Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,840 -0,010 -0,26% 3,865 3,840 3,850 14 mei
1-800-FLOWERS.COM 10,000 +0,180 +1,83% 10,320 9,870 9,820 14 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 52,200 +0,330 +0,64% 52,560 52,053 51,870 14 mei
2U 0,356 0,000 -0,03% 0,367 0,321 0,356 14 mei
AAON 75,400 -0,090 -0,12% 76,650 74,670 75,490 14 mei
AB Active ETFs 35,080 -0,005 -0,02% 0,000 0,000 35,085 03 mei
Abeona Therapeutics 4,200 -0,100 -2,33% 4,560 4,090 4,300 14 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,290 +0,135 +2,62% 5,375 5,185 5,155 14 mei
Acadia Healthcare... 71,320 -0,340 -0,47% 73,700 70,120 71,660 14 mei
ACADIA Pharmaceut... 14,860 -0,320 -2,11% 15,400 14,720 15,180 14 mei
Acasti Pharma 2,790 +0,030 +1,09% 2,870 2,720 2,760 14 mei
Accelerate Diagno... 0,910 +0,019 +2,13% 0,930 0,880 0,891 14 mei
Accuray 1,600 +0,020 +1,27% 1,630 1,580 1,580 14 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 36,560 +0,100 +0,27% 36,930 36,080 36,460 14 mei
Aclaris Therapeutics 1,180 0,000 0,00% 1,240 1,170 1,180 14 mei
ACNB Corp 33,550 -0,460 -1,35% 34,940 33,550 34,010 14 mei
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... 1,150 -0,020 -1,71% 1,230 1,120 1,170 14 mei
Addus HomeCare Corp 109,860 -0,710 -0,64% 111,990 109,560 110,570 14 mei
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 9,160 +0,370 +4,21% 9,170 8,750 8,790 14 mei
Adobe 475,950 -7,160 -1,48% 481,800 466,480 483,110 14 mei
ADTRAN Holdings 5,830 +0,290 +5,23% 5,850 5,590 5,540 14 mei
Advanced Energy I... 104,570 +2,500 +2,45% 104,610 102,652 102,070 14 mei
Advanced Micro De... 153,160 +2,600 +1,73% 153,488 148,780 150,560 14 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 8,930 -0,240 -2,62% 9,450 8,780 9,170 14 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,620 0,000 0,00% 12,140 11,595 11,620 14 mei
Aemetis 4,080 +0,070 +1,75% 4,240 3,990 4,010 14 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 194,260 +6,980 +3,73% 195,360 186,770 187,280 14 mei
AEterna Zentaris Inc 8,389 -0,011 -0,13% 8,530 8,010 8,399 14 mei
Aethlon Medical 0,850 -0,144 -14,47% 0,899 0,800 0,994 14 mei
Affimed NV 5,240 -0,020 -0,38% 5,300 4,940 5,260 14 mei
Agenus 10,700 -0,390 -3,52% 11,425 10,610 11,090 14 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 92,160 +11,950 +14,90% 92,350 85,074 80,210 14 mei
Agios Pharmaceuti... 34,140 +0,600 +1,79% 34,190 33,200 33,540 14 mei
AGNC Investment Corp 23,850 +0,040 +0,17% 23,917 23,780 23,810 14 mei
AGNC Investment Corp 9,750 +0,050 +0,52% 9,775 9,720 9,700 14 mei
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 25,480 -0,140 -0,55% 26,050 24,800 25,620 14 mei
Air Transport Ser... 14,570 +0,150 +1,04% 14,800 14,440 14,420 14 mei
Airbnb 146,700 -2,430 -1,63% 149,400 146,310 149,130 14 mei
Airgain 5,150 -0,200 -3,74% 5,300 5,010 5,350 14 mei
AirNet Technology 1,000 -0,080 -7,42% 1,020 0,950 1,080 14 mei
Akamai Technologies 93,130 -1,190 -1,26% 94,600 92,060 94,320 14 mei
Akari Therapeutic... 1,500 +0,010 +0,67% 1,550 1,410 1,490 14 mei
Akebia Therapeutics 1,230 -0,060 -4,65% 1,268 1,200 1,290 14 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 68,260 +0,250 +0,37% 69,200 67,740 68,010 14 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,170 +0,470 +12,70% 4,181 3,720 3,700 14 mei
Alico 27,300 +0,300 +1,11% 27,610 27,000 27,000 14 mei
Align Technology 278,080 +5,340 +1,96% 281,400 273,620 272,740 14 mei
Alimera Sciences 3,280 -0,200 -5,75% 3,520 3,090 3,480 14 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,490 -0,220 -0,89% 25,285 24,240 24,710 14 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 58,680 +1,180 +2,05% 60,740 0,000 57,500 14 mei
Alliance Resource... 22,550 +0,280 +1,26% 22,550 22,076 22,270 14 mei
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 2,160 +0,060 +2,86% 2,189 0,000 2,100 14 mei
Alnylam Pharmaceu... 147,890 -2,000 -1,33% 151,627 147,020 149,890 14 mei
Alpha and Omega S... 27,620 +0,430 +1,58% 27,690 27,020 27,190 14 mei
Alphabet 170,340 +1,200 +0,71% 171,250 168,800 169,140 14 mei
Alphabet 171,930 +1,030 +0,60% 172,780 170,420 170,900 14 mei
AlphaMark Activel... 31,070 +0,220 +0,71% 31,070 31,010 30,850 14 mei
Alphatec Holdings 10,870 -0,270 -2,42% 11,460 10,710 11,140 14 mei
Altisource Portfo... 1,900 0,000 0,00% 2,000 1,896 1,900 14 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,910 -0,010 -1,11% 0,930 0,890 0,920 14 mei
A-Mark Precious M... 39,800 +2,680 +7,22% 39,880 37,360 37,120 14 mei
Amazon.com 187,070 +0,500 +0,27% 187,720 183,450 186,570 14 mei
Ambarella 46,200 +0,230 +0,50% 0,000 45,950 45,970 14 mei
AMC Networks 15,830 +0,600 +3,94% 16,290 15,150 15,230 14 mei
Amdocs Limited 82,070 -1,930 -2,30% 84,190 81,870 84,000 14 mei
Amedisys 95,710 +0,310 +0,32% 95,720 95,000 95,400 14 mei
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... 15,190 +0,260 +1,74% 15,360 15,070 14,930 14 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 18,440 -0,120 -0,65% 18,920 18,390 18,560 14 mei
American Software 9,980 -0,050 -0,50% 10,135 9,965 10,030 14 mei
American Supercon... 14,030 +0,020 +0,14% 14,490 13,940 14,010 14 mei
American Woodmark... 95,300 +0,400 +0,42% 96,360 94,710 94,900 14 mei
America's Car-Mart 65,330 +2,290 +3,63% 67,500 64,130 63,040 14 mei
Ameris Bancorp 49,910 +0,350 +0,71% 50,250 49,340 49,560 14 mei
AMERISAFE 46,520 -0,080 -0,17% 47,190 46,364 46,600 14 mei
AmeriServ Financial 2,690 +0,020 +0,75% 2,690 2,480 2,670 14 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 21,150 +0,480 +2,32% 21,150 20,260 20,670 14 mei
Amgen 311,410 +2,960 +0,96% 312,397 307,470 308,450 14 mei
Amicus Therapeutics 9,330 +0,290 +3,21% 0,000 9,125 9,040 14 mei
Amkor Technology 33,300 +0,610 +1,87% 33,355 32,720 32,690 14 mei
Amphastar Pharmac... 41,300 -1,070 -2,53% 43,280 41,270 42,370 14 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,340 +0,020 +0,38% 5,450 5,340 5,320 14 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 211,940 +3,560 +1,71% 212,420 206,710 208,380 14 mei
Anavex Life Scien... 4,310 +0,320 +8,02% 4,460 4,030 3,990 14 mei
Andersons 52,390 +0,360 +0,69% 52,774 51,750 52,030 14 mei
Angi 2,470 +0,040 +1,65% 2,595 2,421 2,430 14 mei
AngioDynamics 6,170 +0,050 +0,82% 6,270 6,115 6,120 14 mei
ANI Pharmaceuticals 66,030 -1,310 -1,95% 67,970 65,430 67,340 14 mei
Anika Therapeutics 25,590 +0,030 +0,12% 25,880 25,480 25,560 14 mei
Ansys 325,860 -2,340 -0,71% 329,480 323,915 328,200 14 mei
Apogee Enterprises 66,480 +0,480 +0,73% 66,560 65,963 66,000 14 mei
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 247,190 -2,220 -0,89% 249,450 242,920 249,410 14 mei
Apple 187,430 +1,150 +0,62% 188,300 186,290 186,280 14 mei
Applied DNA Sciences 3,220 +0,140 +4,55% 3,540 0,000 3,080 14 mei
Applied Materials 209,820 +3,190 +1,54% 210,100 204,713 206,630 14 mei
Applied Optoelect... 11,160 +1,160 +11,60% 11,190 10,210 10,000 14 mei
Aptevo Therapeutics 0,828 +0,016 +1,97% 0,870 0,801 0,812 14 mei
Aptose Biosciences 1,230 +0,050 +4,24% 1,245 1,170 1,180 14 mei
Aqua Metals 0,471 -0,008 -1,75% 0,499 0,462 0,479 14 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,860 -0,030 -1,04% 2,900 2,810 2,890 14 mei
ARCA biopharma 3,320 -0,080 -2,35% 3,514 3,211 3,400 14 mei
Arcadia Biosciences 2,680 +0,641 +31,46% 2,890 2,050 2,039 14 mei
ArcBest Corp 119,750 +2,810 +2,40% 121,430 117,000 116,940 14 mei
Arch Capital Grou... 97,900 -0,010 -0,01% 98,310 97,288 97,910 14 mei
Arcturus Therapeu... 29,740 +1,020 +3,55% 30,420 28,540 28,720 14 mei
Ardelyx 7,790 -0,230 -2,87% 8,139 7,620 8,020 14 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,240 +0,100 +0,47% 21,400 21,140 21,140 14 mei
Ark Restaurants Corp 14,690 +1,250 +9,30% 14,900 13,380 13,440 14 mei
Arq 7,240 -0,310 -4,11% 7,610 7,200 7,550 14 mei
Arrow Financial Corp 23,880 +0,180 +0,76% 24,000 23,650 23,700 14 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 22,910 +0,850 +3,85% 24,220 0,000 22,060 14 mei
ArrowMark Financi... 18,120 -0,080 -0,44% 18,200 18,080 18,200 14 mei
Artesian Resource... 40,870 +1,180 +2,97% 40,940 40,050 39,690 14 mei
Art's-Way Manufac... 1,870 0,000 0,00% 0,000 0,000 1,870 13 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 124,820 -7,200 -5,45% 132,590 116,625 132,020 14 mei
Asia Pacific Wire... 1,527 +0,094 +6,57% 1,527 1,465 1,432 14 mei
ASML Holding NV 915,030 -2,210 -0,24% 916,380 905,880 917,240 14 mei
Aspen Technology 209,060 +1,760 +0,85% 210,560 207,320 207,300 14 mei
Assembly Biosciences 13,900 +0,510 +3,81% 14,595 13,650 13,390 14 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 35,010 +0,510 +1,48% 35,260 34,620 34,500 14 mei
Astronics Corp 18,920 +0,030 +0,16% 0,000 18,625 18,890 14 mei
AstroNova 17,450 -0,150 -0,85% 17,550 17,360 17,600 14 mei
Astrotech Corp 9,041 -0,129 -1,40% 9,130 9,021 9,170 14 mei
Asure Software 7,410 +0,040 +0,54% 7,515 7,380 7,370 14 mei
Atara Biotherapeu... 0,605 +0,049 +8,73% 0,618 0,556 0,556 14 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 40,680 -0,140 -0,34% 41,360 40,430 40,820 14 mei
Atlanta Braves Ho... 37,970 +0,170 +0,45% 38,540 37,510 37,800 14 mei
Atlantic American... 1,785 +0,095 +5,62% 1,805 1,670 1,690 14 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,000 -0,810 -3,55% 22,950 21,970 22,810 14 mei
Atlanticus Holdin... 27,200 -0,960 -3,41% 28,650 27,070 28,160 14 mei
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 184,080 +1,250 +0,68% 186,085 182,255 182,830 14 mei
ATN International 26,220 +0,720 +2,82% 26,250 25,590 25,500 14 mei
Atomera 4,690 +0,050 +1,08% 4,780 4,420 4,640 14 mei
Atossa Therapeutics 1,540 +0,080 +5,48% 1,585 1,410 1,460 14 mei
AtriCure 21,890 -0,580 -2,58% 23,240 21,830 22,470 14 mei
Atrion Corp 475,830 +36,130 +8,22% 477,100 447,050 439,700 14 mei
aTyr Pharma 1,820 +0,120 +7,06% 1,820 1,690 1,700 14 mei
Auburn National B... 19,250 +0,010 +0,05% 20,419 19,228 19,240 14 mei
AudioCodes Ltd 10,210 +0,210 +2,10% 10,270 9,860 10,000 14 mei
Aurinia Pharmaceu... 5,200 +0,180 +3,59% 5,220 5,080 5,020 14 mei
Autodesk 215,830 -0,820 -0,38% 217,055 214,740 216,650 14 mei
Automatic Data Pr... 245,500 -2,300 -0,93% 249,420 244,500 247,800 14 mei
Avadel Pharmaceut... 16,120 -0,690 -4,10% 16,916 15,600 16,810 14 mei
Aviat Networks 31,150 +0,130 +0,42% 31,420 30,890 31,020 14 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,850 -0,075 -1,91% 4,050 3,700 3,925 14 mei
Avis Budget Group 127,910 +4,370 +3,54% 132,250 125,890 123,540 14 mei
Aware 1,830 -0,110 -5,67% 1,980 1,780 1,940 14 mei
Axcelis Technologies 112,150 +0,190 +0,17% 113,800 112,080 111,960 14 mei
AxoGen 5,770 -0,020 -0,35% 5,925 5,650 5,790 14 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 77,340 +1,700 +2,25% 77,470 75,125 75,640 14 mei
AXT 3,390 -0,220 -6,09% 3,700 3,390 3,610 14 mei
AYRO 1,220 +0,040 +3,39% 1,255 1,140 1,180 14 mei
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