Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 49,710 -0,090 -0,18% 50,620 49,630 49,800 28 mei
iCAD 1,530 -0,050 -3,16% 1,610 1,530 1,580 28 mei
Icahn Enterprises LP 16,600 -0,100 -0,60% 16,780 16,480 16,700 28 mei
ICF International 140,780 -3,370 -2,34% 144,620 140,415 144,150 28 mei
ICON plc 321,360 +0,640 +0,20% 325,598 317,525 320,720 28 mei
ICU Medical 104,910 +3,230 +3,18% 106,485 102,235 101,680 28 mei
Ideal Power 7,680 +0,280 +3,78% 7,745 7,260 7,400 28 mei
Identiv 4,580 +0,390 +9,31% 4,650 4,250 4,190 28 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 505,360 -11,140 -2,16% 514,240 501,810 516,500 28 mei
IES Holdings 156,380 -4,120 -2,57% 162,500 155,330 160,500 28 mei
IF Bancorp 16,719 -0,032 -0,19% 16,900 16,620 16,750 28 mei
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 105,070 -1,410 -1,32% 106,980 103,500 106,480 28 mei
Immersion Corp 9,950 +0,210 +2,16% 10,165 9,777 9,740 28 mei
ImmuCell Corp 4,390 -0,145 -3,20% 4,550 4,370 4,535 28 mei
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 158,440 -7,860 -4,73% 167,200 156,030 166,300 28 mei
Incyte Corp 57,270 -0,040 -0,07% 57,500 56,620 57,310 28 mei
Independent Bank ... 50,370 -0,540 -1,06% 51,295 50,120 50,910 28 mei
Independent Bank ... 25,060 -0,330 -1,30% 25,540 24,980 25,390 28 mei
Independent Bank ... 46,570 +0,310 +0,67% 47,210 46,250 46,260 28 mei
Infinera Corp 5,590 +0,140 +2,57% 5,680 5,395 5,450 28 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,155 -0,005 -0,16% 3,260 3,135 3,160 28 mei
Ingles Markets 72,200 -0,600 -0,82% 73,299 72,120 72,800 28 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 12,870 -0,090 -0,69% 13,180 12,340 12,960 28 mei
Innospec 128,315 -1,175 -0,91% 130,040 127,560 129,490 28 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,290 -0,100 -1,56% 6,740 6,290 6,390 28 mei
Innoviva 15,545 -0,235 -1,49% 15,865 15,540 15,780 28 mei
Inogen 8,590 -0,220 -2,50% 8,980 8,460 8,810 28 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 10,380 -0,620 -5,64% 11,170 10,220 11,000 28 mei
Inseego Corp 8,770 +1,270 +16,93% 8,940 7,580 7,500 28 mei
Insight Enterprises 205,620 -2,730 -1,31% 210,740 204,050 208,350 28 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 48,090 +26,090 +118,59% 50,100 44,510 22,000 28 mei
Inspired Entertai... 9,170 +0,010 +0,11% 9,270 8,991 9,160 28 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 177,860 -2,210 -1,23% 181,680 177,480 180,070 28 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 28,890 +0,580 +2,05% 29,495 28,710 28,310 28 mei
Intel Corp 31,130 +0,410 +1,33% 31,370 30,655 30,720 28 mei
Intellia Therapeu... 22,710 -2,130 -8,57% 25,250 22,635 24,840 28 mei
Inter Parfums 120,950 +2,070 +1,74% 121,130 118,260 118,880 28 mei
Interactive Broke... 128,590 +0,590 +0,46% 129,190 127,260 128,000 28 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 111,510 +0,540 +0,49% 112,345 110,490 110,970 28 mei
Interface 15,440 -0,220 -1,40% 15,790 15,360 15,660 28 mei
Intergroup Corp 22,580 +0,460 +2,08% 22,700 20,550 22,120 28 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 57,420 -0,490 -0,85% 58,330 56,890 57,910 28 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,920 -0,020 -0,51% 3,960 3,750 3,940 28 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 65,610 +0,070 +0,11% 66,550 65,200 65,540 28 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 600,230 -6,760 -1,11% 605,104 592,140 606,990 28 mei
Intuitive Surgical 401,010 -3,840 -0,95% 405,990 398,290 404,850 28 mei
Invesco Actively ... 14,480 +0,270 +1,90% 14,480 14,370 14,210 28 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 38,740 -0,130 -0,33% 39,110 38,620 38,870 28 mei
Invesco Internati... 41,440 +0,230 +0,56% 41,560 39,790 41,210 28 mei
Invesco Nasdaq In... 39,800 +0,050 +0,13% 39,820 39,580 39,750 28 mei
Invesco QQQ Trust... 459,680 +1,730 +0,38% 459,740 456,690 457,950 28 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 36,210 +0,010 +0,03% 36,371 36,090 36,200 28 mei
Invesco S&P Small... 103,820 +0,340 +0,33% 104,440 103,546 103,480 28 mei
Invesco S&P Small... 54,940 +0,650 +1,20% 55,160 54,590 54,290 28 mei
Invesco S&P Small... 47,110 -0,440 -0,93% 47,110 47,074 47,550 28 mei
Invesco S&P Small... 43,120 +0,080 +0,19% 43,290 42,970 43,040 28 mei
Invesco S&P Small... 123,240 -0,726 -0,59% 125,020 122,812 123,966 28 mei
Invesco S&P Small... 47,420 -0,020 -0,04% 47,662 47,200 47,440 28 mei
Invesco S&P Small... 78,722 0,000 0,00% 79,201 79,201 78,722 24 mei
Invesco S&P Small... 50,550 -0,352 -0,69% 50,931 50,550 50,902 28 mei
Investar Holding ... 15,860 -0,030 -0,19% 16,220 15,810 15,890 28 mei
Investcorp Credit... 3,230 +0,010 +0,31% 3,248 3,160 3,220 28 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 163,950 +9,760 +6,33% 164,415 162,540 154,190 28 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 37,650 +0,370 +0,99% 37,800 37,250 37,280 28 mei
Iovance Biotherap... 9,695 -0,315 -3,15% 10,260 9,680 10,010 28 mei
IPG Photonics Corp 83,740 -1,890 -2,21% 85,810 83,600 85,630 28 mei
iRadimed Corp 43,010 +0,630 +1,49% 43,450 42,300 42,380 28 mei
IRIDEX Corp 2,440 -0,010 -0,41% 2,500 2,440 2,450 28 mei
Iridium Communica... 29,580 -0,400 -1,33% 30,260 29,160 29,980 28 mei
iRobot Corp 9,550 -0,380 -3,83% 10,258 9,500 9,930 28 mei
Ironwood Pharmace... 5,885 -0,065 -1,09% 6,075 5,825 5,950 28 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,050 -0,020 -0,04% 49,140 49,040 49,070 28 mei
iShares 1-3 Year ... 70,145 +0,135 +0,19% 70,290 70,131 70,010 28 mei
iShares 20 Year T... 90,070 -1,310 -1,43% 91,360 90,030 91,380 28 mei
iShares Asia 50 ETF 66,760 +0,180 +0,27% 67,140 66,660 66,580 28 mei
iShares Biotechno... 134,080 -1,590 -1,17% 136,290 133,240 135,670 28 mei
iShares Core MSCI... 69,345 -0,035 -0,05% 69,690 69,135 69,380 28 mei
iShares Emerging ... 22,811 -0,049 -0,21% 22,880 22,811 22,860 28 mei
iShares ESG Advan... 45,050 -0,128 -0,28% 45,250 45,050 45,178 28 mei
iShares ESG Aware... 81,270 -0,060 -0,07% 81,610 81,010 81,330 28 mei
iShares ESG Aware... 33,660 -0,080 -0,24% 33,850 33,585 33,740 28 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,390 -0,080 -0,30% 26,500 26,370 26,470 28 mei
iShares Global Cl... 15,090 +0,170 +1,14% 15,230 15,000 14,920 28 mei
iShares Global In... 49,690 -0,160 -0,32% 50,090 49,535 49,850 28 mei
iShares Global Ti... 83,700 -0,393 -0,47% 84,390 83,700 84,093 28 mei
iShares GNMA 42,583 -0,237 -0,55% 42,850 42,510 42,820 28 mei
iShares GSCI Comm... 27,830 +0,570 +2,09% 27,830 27,580 27,260 28 mei
iShares India 50 ETF 51,470 -0,330 -0,64% 51,758 51,383 51,800 28 mei
iShares Internati... 20,845 +0,025 +0,12% 21,000 20,760 20,820 28 mei
iShares Internati... 39,030 -0,070 -0,18% 39,280 39,000 39,100 28 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 111,730 +0,030 +0,03% 112,010 111,240 111,700 28 mei
iShares MSCI ACWI... 54,510 -0,040 -0,07% 54,780 54,360 54,550 28 mei
iShares MSCI All ... 72,170 +0,010 +0,01% 72,540 72,010 72,160 28 mei
iShares MSCI Braz... 13,320 +0,020 +0,15% 13,550 13,275 13,300 28 mei
iShares MSCI Chin... 45,000 +0,030 +0,07% 45,330 44,865 44,970 28 mei
iShares MSCI EAFE... 64,170 +0,110 +0,17% 64,550 63,940 64,060 28 mei
iShares MSCI Emer... 72,280 -0,200 -0,28% 72,790 72,230 72,480 28 mei
iShares MSCI Euro... 24,010 0,000 0,00% 24,078 23,930 24,010 28 mei
iShares MSCI Euro... 59,808 +0,223 +0,37% 60,310 59,700 59,585 28 mei
iShares MSCI Glob... 80,100 +0,525 +0,66% 80,450 80,070 79,575 28 mei
iShares MSCI New ... 44,650 -1,030 -2,25% 45,120 44,650 45,680 28 mei
iShares MSCI Qata... 16,621 -0,349 -2,06% 16,780 16,610 16,970 28 mei
iShares MSCI UAE ETF 13,580 -0,350 -2,51% 13,850 13,570 13,930 28 mei
iShares Semicondu... 242,590 +4,030 +1,69% 243,630 238,847 238,560 28 mei
Iteris 4,600 +0,030 +0,66% 4,645 4,560 4,570 28 mei
Itron 110,040 +0,500 +0,46% 111,000 107,990 109,540 28 mei
Ituran Location a... 27,750 +1,300 +4,91% 27,904 26,500 26,450 28 mei
IZEA Worldwide 2,810 +0,030 +1,08% 2,820 2,710 2,780 28 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