Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 171,040 -0,720 -0,42% 172,430 170,490 171,760 09 mei
Fanhua 3,250 0,000 0,00% 0,000 0,000 3,250 09 mei
Farmer Brothers C... 3,310 0,000 0,00% 0,000 0,000 3,310 09 mei
Farmers National ... 12,700 +0,240 +1,93% 12,750 12,470 12,460 09 mei
FARO Technologies 19,570 +0,770 +4,10% 19,590 18,430 18,800 09 mei
Fastenal Company 67,620 +0,840 +1,26% 67,790 66,810 66,780 09 mei
Fate Therapeutics 3,930 +0,030 +0,77% 0,000 0,000 3,900 09 mei
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,475 -0,005 -0,09% 0,000 0,000 5,480 09 mei
Fibrogen 1,210 -0,010 -0,82% 0,000 0,000 1,220 09 mei
Fidelity Nasdaq C... 64,350 +0,150 +0,23% 64,435 63,995 64,200 09 mei
Fidus Investment ... 20,040 +0,200 +1,01% 20,128 19,700 19,840 09 mei
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,570 +0,165 +0,65% 25,610 25,400 25,405 09 mei
Fifth Third Bancorp 38,650 +0,170 +0,44% 38,710 38,180 38,480 09 mei
Financial Institu... 18,510 +0,360 +1,98% 18,660 17,940 18,150 09 mei
Finjan Holdings 1,540 0,000 0,00% 1,550 1,540 1,540 jul '20
FireEye 17,270 0,000 0,00% 0,000 0,000 17,270 okt '21
First Bancorp 23,780 +0,500 +2,15% 23,790 23,077 23,280 09 mei
First Bancorp 31,900 +0,070 +0,22% 32,160 31,790 31,830 09 mei
First Bancshares 25,500 +0,270 +1,07% 25,560 25,345 25,230 09 mei
First Bank 12,500 +0,100 +0,81% 12,500 12,310 12,400 09 mei
First Busey Corp 23,760 +0,270 +1,15% 23,760 23,420 23,490 09 mei
First Business Fi... 34,950 +0,160 +0,46% 34,950 34,290 34,790 09 mei
First Capital 28,560 +0,390 +1,38% 28,590 28,030 28,170 07 mei
First Citizens Ba... 1.734,230 +2,310 +0,13% 1.759,990 1.727,980 1.731,920 09 mei
First Community B... 35,800 +0,160 +0,45% 35,800 35,000 35,640 09 mei
First Community Corp 16,155 +0,055 +0,34% 16,350 16,050 16,100 09 mei
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 23,550 +0,220 +0,94% 23,600 23,300 23,330 09 mei
First Financial B... 31,090 +0,220 +0,71% 31,150 30,760 30,870 09 mei
First Financial Corp 38,470 +0,440 +1,16% 38,600 37,990 38,030 09 mei
First Financial N... 20,780 +0,300 +1,46% 20,780 20,370 20,480 09 mei
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 10,900 -0,110 -1,00% 11,049 10,860 11,010 09 mei
First Hawaiian 22,090 -0,030 -0,14% 22,240 21,960 22,120 09 mei
First Internet Ba... 32,810 -0,410 -1,23% 33,335 32,480 33,220 09 mei
First Interstate ... 27,725 -0,135 -0,48% 27,930 27,630 27,860 09 mei
First Merchants Corp 36,030 +0,380 +1,07% 36,030 35,600 35,650 09 mei
First Mid Bancshares 32,990 +0,410 +1,26% 33,000 32,315 32,580 09 mei
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 10,480 -0,170 -1,60% 10,770 10,200 10,650 09 mei
First of Long Isl... 10,650 +0,150 +1,43% 10,670 10,470 10,500 09 mei
First Savings Fin... 16,240 +0,180 +1,12% 16,320 16,050 16,060 09 mei
First Solar 193,610 0,000 0,00% 0,000 0,000 193,610 09 mei
First Trust Alter... 28,240 +0,040 +0,14% 28,290 28,170 28,200 09 mei
First Trust Asia ... 27,440 -0,020 -0,07% 27,700 27,430 27,460 09 mei
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,460 -0,320 -2,72% 11,460 11,460 11,780 09 mei
First Trust BuyWr... 22,380 +0,060 +0,27% 22,380 22,310 22,320 09 mei
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 83,770 +0,630 +0,76% 83,770 83,120 83,140 09 mei
First Trust China... 21,010 +0,795 +3,93% 21,010 20,740 20,215 09 mei
First Trust Cloud... 93,080 +0,590 +0,64% 93,340 92,630 92,490 09 mei
First Trust Devel... 42,470 +0,244 +0,58% 42,470 42,470 42,226 09 mei
First Trust Devel... 40,610 +0,410 +1,02% 40,700 40,290 40,200 09 mei
First Trust Devel... 55,905 +0,275 +0,49% 56,200 55,700 55,630 09 mei
First Trust Dorse... 33,975 +0,135 +0,40% 33,975 33,870 33,840 09 mei
First Trust Dorse... 55,410 +0,110 +0,20% 55,478 54,980 55,300 09 mei
First Trust Dorse... 19,755 0,000 0,00% 19,770 19,552 19,755 09 mei
First Trust Emerg... 24,500 +0,230 +0,95% 24,510 24,340 24,270 09 mei
First Trust Emerg... 27,790 -0,020 -0,07% 27,880 27,750 27,810 09 mei
First Trust Enhan... 59,685 +0,030 +0,05% 59,690 59,660 59,655 09 mei
First Trust Europ... 38,420 +0,260 +0,68% 38,480 38,170 38,160 09 mei
First Trust Euroz... 43,540 +0,290 +0,67% 43,630 43,530 43,250 09 mei
First Trust Germa... 40,160 +0,350 +0,88% 40,195 40,080 39,810 09 mei
First Trust Globa... 24,060 +0,140 +0,59% 24,070 23,760 23,920 09 mei
First Trust Hedge... 20,910 0,000 0,00% 0,000 0,000 20,910 mei '22
First Trust Hong ... 34,900 0,000 0,00% 0,000 0,000 34,900 okt '20
First Trust Indxx... 25,610 +0,214 +0,84% 25,610 25,520 25,396 09 mei
First Trust Indxx... 13,870 +0,190 +1,39% 13,875 13,650 13,680 09 mei
First Trust Inter... 46,510 +0,120 +0,26% 46,617 46,260 46,390 09 mei
First Trust Japan... 53,030 +0,124 +0,24% 53,160 52,599 52,906 09 mei
First Trust Large... 97,420 +0,830 +0,86% 97,440 96,680 96,590 09 mei
First Trust Large... 120,540 +0,865 +0,72% 120,562 119,690 119,675 09 mei
First Trust Large... 75,060 +0,505 +0,68% 75,080 74,570 74,555 09 mei
First Trust Latin... 19,960 -0,180 -0,89% 20,030 19,820 20,140 09 mei
First Trust Low D... 48,060 +0,080 +0,17% 48,070 47,970 47,980 09 mei
First Trust Manag... 51,250 +0,025 +0,05% 51,280 51,160 51,225 09 mei
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 111,254 +0,847 +0,77% 111,290 110,375 110,407 09 mei
First Trust Mid C... 74,360 +0,710 +0,96% 74,352 73,650 73,650 09 mei
First Trust Mid C... 53,140 +0,503 +0,95% 53,142 52,747 52,637 09 mei
First Trust Multi... 122,470 +0,942 +0,78% 122,470 121,582 121,528 09 mei
First Trust Multi... 81,070 +0,750 +0,93% 81,210 80,250 80,320 09 mei
First Trust NASDA... 46,810 +0,339 +0,73% 46,810 46,630 46,471 09 mei
First Trust NASDA... 34,670 +0,250 +0,73% 34,729 34,000 34,420 09 mei
First Trust NASDA... 118,350 +0,830 +0,71% 118,468 117,366 117,520 09 mei
First Trust NASDA... 54,480 0,000 0,00% 0,000 0,000 54,480 09 mei
First Trust NASDA... 69,250 +0,030 +0,04% 69,320 69,000 69,220 09 mei
First Trust NASDA... 120,180 +0,540 +0,45% 120,260 119,435 119,640 09 mei
First Trust NASDA... 88,520 +0,660 +0,75% 88,520 87,860 87,860 09 mei
First Trust NASDA... 183,720 -0,400 -0,22% 184,559 183,180 184,120 09 mei
First Trust RBA A... 69,840 +1,290 +1,88% 70,010 69,124 68,550 09 mei
First Trust Risin... 55,280 +0,520 +0,95% 55,290 54,800 54,760 09 mei
First Trust River... 63,440 +0,210 +0,33% 63,570 63,270 63,230 09 mei
First Trust River... 65,310 +0,223 +0,34% 65,376 65,310 65,087 09 mei
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 64,850 +0,480 +0,75% 64,910 64,690 64,370 09 mei
First Trust Senio... 46,270 +0,030 +0,06% 46,280 46,210 46,240 09 mei
First Trust Small... 92,520 +0,961 +1,05% 92,800 91,380 91,559 09 mei
First Trust Small... 66,130 +0,660 +1,01% 66,210 65,515 65,470 09 mei
First Trust Small... 53,520 +0,630 +1,19% 53,520 52,790 52,890 09 mei
First Trust S-Net... 57,670 +0,030 +0,05% 58,010 57,520 57,640 09 mei
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 33,470 +0,120 +0,36% 33,500 33,070 33,350 09 mei
First Trust Switz... 63,310 +0,300 +0,48% 63,397 63,310 63,010 09 mei
First Trust Tacti... 40,685 -0,105 -0,26% 40,690 40,612 40,790 09 mei
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 38,300 +0,160 +0,42% 38,300 38,240 38,140 09 mei
First United Corp 22,520 -0,010 -0,04% 22,740 22,490 22,530 09 mei
First US Bancshares 10,650 +0,150 +1,43% 10,650 10,650 10,500 09 mei
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 151,600 +0,560 +0,37% 151,990 150,630 151,040 09 mei
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 jun '23
Five Below 143,480 0,000 0,00% 0,000 0,000 143,480 09 mei
Five Star Bancorp 22,490 +0,420 +1,90% 22,500 22,100 22,070 09 mei
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 53,540 -0,780 -1,44% 54,720 53,520 54,320 09 mei
Flex Ltd 28,710 +0,150 +0,53% 28,920 28,470 28,560 09 mei
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 47,250 -0,050 -0,11% 47,310 47,220 47,300 09 mei
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 31,270 +0,401 +1,30% 31,270 31,080 30,869 09 mei
Flexsteel Industries 35,100 -1,310 -3,60% 35,990 34,850 36,410 09 mei
Flushing Financia... 12,580 +0,170 +1,37% 12,610 12,400 12,410 09 mei
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 17,270 -0,280 -1,60% 17,560 17,270 17,550 09 mei
FormFactor 56,650 0,000 0,00% 0,000 0,000 56,650 09 mei
Formula Systems (... 84,120 +3,680 +4,57% 84,220 81,470 80,440 09 mei
Forrester Research 19,180 +0,330 +1,75% 19,190 18,740 18,850 09 mei
Fortinet 58,120 +0,010 +0,02% 0,000 0,000 58,110 09 mei
Fortress Biotech 1,720 -0,030 -1,71% 1,795 1,660 1,750 09 mei
Forward Air Corp 16,750 -0,010 -0,06% 0,000 0,000 16,760 09 mei
Forward Industries 0,533 +0,005 +0,91% 0,559 0,520 0,528 09 mei
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 0,922 -0,048 -4,98% 0,970 0,910 0,970 09 mei
Fox Factory Holdi... 47,460 +1,790 +3,92% 47,800 45,630 45,670 09 mei
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 102,170 +0,930 +0,92% 102,490 101,410 101,240 09 mei
Franklin US Low V... 36,520 +0,250 +0,69% 36,550 36,239 36,270 09 mei
FreightCar America 3,700 -0,490 -11,69% 4,200 3,700 4,190 09 mei
Frequency Electro... 9,700 0,000 0,00% 9,700 9,615 9,700 09 mei
Freshpet 118,900 -0,310 -0,26% 121,340 118,210 119,210 09 mei
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 30,920 -0,080 -0,26% 31,000 30,400 31,000 09 mei
FS Bancorp 33,400 +1,200 +3,73% 33,400 32,350 32,200 09 mei
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,306 +0,006 +0,48% 1,340 1,296 1,300 09 mei
FuelCell Energy 0,738 0,000 0,00% 0,000 0,000 0,738 09 mei
Full House Resorts 5,310 +0,310 +6,20% 5,320 4,910 5,000 09 mei
Fulton Financial ... 17,510 +0,190 +1,10% 17,520 17,250 17,320 09 mei
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