Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 165,570 -0,200 -0,12% 166,700 164,450 165,770 07 jun
Fanhua 3,020 -0,060 -1,95% 3,080 2,870 3,080 07 jun
Farmer Brothers C... 2,900 +0,010 +0,35% 2,930 2,830 2,890 07 jun
Farmers National ... 12,040 -0,020 -0,17% 12,080 11,900 12,060 07 jun
FARO Technologies 17,500 -0,390 -2,18% 17,820 17,450 17,890 07 jun
Fastenal Company 63,890 -0,120 -0,19% 64,565 63,740 64,010 07 jun
Fate Therapeutics 3,680 -0,120 -3,16% 3,830 3,650 3,800 07 jun
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,790 -0,150 -2,53% 5,880 5,750 5,940 07 jun
Fibrogen 1,100 -0,090 -7,56% 1,180 1,100 1,190 07 jun
Fidelity Nasdaq C... 67,480 -0,180 -0,27% 67,880 67,360 67,660 07 jun
Fidus Investment ... 20,180 +0,130 +0,65% 20,200 20,030 20,050 07 jun
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,930 -0,050 -0,19% 25,980 25,770 25,980 07 jun
Fifth Third Bancorp 36,130 +0,020 +0,06% 36,285 35,650 36,110 07 jun
Financial Institu... 17,500 -0,220 -1,24% 17,620 17,300 17,720 07 jun
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 31,190 -0,150 -0,48% 31,470 30,810 31,340 07 jun
First Bancorp 23,310 -0,060 -0,26% 23,600 23,130 23,370 07 jun
First Bancshares 24,800 +0,500 +2,06% 0,000 0,000 24,300 05 jun
First Bank 11,710 -0,080 -0,68% 11,755 11,710 11,790 07 jun
First Busey Corp 22,490 +0,090 +0,40% 22,560 22,180 22,400 07 jun
First Business Fi... 33,900 -0,270 -0,79% 34,110 33,670 34,170 07 jun
First Capital 29,835 -0,665 -2,18% 30,300 29,835 30,500 07 jun
First Citizens Ba... 1.688,800 -6,830 -0,40% 1.705,995 1.662,580 1.695,630 07 jun
First Community B... 33,530 -0,410 -1,21% 33,730 33,170 33,940 07 jun
First Community Corp 16,140 -0,280 -1,71% 16,480 16,050 16,420 07 jun
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 21,440 -0,190 -0,88% 21,560 21,280 21,630 07 jun
First Financial B... 28,840 -0,080 -0,28% 29,020 28,560 28,920 07 jun
First Financial Corp 36,140 -0,260 -0,71% 36,400 36,070 36,400 07 jun
First Financial N... 20,940 +0,030 +0,14% 21,130 20,910 20,910 07 jun
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 10,400 -0,050 -0,48% 10,720 10,280 10,450 07 jun
First Hawaiian 19,950 -0,110 -0,55% 20,070 19,860 20,060 07 jun
First Internet Ba... 28,390 -0,080 -0,28% 28,690 27,806 28,470 07 jun
First Interstate ... 26,140 -0,060 -0,23% 26,190 25,860 26,200 07 jun
First Merchants Corp 31,600 -0,700 -2,17% 31,880 31,330 32,300 07 jun
First Mid Bancshares 31,400 -0,200 -0,63% 31,680 31,110 31,600 07 jun
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 9,860 -0,220 -2,18% 10,140 9,830 10,080 07 jun
First of Long Isl... 9,780 -0,010 -0,10% 9,830 9,670 9,790 07 jun
First Savings Fin... 16,410 0,000 0,00% 16,660 16,400 16,410 06 jun
First Solar 267,340 -6,110 -2,23% 279,950 265,090 273,450 07 jun
First Trust Alter... 28,000 -0,320 -1,13% 28,230 28,000 28,320 07 jun
First Trust Asia ... 27,580 -0,540 -1,92% 27,774 27,580 28,120 07 jun
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 10,870 -0,190 -1,72% 11,060 10,747 11,060 07 jun
First Trust BuyWr... 22,420 -0,050 -0,22% 22,468 22,390 22,470 07 jun
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 84,130 -0,010 -0,01% 84,630 83,966 84,140 07 jun
First Trust China... 21,105 -0,115 -0,54% 20,950 20,950 21,220 06 jun
First Trust Cloud... 90,890 -0,460 -0,50% 91,480 90,630 91,350 07 jun
First Trust Devel... 42,720 +0,002 +0,00% 42,104 42,104 42,718 04 jun
First Trust Devel... 40,590 -0,320 -0,78% 41,060 40,430 40,910 07 jun
First Trust Devel... 56,540 -0,800 -1,40% 56,810 56,413 57,340 07 jun
First Trust Dorse... 34,380 0,000 0,00% 34,380 34,190 34,380 07 jun
First Trust Dorse... 55,860 -0,260 -0,46% 56,240 55,783 56,120 07 jun
First Trust Dorse... 19,790 -0,200 -1,00% 20,126 19,760 19,990 07 jun
First Trust Emerg... 24,195 -0,265 -1,08% 24,450 24,170 24,460 07 jun
First Trust Emerg... 27,050 -0,400 -1,46% 27,420 27,050 27,450 07 jun
First Trust Enhan... 59,660 -0,020 -0,03% 59,680 59,640 59,680 07 jun
First Trust Europ... 39,180 -0,400 -1,01% 39,380 39,120 39,580 07 jun
First Trust Euroz... 44,034 -0,526 -1,18% 44,034 43,988 44,560 07 jun
First Trust Germa... 40,450 +0,060 +0,15% 39,926 39,926 40,390 06 jun
First Trust Globa... 23,830 -0,410 -1,69% 23,980 23,826 24,240 07 jun
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... 24,910 -0,119 -0,48% 24,915 24,915 25,029 05 jun
First Trust Indxx... 13,240 -0,340 -2,50% 13,405 13,230 13,580 07 jun
First Trust Inter... 47,130 -0,440 -0,92% 47,297 46,970 47,570 07 jun
First Trust Japan... 52,460 -0,930 -1,74% 52,910 52,460 53,390 07 jun
First Trust Large... 96,400 -0,090 -0,09% 96,611 96,030 96,490 07 jun
First Trust Large... 119,840 -0,090 -0,08% 120,210 119,680 119,930 07 jun
First Trust Large... 74,050 -0,091 -0,12% 74,363 73,830 74,142 07 jun
First Trust Latin... 18,360 -0,720 -3,77% 18,820 18,360 19,080 07 jun
First Trust Low D... 48,040 -0,180 -0,37% 48,140 48,030 48,220 07 jun
First Trust Manag... 50,990 -0,160 -0,31% 51,050 50,960 51,150 07 jun
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 108,170 -0,910 -0,83% 108,925 108,160 109,080 07 jun
First Trust Mid C... 72,420 -0,570 -0,78% 72,775 72,270 72,990 07 jun
First Trust Mid C... 51,405 -0,279 -0,54% 51,545 51,300 51,684 07 jun
First Trust Multi... 120,660 -1,110 -0,91% 121,370 120,660 121,770 07 jun
First Trust Multi... 79,150 -0,422 -0,53% 79,450 78,844 79,572 07 jun
First Trust NASDA... 44,160 -0,211 -0,48% 44,200 44,005 44,371 07 jun
First Trust NASDA... 36,800 -0,810 -2,15% 37,490 36,519 37,610 07 jun
First Trust NASDA... 118,520 -1,020 -0,85% 119,330 118,320 119,540 07 jun
First Trust NASDA... 53,820 +0,130 +0,24% 53,920 53,424 53,690 07 jun
First Trust NASDA... 73,290 -0,020 -0,03% 73,576 73,140 73,310 07 jun
First Trust NASDA... 121,700 -0,390 -0,32% 122,364 121,620 122,090 07 jun
First Trust NASDA... 88,880 -0,270 -0,30% 89,120 88,825 89,151 07 jun
First Trust NASDA... 189,320 -0,020 -0,01% 190,215 188,674 189,340 07 jun
First Trust RBA A... 68,790 -0,690 -0,99% 69,410 68,530 69,480 07 jun
First Trust Risin... 54,480 -0,080 -0,15% 54,780 54,244 54,560 07 jun
First Trust River... 64,920 -0,733 -1,12% 65,350 64,870 65,653 07 jun
First Trust River... 66,783 -0,946 -1,40% 66,783 66,550 67,728 07 jun
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 65,530 -0,796 -1,20% 65,680 65,430 66,326 07 jun
First Trust Senio... 46,090 -0,060 -0,13% 46,150 46,070 46,150 07 jun
First Trust Small... 90,425 -0,935 -1,02% 91,100 90,300 91,360 07 jun
First Trust Small... 65,580 -0,780 -1,18% 66,140 65,440 66,360 07 jun
First Trust Small... 51,740 -0,542 -1,04% 52,030 51,661 52,282 07 jun
First Trust S-Net... 58,810 -0,460 -0,78% 59,490 58,800 59,270 07 jun
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 33,581 -0,109 -0,32% 33,770 33,440 33,690 07 jun
First Trust Switz... 66,720 -0,190 -0,28% 66,319 66,319 66,910 06 jun
First Trust Tacti... 40,690 -0,170 -0,42% 40,860 40,670 40,860 07 jun
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 38,770 -0,620 -1,57% 39,330 38,770 39,390 07 jun
First United Corp 20,110 +0,240 +1,21% 20,160 19,760 19,870 07 jun
First US Bancshares 10,440 -0,035 -0,33% 10,500 10,440 10,475 07 jun
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 149,980 +0,640 +0,43% 150,420 147,230 149,340 07 jun
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 jun '23
Five Below 118,490 -0,230 -0,19% 124,970 117,020 118,720 07 jun
Five Star Bancorp 23,020 +0,200 +0,88% 23,120 22,780 22,820 07 jun
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 42,990 -0,620 -1,42% 43,720 42,455 43,610 07 jun
Flex Ltd 31,970 -0,290 -0,90% 32,365 31,760 32,260 07 jun
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 47,330 -0,235 -0,49% 47,349 47,305 47,565 07 jun
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 30,820 -0,224 -0,72% 30,820 30,579 31,044 07 jun
Flexsteel Industries 35,100 -0,080 -0,23% 35,830 34,750 35,180 07 jun
Flushing Financia... 12,620 -0,040 -0,32% 12,650 12,370 12,660 07 jun
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 15,670 +0,120 +0,77% 15,920 15,550 15,550 07 jun
FormFactor 53,470 -1,220 -2,23% 54,650 53,170 54,690 07 jun
Formula Systems (... 69,070 -2,330 -3,26% 69,070 69,070 71,400 07 jun
Forrester Research 17,470 -0,260 -1,47% 17,670 17,420 17,730 07 jun
Fortinet 59,720 -0,030 -0,05% 59,990 59,011 59,750 07 jun
Fortress Biotech 1,800 +0,020 +1,12% 1,820 1,760 1,780 07 jun
Forward Air Corp 20,670 +1,320 +6,82% 21,005 18,795 19,350 07 jun
Forward Industries 0,532 +0,008 +1,60% 0,541 0,521 0,524 07 jun
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 1,220 +0,030 +2,52% 1,240 1,170 1,190 07 jun
Fox Factory Holdi... 44,590 -0,940 -2,06% 45,670 44,090 45,530 07 jun
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 96,400 -0,710 -0,73% 97,180 96,190 97,110 07 jun
Franklin US Low V... 35,850 -0,080 -0,22% 36,040 35,710 35,930 07 jun
FreightCar America 3,520 +0,020 +0,57% 3,570 3,500 3,500 07 jun
Frequency Electro... 9,345 -0,035 -0,37% 9,492 9,320 9,380 07 jun
Freshpet 127,050 -1,480 -1,15% 128,965 126,290 128,530 07 jun
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 29,870 -0,230 -0,76% 30,340 29,770 30,100 07 jun
FS Bancorp 33,380 -0,170 -0,51% 33,380 32,800 33,550 07 jun
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,080 +0,010 +0,93% 1,080 1,060 1,070 07 jun
FuelCell Energy 0,869 -0,051 -5,52% 0,910 0,842 0,920 07 jun
Full House Resorts 5,000 -0,070 -1,38% 5,040 4,817 5,070 07 jun
Fulton Financial ... 16,430 -0,020 -0,12% 16,440 16,200 16,450 07 jun
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