Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,910 -0,030 -0,76% 4,000 3,910 3,940 24 apr
1-800-FLOWERS.COM 9,260 0,000 0,00% 9,290 9,100 9,260 24 apr
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,960 +0,190 +0,37% 50,990 50,220 50,770 24 apr
2U 0,250 +0,010 +4,17% 0,254 0,231 0,240 24 apr
AAON 89,670 +1,110 +1,25% 91,850 87,930 88,560 24 apr
AB Active ETFs 34,660 -0,155 -0,45% 34,660 34,660 34,815 24 apr
Abeona Therapeutics 3,170 -0,240 -7,04% 3,520 3,140 3,410 24 apr
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,980 +0,010 +0,20% 5,030 4,910 4,970 24 apr
Acadia Healthcare... 71,190 +0,450 +0,64% 71,360 70,140 70,740 24 apr
ACADIA Pharmaceut... 16,590 -0,150 -0,90% 16,860 16,550 16,740 24 apr
Acasti Pharma 2,900 +0,020 +0,69% 3,160 2,871 2,880 24 apr
Accelerate Diagno... 0,931 -0,019 -2,00% 0,950 0,000 0,950 24 apr
Accuray 2,200 -0,020 -0,90% 2,225 2,160 2,220 24 apr
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 33,330 -0,130 -0,39% 33,460 33,040 33,460 24 apr
Aclaris Therapeutics 1,170 -0,050 -4,10% 1,235 1,140 1,220 24 apr
ACNB Corp 33,980 -0,270 -0,79% 35,000 33,410 34,250 24 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... 1,080 -0,060 -5,26% 1,150 1,070 1,140 24 apr
Addus HomeCare Corp 95,500 +0,740 +0,78% 95,860 92,400 94,760 24 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 6,460 -0,080 -1,22% 6,550 6,420 6,540 24 apr
Adobe 477,120 +4,220 +0,89% 478,570 471,728 472,900 24 apr
ADTRAN Holdings 4,750 -0,030 -0,63% 4,810 4,705 4,780 24 apr
Advanced Energy I... 92,840 -0,260 -0,28% 94,631 92,150 93,100 24 apr
Advanced Micro De... 151,740 -0,530 -0,35% 157,660 150,630 152,270 24 apr
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 10,190 -0,810 -7,36% 11,210 10,190 11,000 24 apr
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,140 +0,580 +5,49% 11,170 10,720 10,560 24 apr
Aemetis 3,920 +0,020 +0,51% 4,120 3,880 3,900 24 apr
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 157,990 -0,310 -0,20% 162,810 155,000 158,300 24 apr
Aeterna Zentaris 1,970 0,000 0,00% 2,010 0,000 1,970 24 apr
Aethlon Medical 1,530 +0,018 +1,20% 1,530 1,510 1,512 24 apr
Affimed NV 4,880 -0,470 -8,79% 5,435 4,865 5,350 24 apr
Agenus 7,420 +0,960 +14,86% 7,740 6,310 6,460 24 apr
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 83,860 -0,015 -0,02% 84,630 83,330 83,875 24 apr
Agios Pharmaceuti... 31,670 -0,140 -0,44% 32,260 31,320 31,810 24 apr
AGNC Investment Corp 23,280 +0,040 +0,17% 23,410 0,000 23,240 24 apr
AGNC Investment Corp 9,360 -0,010 -0,11% 9,375 9,235 9,370 24 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 26,870 +1,690 +6,71% 27,680 24,570 25,180 24 apr
Air Transport Ser... 12,730 +0,030 +0,24% 12,765 12,480 12,700 24 apr
Airbnb 162,840 +1,890 +1,17% 166,745 161,090 160,950 24 apr
Airgain 5,620 +0,050 +0,90% 5,620 5,445 5,570 24 apr
AirNet Technology 1,290 +0,050 +4,03% 1,304 1,250 1,240 24 apr
Akamai Technologies 102,190 +0,430 +0,42% 102,600 101,714 101,760 24 apr
Akari Therapeutic... 1,190 -0,020 -1,65% 1,210 1,170 1,210 24 apr
Akebia Therapeutics 1,370 0,000 0,00% 1,400 1,350 1,370 24 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 65,790 -0,360 -0,54% 66,710 65,240 66,150 24 apr
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,940 +0,030 +0,77% 4,000 3,875 3,910 24 apr
Alico 28,020 -0,260 -0,92% 28,280 27,875 28,280 24 apr
Align Technology 313,780 +1,900 +0,61% 315,770 306,310 311,880 24 apr
Alimera Sciences 3,630 +0,040 +1,11% 3,700 3,490 3,590 24 apr
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,650 +0,390 +1,61% 24,810 24,160 24,260 24 apr
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 59,070 -2,560 -4,15% 0,000 58,870 61,630 24 apr
Alliance Resource... 21,180 -0,010 -0,05% 21,230 21,020 21,190 24 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 2,130 +0,010 +0,47% 2,190 2,085 2,120 24 apr
Alnylam Pharmaceu... 143,800 -2,270 -1,55% 147,486 143,520 146,070 24 apr
Alpha and Omega S... 21,210 +1,030 +5,10% 21,250 20,230 20,180 24 apr
Alphabet 159,130 +0,870 +0,55% 159,565 157,165 158,260 24 apr
Alphabet 161,100 +1,180 +0,74% 161,390 158,820 159,920 24 apr
AlphaMark Activel... 29,895 -0,118 -0,39% 29,920 29,760 30,013 24 apr
Alphatec Holdings 12,740 -0,190 -1,47% 13,080 12,545 12,930 24 apr
Altisource Portfo... 1,700 +0,040 +2,41% 1,820 1,620 1,660 24 apr
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,879 -0,005 -0,53% 0,889 0,866 0,883 24 apr
A-Mark Precious M... 38,220 +0,480 +1,27% 38,320 36,880 37,740 24 apr
Amazon.com 176,590 -2,950 -1,64% 180,323 176,180 179,540 24 apr
Ambarella 42,560 +1,310 +3,18% 43,000 42,000 41,250 24 apr
AMC Networks 11,510 -0,060 -0,52% 11,660 11,330 11,570 24 apr
Amdocs Limited 86,740 +0,170 +0,20% 87,185 86,110 86,570 24 apr
Amedisys 91,050 -0,110 -0,12% 91,150 90,800 91,160 24 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... 13,920 -0,310 -2,18% 14,330 13,820 14,230 24 apr
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 13,220 +0,190 +1,46% 13,270 13,000 13,030 24 apr
American Software 10,370 -0,140 -1,33% 10,520 10,350 10,510 24 apr
American Supercon... 11,870 -0,460 -3,73% 12,470 11,863 12,330 24 apr
American Woodmark... 92,170 -0,740 -0,80% 93,970 90,680 92,910 24 apr
America's Car-Mart 58,410 -0,310 -0,53% 58,910 57,940 58,720 24 apr
Ameris Bancorp 48,250 +0,390 +0,81% 48,440 47,260 47,860 24 apr
AMERISAFE 50,920 +0,020 +0,04% 51,170 50,525 50,900 24 apr
AmeriServ Financial 2,760 +0,130 +4,94% 2,760 2,630 2,630 24 apr
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,330 -0,170 -0,87% 19,500 19,250 19,500 24 apr
Amgen 273,010 -0,530 -0,19% 274,858 269,645 273,540 24 apr
Amicus Therapeutics 10,540 -0,170 -1,59% 10,780 10,495 10,710 24 apr
Amkor Technology 29,860 +0,400 +1,36% 30,450 29,550 29,460 24 apr
Amphastar Pharmac... 41,000 +0,090 +0,22% 41,200 40,430 40,910 24 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,870 +0,110 +2,31% 4,900 4,730 4,760 24 apr
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 196,500 +6,570 +3,46% 201,675 195,030 189,930 24 apr
Anavex Life Scien... 3,410 -0,270 -7,34% 3,800 3,390 3,680 24 apr
Andersons 57,380 -3,030 -5,02% 60,120 56,890 60,410 24 apr
Angi 2,060 -0,030 -1,44% 2,120 2,040 2,090 24 apr
AngioDynamics 5,870 -0,160 -2,65% 6,030 5,830 6,030 24 apr
ANI Pharmaceuticals 65,430 -0,710 -1,07% 66,190 65,150 66,140 24 apr
Anika Therapeutics 25,900 +0,110 +0,43% 26,140 25,720 25,790 24 apr
Ansys 328,570 +2,600 +0,80% 328,920 324,000 325,970 24 apr
Apogee Enterprises 62,260 +0,620 +1,01% 62,450 60,900 61,640 24 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 215,900 -3,430 -1,56% 0,000 213,880 219,330 24 apr
Apple 169,020 +2,120 +1,27% 169,300 166,210 166,900 24 apr
Applied DNA Sciences 0,239 -0,051 -17,66% 0,280 0,220 0,290 24 apr
Applied Materials 196,060 +2,820 +1,46% 199,360 192,720 193,240 24 apr
Applied Optoelect... 10,850 -0,410 -3,64% 11,450 10,830 11,260 24 apr
Aptevo Therapeutics 0,683 -0,054 -7,28% 0,749 0,680 0,736 24 apr
Aptose Biosciences 1,220 -0,010 -0,81% 0,000 1,200 1,230 24 apr
Aqua Metals 0,482 -0,036 -6,93% 0,532 0,466 0,518 24 apr
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,750 0,000 0,00% 2,780 2,735 2,750 24 apr
ARCA biopharma 3,630 -0,020 -0,55% 3,734 3,600 3,650 24 apr
Arcadia Biosciences 2,060 +0,030 +1,47% 2,150 2,036 2,030 24 apr
ArcBest Corp 137,000 -8,950 -6,13% 145,980 133,620 145,950 24 apr
Arch Capital Grou... 93,190 -0,590 -0,63% 93,670 92,710 93,780 24 apr
Arcturus Therapeu... 26,980 -0,950 -3,40% 28,380 26,585 27,930 24 apr
Ardelyx 6,430 +0,040 +0,63% 6,660 6,385 6,390 24 apr
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,790 +0,050 +0,24% 20,810 20,680 20,740 24 apr
Ark Restaurants Corp 13,630 0,000 0,00% 0,000 0,000 13,630 22 apr
Arq 7,360 +0,480 +6,98% 7,730 6,880 6,880 24 apr
Arrow Financial Corp 22,970 -0,180 -0,78% 23,110 22,640 23,150 24 apr
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 23,290 -0,490 -2,06% 23,760 22,890 23,780 24 apr
ArrowMark Financi... 18,430 -0,080 -0,43% 18,460 18,220 18,510 24 apr
Artesian Resource... 34,890 -0,070 -0,20% 35,085 34,490 34,960 24 apr
Art's-Way Manufac... 1,970 -0,022 -1,11% 2,000 1,960 1,992 24 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 143,180 -1,650 -1,14% 146,400 141,010 144,830 24 apr
Asia Pacific Wire... 1,370 0,000 0,00% 1,370 1,360 1,370 24 apr
ASML Holding NV 892,320 -9,250 -1,03% 915,000 881,970 901,570 24 apr
Aspen Technology 197,110 -1,080 -0,54% 198,990 196,090 198,190 24 apr
Assembly Biosciences 13,480 +0,210 +1,58% 13,480 13,050 13,270 24 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 43,960 +0,860 +2,00% 44,030 42,768 43,100 24 apr
Astronics Corp 16,460 -0,330 -1,97% 16,980 16,350 16,790 24 apr
AstroNova 17,440 +0,240 +1,40% 17,500 17,200 17,200 24 apr
Astrotech Corp 9,215 -0,160 -1,71% 9,430 9,215 9,375 24 apr
Asure Software 7,200 +0,170 +2,42% 7,210 7,030 7,030 24 apr
Atara Biotherapeu... 0,715 -0,004 -0,54% 0,737 0,690 0,719 24 apr
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 40,990 -0,200 -0,49% 41,215 40,720 41,190 24 apr
Atlanta Braves Ho... 38,030 -0,260 -0,68% 38,335 37,820 38,290 24 apr
Atlantic American... 1,910 -0,010 -0,52% 1,910 1,880 1,920 24 apr
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 20,410 +0,500 +2,51% 20,740 19,640 19,910 24 apr
Atlanticus Holdin... 24,880 +0,620 +2,56% 25,633 24,000 24,260 24 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 199,010 -0,430 -0,22% 202,050 198,010 199,440 24 apr
ATN International 28,720 +0,460 +1,63% 28,760 0,000 28,260 24 apr
Atomera 5,700 +0,070 +1,24% 5,765 5,530 5,630 24 apr
Atossa Therapeutics 1,500 +0,010 +0,67% 1,595 1,480 1,490 24 apr
AtriCure 23,050 -0,120 -0,52% 23,580 22,895 23,170 24 apr
Atrion Corp 424,190 +18,900 +4,66% 425,265 0,000 405,290 24 apr
aTyr Pharma 1,600 -0,020 -1,23% 1,660 1,570 1,620 24 apr
Auburn National B... 17,170 +0,020 +0,12% 17,200 16,995 17,150 24 apr
AudioCodes Ltd 10,450 -0,230 -2,15% 0,000 10,310 10,680 24 apr
Aurinia Pharmaceu... 5,030 -0,060 -1,18% 5,160 5,000 5,090 24 apr
Autodesk 215,000 -2,930 -1,34% 218,615 214,150 217,930 24 apr
Automatic Data Pr... 246,610 -0,230 -0,09% 246,860 244,320 246,840 24 apr
Avadel Pharmaceut... 17,660 -0,430 -2,38% 18,450 17,520 18,090 24 apr
Aviat Networks 32,780 -0,400 -1,21% 33,350 32,730 33,180 24 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,700 +0,010 +0,27% 3,750 0,000 3,690 24 apr
Avis Budget Group 103,300 +0,680 +0,66% 103,870 100,670 102,620 24 apr
Aware 1,750 +0,050 +2,94% 1,750 0,000 1,700 24 apr
Axcelis Technologies 98,680 +1,440 +1,48% 100,775 96,954 97,240 24 apr
AxoGen 6,870 -0,100 -1,43% 6,980 6,820 6,970 24 apr
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 71,170 -1,910 -2,61% 73,140 69,920 73,080 24 apr
AXT 3,010 +0,090 +3,08% 3,020 2,970 2,920 24 apr
AYRO 1,450 +0,050 +3,57% 1,450 1,386 1,400 24 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