Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 32,000 +0,380 +1,20% 32,080 31,605 31,620 22:00
S&W Seed Company 0,402 -0,004 -0,96% 0,430 0,400 0,406 21:58
Sabra Health Care... 14,500 -0,370 -2,49% 14,820 14,190 14,870 22:00
Sabre Corp 2,800 +0,160 +6,06% 2,870 2,635 2,640 22:00
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 84,350 +2,070 +2,52% 84,350 82,080 82,280 22:00
Sage Therapeutics 12,340 -0,050 -0,40% 12,550 12,200 12,390 22:00
Saia 413,310 +6,850 +1,69% 415,940 400,000 406,460 08 mei
Salem Media Group 0,261 0,000 0,00% 0,000 0,000 0,261 18 jan
Salisbury Bancorp 27,880 0,000 0,00% 0,000 0,000 27,880 11 aug
Sanderson Farms 204,000 0,000 0,00% 0,000 0,000 204,000 jul '22
Sandy Spring Bancorp 22,490 +0,170 +0,76% 22,620 22,050 22,320 22:00
Sangamo Therapeutics 0,523 +0,021 +4,18% 0,546 0,490 0,502 22:00
Sanmina Corp 64,700 +0,550 +0,86% 64,940 63,420 64,150 08 mei
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 33,520 +2,160 +6,89% 33,830 31,310 31,360 08 mei
Sarepta Therapeutics 132,580 -3,460 -2,54% 137,140 129,445 136,040 08 mei
SB Financial Group 13,620 -0,130 -0,95% 13,620 13,580 13,750 18:03
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 197,220 +1,220 +0,62% 197,720 194,850 196,000 08 mei
ScanSource 47,370 +0,780 +1,67% 48,223 46,940 46,590 22:00
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Schnitzer Steel I... 33,210 0,000 0,00% 0,000 0,000 33,210 31 aug
Scholastic Corp 35,700 -0,260 -0,72% 35,989 35,640 35,960 08 mei
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 1,880 +0,040 +2,17% 1,980 1,823 1,840 22:00
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 24,470 +0,180 +0,74% 24,480 24,230 24,290 22:00
Seagate Technolog... 91,670 +1,620 +1,80% 91,930 89,780 90,050 22:00
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 10,570 +0,320 +3,12% 10,685 10,290 10,250 22:00
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,670 +0,560 +9,17% 6,700 5,901 6,110 22:00
Security National... 6,800 +0,150 +2,26% 6,800 6,610 6,650 22:00
Seelos Therapeutics 0,289 0,000 0,00% 0,000 0,000 0,289 08 mei
SEI Investments C... 68,570 +0,270 +0,40% 68,720 68,030 68,300 08 mei
Select Bancorp 18,880 0,000 0,00% 0,000 0,000 18,880 okt '21
Selecta Biosciences 0,881 0,000 0,00% 0,000 0,000 0,881 13 nov
Selective Insuran... 99,000 -0,920 -0,92% 100,130 98,480 99,920 08 mei
SELLAS Life Scien... 1,290 +0,010 +0,78% 1,325 1,260 1,280 22:00
SemiLEDS Corp 1,430 -0,010 -0,69% 1,450 1,380 1,440 22:00
Semtech Corp 40,850 0,000 0,00% 0,000 0,000 40,850 08 mei
Seneca Foods Corp 58,800 -0,410 -0,69% 0,000 0,000 59,210 30 apr
Seneca Foods Corp 60,910 +1,040 +1,74% 60,910 59,990 59,870 21:59
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 3,830 0,000 0,00% 3,931 3,690 3,830 21:59
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 1,020 +0,271 +36,11% 1,100 0,761 0,749 22:00
Service Propertie... 5,855 +0,175 +3,08% 5,890 5,630 5,680 22:00
ServisFirst Bancs... 64,870 0,000 0,00% 66,950 64,580 64,870 jun '21
Sesen Bio 0,629 0,000 0,00% 0,000 0,000 0,629 mrt '23
SGOCO Group Ltd 6,200 0,000 0,00% 0,000 0,000 6,200 nov '21
SharpLink Gaming 0,965 -0,115 -10,64% 1,080 0,911 1,080 21:47
Sharps Compliance... 8,750 0,000 0,00% 0,000 0,000 8,750 aug '22
SharpSpring 17,100 0,000 0,00% 0,000 0,000 17,100 sep '21
Shenandoah Teleco... 17,100 +0,730 +4,46% 17,250 16,060 16,370 22:00
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 35,460 +0,140 +0,40% 35,530 34,980 35,320 22:00
Shore Bancshares 11,170 +0,010 +0,09% 11,250 11,160 11,160 22:00
Siebert Financial... 2,190 -0,230 -9,50% 2,400 2,110 2,420 21:46
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 22,590 +0,830 +3,81% 22,600 21,830 21,760 21:59
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,220 +0,020 +1,67% 1,220 1,200 1,200 08 mei
SigmaTron Interna... 4,675 +0,155 +3,43% 4,700 4,500 4,520 21:59
Signature Bank (N... 70,000 0,000 0,00% 0,000 0,000 70,000 mrt '23
Silgan Holdings 44,350 0,000 0,00% 45,720 44,940 44,350 aug '22
Silicom Ltd 17,145 -0,665 -3,73% 17,820 17,140 17,810 21:37
Silicon Laboratories 126,900 +0,780 +0,62% 127,460 123,170 126,120 08 mei
Silicon Motion Te... 76,850 -1,870 -2,38% 78,720 76,675 78,720 21:59
Silvercrest Asset... 15,090 +0,090 +0,60% 15,245 14,770 15,000 22:00
Simmons First Nat... 18,080 +0,170 +0,95% 18,110 17,800 17,910 22:00
Simulations Plus 48,340 +0,330 +0,69% 48,510 47,720 48,010 22:00
Sinclair 16,220 +2,940 +22,14% 16,350 14,580 13,280 22:00
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,044 -0,001 -1,58% 0,046 0,043 0,044 22:00
Sirius XM Holdings 3,080 0,000 0,00% 0,000 0,000 3,080 08 mei
SITO Mobile Ltd 0,149 0,000 0,00% 0,210 0,149 0,149 mrt '20
Sky Solar Holding... 7,170 0,000 0,00% 0,000 0,000 7,170 okt '20
SkyWest Inc 77,060 +0,480 +0,63% 77,700 76,550 76,580 08 mei
Skyworks Solutions 93,240 0,000 0,00% 0,000 0,000 93,240 08 mei
SLM Corp 76,940 +0,420 +0,55% 77,310 76,500 76,520 22:00
SLM Corp 21,940 +0,180 +0,83% 21,980 21,730 21,760 22:00
SLR Investment Corp 16,030 +0,410 +2,62% 16,040 15,650 15,620 22:00
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,080 +0,050 +4,85% 1,090 1,010 1,030 22:00
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,320 -0,130 -5,31% 2,510 2,250 2,450 21:59
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,260 +0,010 +0,80% 1,260 1,205 1,250 21:59
Sohu.com Limited 11,470 -0,080 -0,69% 11,530 11,280 11,550 08 mei
SolarEdge Technol... 52,670 -4,880 -8,48% 55,720 51,650 57,550 22:00
Soleno Therapeutics 47,640 +1,380 +2,98% 48,140 44,550 46,260 22:00
Sonnet BioTherape... 1,810 +0,050 +2,86% 1,817 1,753 1,760 21:10
Sonoma Pharmaceut... 0,155 +0,004 +2,92% 0,162 0,150 0,151 21:57
Sophiris Bio 0,230 0,000 0,00% 0,340 0,230 0,230 mrt '20
SORL Auto Parts 4,710 0,000 0,00% 4,720 4,700 4,710 mei '20
Sorrento Therapeu... 0,307 0,000 0,00% 0,000 0,000 0,307 feb '23
Sotherly Hotels 1,430 0,000 0,00% 1,470 1,430 1,430 22:00
Sound Financial B... 39,630 +0,370 +0,94% 39,695 39,630 39,260 20:22
Southern First Ba... 27,990 +0,590 +2,15% 27,990 27,250 27,400 21:59
Southern Missouri... 42,290 +0,770 +1,85% 42,550 41,350 41,520 22:00
Southside Bancshares 27,970 +0,120 +0,43% 28,100 27,700 27,850 22:00
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 51,310 -0,220 -0,43% 51,700 51,300 51,530 22:00
SPAR Group 1,770 -0,005 -0,28% 1,780 1,725 1,775 21:58
Spark Energy 11,370 0,000 0,00% 0,000 0,000 11,370 aug '21
Spartan Motors 17,080 0,000 0,00% 17,350 16,721 17,080 mei '20
SpartanNash Company 20,060 +0,450 +2,29% 20,090 19,590 19,610 22:00
SPDR Dorsey Wrigh... 25,800 0,000 0,00% 0,000 0,000 25,800 mrt '21
Spectrum Pharmace... 1,030 0,000 0,00% 0,000 0,000 1,030 31 jul
Sphere 3D Corp 0,907 +0,005 +0,51% 0,929 0,850 0,903 21:59
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,516 +0,015 +2,93% 0,527 0,500 0,501 22:00
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 15,210 +0,270 +1,81% 15,220 14,800 14,940 22:00
Sportsman's Wareh... 3,220 +0,090 +2,88% 3,225 3,090 3,130 22:00
Sprott Focus Trust 7,870 +0,110 +1,42% 7,880 7,780 7,760 21:41
Sprouts Farmers M... 74,590 -0,070 -0,09% 75,010 73,965 74,660 22:00
SPS Commerce 193,840 +5,710 +3,04% 194,616 188,870 188,130 22:00
SS&C Technologies... 63,420 +0,420 +0,67% 63,460 62,840 63,000 22:00
SSR Mining 5,330 0,000 0,00% 0,000 0,000 5,330 08 mei
STAAR Surgical Co... 42,900 +1,880 +4,58% 43,300 41,310 41,020 22:00
Staffing 360 Solu... 0,282 +0,002 +0,82% 0,290 0,280 0,280 21:54
Stagwell 6,910 -0,060 -0,86% 6,965 6,870 6,970 22:00
Star Bulk Carrier... 26,120 +0,070 +0,27% 26,540 26,020 26,050 22:00
Starbucks Corp 73,500 0,000 0,00% 0,000 0,000 73,500 08 mei
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 6,630 -0,070 -1,04% 6,840 6,550 6,700 21:59
Steel Dynamics 130,820 -1,890 -1,42% 132,620 130,770 132,710 08 mei
Stein Mart 0,074 -0,039 -34,60% 0,114 0,071 0,113 aug '20
Stemline Therapeu... 11,830 0,000 0,00% 12,100 11,820 11,830 jun '20
Stericycle 47,070 -0,250 -0,53% 47,588 46,810 47,320 08 mei
Sterling Infrastr... 124,990 -0,690 -0,55% 127,555 124,000 125,680 22:00
Steven Madden Ltd 40,760 +0,150 +0,37% 40,870 40,230 40,610 08 mei
Stock Yards Bancorp 48,290 +0,950 +2,01% 48,320 47,490 47,340 22:00
Strata Skin Sciences 0,381 -0,009 -2,33% 0,420 0,375 0,390 21:59
Stratasys Ltd 9,470 +0,240 +2,60% 9,570 9,180 9,230 22:00
Strategic Education 121,300 -1,070 -0,87% 122,110 120,590 122,370 22:00
STRATTEC SECURITY... 21,600 +0,060 +0,28% 22,550 21,500 21,540 08 mei
Stratus Properties 23,900 +0,700 +3,02% 24,260 22,960 23,200 22:00
Streamline Health... 0,336 -0,008 -2,39% 0,349 0,325 0,344 21:59
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 25,700 0,000 0,00% 26,420 25,361 25,700 02 mei
Summit State Bank 9,305 -0,345 -3,57% 9,630 9,305 9,650 20:50
Summit Therapeutics 4,780 -0,180 -3,63% 5,158 4,645 4,960 22:00
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,870 +0,220 +3,89% 7,590 5,825 5,650 22:00
SunPower Corp 2,370 +0,170 +7,73% 2,390 2,190 2,200 22:00
Sunrun 12,430 +0,920 +7,99% 12,460 11,285 11,510 22:00
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 799,700 -22,940 -2,79% 830,860 790,510 822,640 22:00
SuperCom Ltd 0,200 +0,010 +5,00% 0,202 0,189 0,190 22:00
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 19,800 -0,140 -0,70% 20,160 19,120 19,940 22:00
Supernus Pharmace... 29,990 -1,310 -4,19% 32,870 29,040 31,300 22:00
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 27,110 -0,060 -0,22% 28,040 27,020 27,170 22:00
Surmodics 31,590 -0,280 -0,88% 31,690 30,980 31,870 08 mei
SVB Financial Group 106,040 0,000 0,00% 0,000 0,000 106,040 mrt '23
Sykes Enterprises 54,000 0,000 0,00% 0,000 0,000 54,000 aug '21
Synalloy Corporation 15,570 0,000 0,00% 0,000 0,000 15,570 aug '22
Synaptics 91,660 +0,660 +0,73% 91,900 90,050 91,000 22:00
Synchronoss Techn... 9,150 +0,150 +1,67% 9,990 9,020 9,000 21:59
Syndax Pharmaceut... 21,970 -0,410 -1,83% 22,910 21,870 22,380 22:00
Synopsys 550,490 0,000 0,00% 0,000 0,000 550,490 08 mei
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,320 +0,010 +0,76% 1,358 1,300 1,310 21:59
Syros Pharmaceuti... 5,040 +0,040 +0,80% 5,320 5,000 5,000 22:00
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