050 22,710 22,780 02 dec
Allied Healthcare... 1,170 +0,015 +1,30% 1,219 1,151 1,155 02 dec
Allied Motion Tec... 36,610 -0,250 -0,68% 37,030 35,890 36,860 02 dec
Allot Ltd 3,790 -0,160 -4,05% 4,000 3,710 3,950 02 dec
Allscripts Health... 19,060 +0,160 +0,85% 19,229 18,640 18,900 02 dec
Alnylam Pharmaceu... 234,400 +14,150 +6,42% 235,476 216,770 220,250 02 dec
Alpha and Omega S... 34,560 -0,430 -1,23% 34,715 33,690 34,990 02 dec
Alphabet 100,440 -0,550 -0,54% 100,770 98,900 100,990 02 dec
Alphabet 100,830 -0,450 -0,44% 101,150 99,170 101,280 02 dec
AlphaMark Activel... 24,891 -0,468 -1,85% 25,436 24,891 25,359 02 dec
Alphatec Holdings 10,270 -0,470 -4,38% 10,720 10,250 10,740 02 dec
Altisource Portfo... 14,800 +0,310 +2,14% 14,820 14,231 14,490 02 dec
Altra Industrial ... 58,910 -0,040 -0,07% 59,110 58,500 58,950 02 dec
Amarin Corp 1,220 +0,030 +2,52% 1,230 1,160 1,190 02 dec
A-Mark Precious M... 35,500 +0,970 +2,81% 35,800 33,780 34,530 02 dec
Amazon.com 94,130 -1,370 -1,43% 95,360 93,780 95,500 02 dec
Ambarella 76,380 +2,450 +3,31% 77,230 67,530 73,930 02 dec
AMC Networks 19,230 -0,610 -3,07% 19,605 19,050 19,840 02 dec
Amdocs Limited 90,170 +0,180 +0,20% 90,745 89,140 89,990 02 dec
Amedisys 91,500 +0,520 +0,57% 91,750 89,380 90,980 02 dec
AMERCO 66,840 +0,110 +0,16% 67,230 66,120 66,730 02 dec
America First Mul... 18,600 -0,455 -2,39% 19,000 18,600 19,055 02 dec
America Movil SAB... 18,750 -0,650 -3,35% 19,330 18,750 19,400 02 dec
American Airlines... 13,970 -0,010 -0,07% 13,980 13,674 13,980 02 dec
American National... 38,530 -0,190 -0,49% 38,800 38,100 38,720 02 dec
American Public E... 13,780 +0,360 +2,68% 13,810 13,050 13,420 02 dec
American Software 14,890 -0,290 -1,91% 14,980 14,670 15,180 02 dec
American Supercon... 3,950 0,000 0,00% 3,990 3,810 3,950 02 dec
American Woodmark... 54,520 -0,420 -0,76% 54,920 53,010 54,940 02 dec
America's Car-Mart 74,590 +1,270 +1,73% 75,660 72,470 73,320 02 dec
Ameris Bancorp 52,650 0,000 0,00% 52,780 51,940 52,650 02 dec
AMERISAFE 54,150 +0,890 +1,67% 54,198 52,030 53,260 02 dec
AmeriServ Financial 4,030 0,000 0,00% 4,080 4,030 4,030 02 dec
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 23,390 +0,340 +1,48% 23,430 23,060 23,050 02 dec
Amgen 285,510 -0,430 -0,15% 286,120 283,190 285,940 02 dec
Amicus Therapeutics 12,700 +0,420 +3,42% 12,720 12,120 12,280 02 dec
Amkor Technology 27,810 -0,070 -0,25% 27,990 27,100 27,880 02 dec
Amphastar Pharmac... 30,210 +0,190 +0,63% 30,295 29,770 30,020 02 dec
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 9,220 -0,050 -0,54% 9,795 9,200 9,270 02 dec
Amyris 1,780 -0,020 -1,11% 1,858 1,690 1,800 02 dec
Analog Devices 168,630 -2,850 -1,66% 168,790 165,240 171,480 02 dec
Anavex Life Scien... 12,050 +3,180 +35,85% 13,230 10,660 8,870 02 dec
Andersons 36,410 -0,660 -1,78% 37,200 36,270 37,070 02 dec
Angi 2,370 +0,090 +3,95% 2,420 2,130 2,280 02 dec
AngioDynamics 12,200 -0,530 -4,16% 13,095 12,000 12,730 02 dec
ANI Pharmaceuticals 38,830 -0,020 -0,05% 39,820 37,790 38,850 02 dec
Anika Therapeutics 31,560 +0,090 +0,29% 31,760 30,970 31,470 02 dec
Ansys 256,740 -2,870 -1,11% 256,795 252,010 259,610 02 dec
Apogee Enterprises 48,350 -0,330 -0,68% 48,755 47,520 48,680 02 dec
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 12 aug
AppFolio 120,040 +1,890 +1,60% 120,070 114,880 118,150 02 dec
Apple 147,810 -0,500 -0,34% 148,000 145,650 148,310 02 dec
Applied DNA Sciences 1,560 -0,080 -4,88% 1,620 1,500 1,640 02 dec
Applied Materials 106,710 -0,300 -0,28% 107,320 104,220 107,010 02 dec
Applied Optoelect... 2,320 +0,090 +4,04% 2,350 2,170 2,230 02 dec
Aptevo Therapeutics 3,100 +0,010 +0,33% 3,180 3,030 3,090 02 dec
Aptose Biosciences 0,730 +0,063 +9,46% 0,730 0,652 0,667 02 dec
Aqua Metals 0,744 +0,006 +0,85% 0,752 0,730 0,738 02 dec
Arbutus Biopharma... 2,480 +0,150 +6,44% 2,510 2,260 2,330 02 dec
ARCA biopharma 2,105 +0,035 +1,69% 2,130 2,030 2,070 02 dec
Arcadia Biosciences 0,336 +0,006 +1,88% 0,345 0,325 0,330 02 dec
ArcBest Corp 80,970 +0,100 +0,12% 82,320 79,700 80,870 02 dec
Arch Capital Grou... 60,600 +0,840 +1,41% 60,745 59,155 59,760 02 dec
Arcturus Therapeu... 19,100 +0,710 +3,86% 19,200 17,590 18,390 02 dec
Ardelyx 1,850 +0,100 +5,71% 1,890 1,680 1,750 02 dec
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 10 mrt
Ares Capital Corp 19,400 +0,100 +0,52% 19,420 19,060 19,300 02 dec
Ark Restaurants Corp 19,138 -0,069 -0,36% 19,138 19,030 19,207 02 dec
Arrow Financial Corp 35,230 +0,160 +0,46% 35,419 34,270 35,070 02 dec
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 15 sep
Arrowhead Pharmac... 33,930 +1,910 +5,97% 34,180 31,370 32,020 02 dec
Artesian Resource... 54,520 +0,280 +0,52% 55,075 53,418 54,240 02 dec
Art's-Way Manufac... 2,060 -0,037 -1,76% 2,103 1,910 2,097 02 dec
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 125,390 +3,640 +2,99% 127,120 119,410 121,750 02 dec
Asia Pacific Wire... 1,326 -0,004 -0,27% 1,426 1,320 1,330 02 dec
ASML Holding NV 605,710 -5,550 -0,91% 607,450 597,000 611,260 02 dec
Aspen Technology 239,990 +0,500 +0,21% 243,605 236,230 239,490 02 dec
Assembly Biosciences 1,310 +0,010 +0,77% 1,350 1,270 1,300 02 dec
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 43,790 -0,030 -0,07% 44,180 42,890 43,820 02 dec
Astronics Corp 9,130 +0,460 +5,31% 9,150 8,250 8,670 02 dec
AstroNova 11,670 +0,020 +0,17% 11,850 11,400 11,650 02 dec
Astrotech Corp 0,343 +0,012 +3,71% 0,355 0,330 0,331 02 dec
Asure Software 8,980 +0,200 +2,28% 9,389 8,780 8,780 02 dec
Atara Biotherapeu... 4,760 +0,360 +8,18% 4,815 4,260 4,400 02 dec
Athersys 0,635 +0,026 +4,29% 0,640 0,590 0,609 02 dec
Atlantic American... 2,890 -0,060 -2,03% 2,890 2,890 2,950 02 dec
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 28 feb
Atlantica Sustain... 27,480 -0,160 -0,58% 27,890 27,144 27,640 02 dec
Atlanticus Holdin... 28,410 -0,020 -0,07% 28,830 27,810 28,430 02 dec
Atlas Air Worldwi... 100,200 -0,310 -0,31% 100,665 100,040 100,510 02 dec
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 141,000 +0,940 +0,67% 142,820 132,750 140,060 02 dec
ATN International 49,370 +0,010 +0,02% 49,800 46,213 49,360 02 dec
Atomera 8,210 +0,130 +1,61% 8,390 7,780 8,080 02 dec
Atossa Therapeutics 0,765 -0,001 -0,09% 0,770 0,750 0,766 02 dec
AtriCure 45,560 -0,400 -0,87% 46,020 43,800 45,960 02 dec
Atrion Corp 618,860 -7,140 -1,14% 636,553 614,270 626,000 02 dec
aTyr Pharma 2,310 +0,030 +1,32% 2,350 2,270 2,280 02 dec
Auburn National B... 22,520 0,000 0,00% 23,100 22,520 22,520 01 dec
AudioCodes Ltd 19,530 -0,090 -0,46% 19,580 18,850 19,620 02 dec
Aurinia Pharmaceu... 5,100 +0,030 +0,59% 5,120 4,920 5,070 02 dec
Autodesk 201,110 -5,820 -2,81% 204,060 200,190 206,930 02 dec
Automatic Data Pr... 269,900 +1,950 +0,73% 270,875 263,110 267,950 02 dec
AVEO Pharmaceuticals 14,920 -0,010 -0,07% 14,930 14,880 14,930 02 dec
Aviat Networks 32,840 +0,540 +1,67% 33,025 31,670 32,300 02 dec
Avid Technology 29,420 +0,120 +0,41% 29,500 28,140 29,300 02 dec
Avinger 1,250 -0,010 -0,80% 1,280 1,220 1,260 02 dec
Avis Budget Group 217,280 -1,290 -0,59% 220,175 214,390 218,570 02 dec
Aware 1,950 +0,040 +2,09% 1,960 1,900 1,910 02 dec
Axcelis Technologies 78,760 -0,450 -0,57% 79,800 76,610 79,210 02 dec
AxoGen 11,090 +0,060 +0,54% 11,130 10,890 11,030 02 dec
Axsome Therapeutics 76,900 +4,930 +6,85% 78,000 70,520 71,970 02 dec
AXT 5,360 +0,010 +0,19% 5,370 5,160 5,350 02 dec
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
Chinook Therapeutics 23,560 +1,080 +4,80% 23,650 22,340 22,480 02 dec
Global X Artifici... 21,780 -0,040 -0,18% 21,900 21,370 21,820 02 dec
Seelos Therapeutics 1,080 +0,070 +6,93% 1,110 0,957 1,010 02 dec
SiNtx Technologies 0,120 0,000 -0,25% 0,124 0,115 0,120 02 dec
Vaxart 1,300 +0,130 +11,11% 1,300 1,150 1,170 02 dec

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