Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 49,170 0,000 0,00% 49,340 48,520 49,170 24 apr
iCAD 1,560 0,000 0,00% 1,600 1,510 1,560 24 apr
Icahn Enterprises LP 17,260 +0,260 +1,53% 17,350 17,010 17,000 24 apr
ICF International 141,980 +0,120 +0,08% 142,330 139,980 141,860 24 apr
ICON plc 309,440 +2,990 +0,98% 313,890 305,070 306,450 24 apr
ICU Medical 96,720 -1,040 -1,06% 97,580 95,870 97,760 24 apr
Ideal Power 7,470 -0,430 -5,44% 7,740 7,470 7,900 24 apr
Identiv 5,100 +0,070 +1,39% 0,000 0,000 5,030 24 apr
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 494,380 +0,580 +0,12% 0,000 0,000 493,800 24 apr
IES Holdings 128,710 +1,060 +0,83% 130,935 126,480 127,650 24 apr
IF Bancorp 16,320 -0,003 -0,02% 16,570 16,320 16,323 23 apr
iFresh 0,490 0,000 0,00% 0,000 0,000 0,490 nov '21
IHS Markit Ltd 108,610 0,000 0,00% 0,000 0,000 108,610 feb '22
Illumina 122,870 -1,590 -1,28% 0,000 0,000 124,460 24 apr
Immersion Corp 7,210 +0,040 +0,56% 7,240 7,085 7,170 24 apr
ImmuCell Corp 5,040 +0,010 +0,20% 5,060 4,820 5,030 24 apr
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 09 feb
Immunomedics 87,860 +0,040 +0,05% 0,000 0,000 87,820 okt '20
Impinj 120,910 -2,770 -2,24% 0,000 0,000 123,680 24 apr
Incyte Corp 51,740 +0,090 +0,17% 51,835 51,140 51,650 24 apr
Independent Bank ... 25,120 -0,180 -0,71% 25,250 24,685 25,300 24 apr
Independent Bank ... 52,920 +0,700 +1,34% 53,155 50,791 52,220 24 apr
Independent Bank ... 40,820 +0,270 +0,67% 41,230 39,070 40,550 24 apr
Infinera Corp 4,980 +0,090 +1,84% 5,005 4,810 4,890 24 apr
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,500 -0,060 -1,69% 3,565 3,480 3,560 24 apr
Ingles Markets 73,220 +0,120 +0,16% 73,806 72,700 73,100 24 apr
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 6,330 +0,590 +10,28% 0,000 0,000 5,740 24 apr
Innospec 122,040 -0,910 -0,74% 122,920 121,370 122,950 24 apr
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,630 +0,180 +2,79% 6,640 6,450 6,450 24 apr
Innoviva 15,160 -0,010 -0,07% 15,295 15,040 15,170 24 apr
Inogen 7,050 +0,150 +2,17% 7,070 6,720 6,900 24 apr
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 10,160 -0,210 -2,03% 10,780 10,010 10,370 24 apr
Inseego Corp 3,230 +0,180 +5,90% 0,000 0,000 3,050 24 apr
Insight Enterprises 184,360 -1,910 -1,03% 187,590 183,000 186,270 24 apr
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 25,810 +0,540 +2,14% 25,955 25,340 25,270 24 apr
Inspired Entertai... 8,870 -0,010 -0,11% 8,940 8,535 8,880 24 apr
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 167,250 -0,020 -0,01% 169,340 165,850 167,270 24 apr
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 29,380 0,000 0,00% 29,390 28,720 29,380 24 apr
Intel Corp 34,500 +0,220 +0,64% 0,000 0,000 34,280 24 apr
Intellia Therapeu... 21,170 -0,360 -1,67% 0,000 0,000 21,530 24 apr
Inter Parfums 130,520 -0,590 -0,45% 131,070 129,050 131,110 24 apr
Interactive Broke... 115,640 +0,950 +0,83% 0,000 0,000 114,690 24 apr
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 99,660 +0,730 +0,74% 100,130 98,790 98,930 24 apr
Interface 15,860 -0,290 -1,80% 16,370 15,730 16,150 24 apr
Intergroup Corp 20,780 +0,930 +4,69% 20,780 19,390 19,850 24 apr
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 56,260 +0,090 +0,16% 56,545 55,480 56,170 24 apr
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,700 +0,050 +1,37% 3,730 3,590 3,650 24 apr
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 73,120 -0,890 -1,20% 74,120 72,410 74,010 24 apr
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 635,490 +4,610 +0,73% 0,000 0,000 630,880 24 apr
Intuitive Surgical 375,010 -2,070 -0,55% 0,000 0,000 377,080 24 apr
Invesco Actively ... 14,210 -0,010 -0,07% 0,000 0,000 14,220 24 apr
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 37,430 -0,060 -0,16% 37,520 37,154 37,490 24 apr
Invesco Internati... 39,610 -0,010 -0,03% 39,619 39,363 39,620 24 apr
Invesco Nasdaq In... 38,800 -0,126 -0,32% 39,200 38,550 38,926 24 apr
Invesco QQQ Trust... 426,510 +1,440 +0,34% 0,000 0,000 425,070 24 apr
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 35,771 -0,179 -0,50% 35,892 35,635 35,950 24 apr
Invesco S&P Small... 101,010 -0,646 -0,64% 101,200 100,764 101,656 24 apr
Invesco S&P Small... 55,930 -0,110 -0,20% 55,930 55,360 56,040 24 apr
Invesco S&P Small... 47,040 +0,055 +0,12% 47,043 46,636 46,985 24 apr
Invesco S&P Small... 41,123 -0,097 -0,23% 41,123 40,995 41,220 24 apr
Invesco S&P Small... 121,290 -1,070 -0,87% 122,560 120,460 122,360 24 apr
Invesco S&P Small... 43,790 +0,060 +0,14% 44,150 43,534 43,730 24 apr
Invesco S&P Small... 73,510 -0,560 -0,76% 73,980 73,500 74,070 24 apr
Invesco S&P Small... 50,390 -0,145 -0,29% 50,762 50,330 50,535 24 apr
Investar Holding ... 16,230 -0,040 -0,25% 16,320 16,150 16,270 24 apr
Investcorp Credit... 3,180 -0,070 -2,15% 3,280 3,121 3,250 24 apr
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 163,630 -0,830 -0,50% 163,630 163,630 164,460 24 apr
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 42,450 +0,610 +1,46% 42,720 41,590 41,840 24 apr
Iovance Biotherap... 11,710 -0,150 -1,26% 12,140 11,680 11,860 24 apr
IPG Photonics Corp 88,050 +2,680 +3,14% 88,190 85,590 85,370 24 apr
iRadimed Corp 42,440 +0,540 +1,29% 43,140 41,300 41,900 24 apr
IRIDEX Corp 2,940 -0,090 -2,97% 3,060 2,940 3,030 24 apr
Iridium Communica... 29,280 +0,540 +1,88% 29,460 28,510 28,740 24 apr
iRobot Corp 6,840 -0,050 -0,73% 0,000 0,000 6,890 24 apr
Ironwood Pharmace... 8,100 -0,210 -2,53% 8,355 8,090 8,310 24 apr
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 48,880 -0,040 -0,08% 48,900 48,850 48,920 24 apr
iShares 1-3 Year ... 68,980 -0,150 -0,22% 68,980 68,630 69,130 24 apr
iShares 20 Year T... 88,400 -0,630 -0,71% 0,000 0,000 89,030 24 apr
iShares Asia 50 ETF 60,660 +0,690 +1,15% 60,940 60,420 59,970 24 apr
iShares Biotechno... 127,760 -0,260 -0,20% 128,860 127,380 128,020 24 apr
iShares Core MSCI... 66,340 -0,110 -0,17% 66,560 66,105 66,450 24 apr
iShares Emerging ... 21,870 -0,060 -0,27% 21,930 21,797 21,930 24 apr
iShares ESG Advan... 44,785 -0,095 -0,21% 44,900 44,690 44,880 24 apr
iShares ESG Aware... 77,780 -0,230 -0,29% 78,110 77,500 78,010 24 apr
iShares ESG Aware... 31,770 +0,010 +0,03% 31,890 31,673 31,760 24 apr
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,220 -0,010 -0,04% 26,270 26,150 26,230 24 apr
iShares Global Cl... 13,140 -0,120 -0,90% 0,000 0,000 13,260 24 apr
iShares Global In... 47,350 -0,080 -0,17% 47,490 47,060 47,430 24 apr
iShares Global Ti... 79,770 +0,220 +0,28% 79,770 79,200 79,550 24 apr
iShares GNMA 42,237 -0,103 -0,24% 42,300 42,196 42,340 24 apr
iShares GSCI Comm... 27,660 +0,030 +0,11% 27,730 27,570 27,630 24 apr
iShares India 50 ETF 50,390 -0,080 -0,16% 0,000 0,000 50,470 24 apr
iShares Internati... 20,180 -0,320 -1,56% 20,230 20,140 20,500 24 apr
iShares Internati... 38,420 -0,250 -0,65% 38,490 38,350 38,670 24 apr
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 106,720 -0,060 -0,06% 107,130 106,270 106,780 24 apr
iShares MSCI ACWI... 52,190 -0,070 -0,13% 52,420 51,993 52,260 24 apr
iShares MSCI All ... 67,410 +0,440 +0,66% 67,620 67,175 66,970 24 apr
iShares MSCI Braz... 13,170 -0,080 -0,60% 13,228 13,095 13,250 24 apr
iShares MSCI Chin... 41,340 +0,630 +1,55% 0,000 0,000 40,710 24 apr
iShares MSCI EAFE... 61,250 -0,280 -0,46% 61,540 61,025 61,530 24 apr
iShares MSCI Emer... 67,830 +0,590 +0,88% 67,925 67,460 67,240 24 apr
iShares MSCI Euro... 22,420 -0,250 -1,10% 22,460 22,290 22,670 24 apr
iShares MSCI Euro... 55,060 -0,500 -0,90% 55,340 54,900 55,560 24 apr
iShares MSCI Glob... 76,250 -0,300 -0,39% 76,420 75,870 76,550 24 apr
iShares MSCI New ... 44,450 +0,410 +0,93% 44,640 44,450 44,040 24 apr
iShares MSCI Qata... 17,170 -0,180 -1,04% 17,310 17,130 17,350 24 apr
iShares MSCI UAE ETF 14,260 -0,030 -0,21% 14,360 14,240 14,290 24 apr
iShares Semicondu... 208,540 +2,670 +1,30% 0,000 0,000 205,870 24 apr
Iteris 4,470 -0,070 -1,54% 4,540 4,370 4,540 24 apr
Itron 94,420 -0,420 -0,44% 95,660 94,020 94,840 24 apr
Ituran Location a... 25,940 -0,010 -0,04% 26,050 25,600 25,950 24 apr
IZEA Worldwide 2,565 +0,105 +4,27% 2,600 2,400 2,460 24 apr
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