Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 50,070 +0,330 +0,66% 50,590 49,210 49,740 06 jun
iCAD 1,540 0,000 0,00% 1,599 1,510 1,540 06 jun
Icahn Enterprises LP 16,820 +0,140 +0,84% 16,990 16,500 16,680 06 jun
ICF International 142,780 +0,570 +0,40% 144,390 141,520 142,210 06 jun
ICON plc 322,020 -7,630 -2,31% 331,040 321,560 329,650 06 jun
ICU Medical 108,340 +0,150 +0,14% 108,950 106,830 108,190 06 jun
Ideal Power 6,900 -0,120 -1,71% 7,025 6,800 7,020 06 jun
Identiv 4,300 +0,050 +1,18% 4,360 4,160 4,250 06 jun
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 497,840 +2,000 +0,40% 502,510 490,310 495,840 06 jun
IES Holdings 131,160 -6,570 -4,77% 136,690 130,440 137,730 06 jun
IF Bancorp 16,822 0,000 0,00% 16,822 16,822 16,822 04 jun
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 114,715 +7,925 +7,42% 119,000 105,830 106,790 06 jun
Immersion Corp 10,230 +0,210 +2,10% 10,260 9,930 10,020 06 jun
ImmuCell Corp 4,600 +0,085 +1,88% 4,900 4,490 4,515 06 jun
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 164,740 -1,130 -0,68% 165,590 161,840 165,870 06 jun
Incyte Corp 58,410 -0,620 -1,05% 59,270 58,185 59,030 06 jun
Independent Bank ... 49,990 +0,220 +0,44% 50,293 49,365 49,770 06 jun
Independent Bank ... 24,480 +0,300 +1,24% 24,480 23,910 24,180 06 jun
Independent Bank ... 44,210 -0,350 -0,79% 44,695 44,100 44,560 06 jun
Infinera Corp 5,520 +0,010 +0,18% 5,680 5,481 5,510 06 jun
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,130 -0,040 -1,26% 3,169 3,130 3,170 06 jun
Ingles Markets 70,700 +0,340 +0,48% 71,420 69,880 70,360 06 jun
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 15,160 +0,060 +0,40% 15,740 14,763 15,100 06 jun
Innospec 129,230 -1,750 -1,34% 130,330 128,730 130,980 06 jun
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,460 +0,070 +1,10% 6,560 6,370 6,390 06 jun
Innoviva 16,370 +0,330 +2,06% 16,400 15,980 16,040 06 jun
Inogen 8,460 +0,230 +2,79% 8,480 8,155 8,230 06 jun
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 10,020 -0,110 -1,09% 10,235 9,950 10,130 06 jun
Inseego Corp 8,540 +0,590 +7,42% 9,000 8,000 7,950 06 jun
Insight Enterprises 197,990 +0,590 +0,30% 198,089 196,020 197,400 06 jun
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 57,170 -0,660 -1,14% 58,990 56,510 57,830 06 jun
Inspired Entertai... 9,250 -0,060 -0,64% 9,425 9,195 9,310 06 jun
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 192,420 +4,740 +2,53% 194,540 186,620 187,680 06 jun
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 31,110 -0,650 -2,05% 32,280 31,070 31,760 06 jun
Intel Corp 30,410 -0,370 -1,20% 30,590 30,160 30,780 06 jun
Intellia Therapeu... 22,950 -0,140 -0,61% 23,235 22,550 23,090 06 jun
Inter Parfums 119,990 -0,570 -0,47% 121,030 118,015 120,560 06 jun
Interactive Broke... 122,590 -2,870 -2,29% 125,800 122,568 125,460 06 jun
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 117,500 +0,650 +0,56% 118,055 116,850 116,850 06 jun
Interface 15,020 -0,290 -1,89% 15,270 14,900 15,310 06 jun
Intergroup Corp 22,390 +0,230 +1,04% 22,580 22,140 22,160 06 jun
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 54,970 -0,250 -0,45% 55,250 54,170 55,220 06 jun
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,840 -0,030 -0,78% 3,860 3,800 3,870 06 jun
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 68,550 +0,740 +1,09% 68,760 67,040 67,810 06 jun
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 572,650 -1,620 -0,28% 575,600 570,005 574,270 06 jun
Intuitive Surgical 418,150 +0,910 +0,22% 419,170 405,080 417,240 06 jun
Invesco Actively ... 13,940 +0,190 +1,38% 13,950 13,820 13,750 06 jun
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 38,440 -0,210 -0,54% 38,645 38,370 38,650 06 jun
Invesco Internati... 41,230 +0,300 +0,73% 41,310 41,102 40,930 06 jun
Invesco Nasdaq In... 40,025 +0,305 +0,77% 40,130 39,720 39,720 06 jun
Invesco QQQ Trust... 463,250 -0,280 -0,06% 464,540 462,190 463,530 06 jun
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 105,058 -0,843 -0,80% 105,352 104,860 105,901 06 jun
Invesco S&P Small... 36,210 +0,099 +0,27% 36,270 35,960 36,111 06 jun
Invesco S&P Small... 52,370 +0,080 +0,15% 52,493 52,100 52,290 06 jun
Invesco S&P Small... 47,000 -0,229 -0,49% 47,133 47,000 47,229 06 jun
Invesco S&P Small... 43,220 -0,380 -0,87% 43,560 43,220 43,600 06 jun
Invesco S&P Small... 121,880 -1,710 -1,38% 122,288 121,810 123,590 06 jun
Invesco S&P Small... 46,730 -0,430 -0,91% 47,100 46,730 47,160 06 jun
Invesco S&P Small... 78,880 -0,270 -0,34% 78,900 78,690 79,150 06 jun
Invesco S&P Small... 51,350 -0,346 -0,67% 51,361 51,350 51,696 06 jun
Investar Holding ... 15,410 -0,090 -0,58% 15,670 15,410 15,500 06 jun
Investcorp Credit... 3,250 +0,040 +1,25% 3,380 3,225 3,210 06 jun
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 170,230 -4,150 -2,38% 174,560 170,000 174,380 06 jun
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 39,870 0,000 0,00% 40,350 39,460 39,870 06 jun
Iovance Biotherap... 8,140 -0,180 -2,16% 8,290 7,980 8,320 06 jun
IPG Photonics Corp 86,470 -0,360 -0,41% 87,420 86,172 86,830 06 jun
iRadimed Corp 42,770 -0,480 -1,11% 43,220 42,600 43,250 06 jun
IRIDEX Corp 2,290 +0,050 +2,23% 2,393 2,280 2,240 06 jun
Iridium Communica... 28,580 -0,730 -2,49% 29,350 28,520 29,310 06 jun
iRobot Corp 9,990 0,000 0,00% 10,070 9,685 9,990 06 jun
Ironwood Pharmace... 6,450 +0,060 +0,94% 6,535 6,290 6,390 06 jun
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,180 0,000 0,00% 49,195 49,170 49,180 06 jun
iShares 1-3 Year ... 70,420 +0,040 +0,06% 70,460 70,420 70,380 06 jun
iShares 20 Year T... 93,210 -0,140 -0,15% 93,430 92,860 93,350 06 jun
iShares Asia 50 ETF 66,780 +0,450 +0,68% 66,880 66,500 66,330 06 jun
iShares Biotechno... 137,840 -0,220 -0,16% 138,480 137,210 138,060 06 jun
iShares Core MSCI... 69,640 +0,190 +0,27% 69,665 69,420 69,450 06 jun
iShares Emerging ... 22,580 +0,102 +0,46% 22,580 22,540 22,478 06 jun
iShares ESG Advan... 45,280 +0,030 +0,07% 45,320 45,210 45,250 06 jun
iShares ESG Aware... 82,360 +0,250 +0,30% 82,400 82,085 82,110 06 jun
iShares ESG Aware... 33,500 +0,180 +0,54% 33,515 33,295 33,320 06 jun
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,440 -0,080 -0,30% 26,490 26,420 26,520 06 jun
iShares Global Cl... 14,910 -0,150 -1,00% 15,000 14,860 15,060 06 jun
iShares Global In... 50,140 -0,090 -0,18% 50,440 50,130 50,230 06 jun
iShares Global Ti... 82,365 +0,355 +0,43% 82,450 82,000 82,010 06 jun
iShares GNMA 43,170 +0,010 +0,02% 43,330 43,139 43,160 06 jun
iShares GSCI Comm... 26,740 +0,310 +1,17% 26,795 26,530 26,430 06 jun
iShares India 50 ETF 51,500 +0,210 +0,41% 51,500 51,300 51,290 06 jun
iShares Internati... 21,160 -0,100 -0,47% 21,230 21,090 21,260 06 jun
iShares Internati... 39,340 -0,010 -0,03% 39,477 38,910 39,350 06 jun
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 112,540 +0,110 +0,10% 112,760 112,190 112,430 06 jun
iShares MSCI ACWI... 54,860 +0,220 +0,40% 54,860 54,660 54,640 06 jun
iShares MSCI All ... 71,790 +0,330 +0,46% 71,820 71,465 71,460 06 jun
iShares MSCI Braz... 12,920 +0,250 +1,97% 12,980 12,815 12,670 06 jun
iShares MSCI Chin... 44,570 +0,050 +0,11% 44,600 44,290 44,520 06 jun
iShares MSCI EAFE... 64,430 -0,110 -0,17% 64,460 64,190 64,540 06 jun
iShares MSCI Emer... 72,280 +0,710 +0,99% 72,310 71,900 71,570 06 jun
iShares MSCI Euro... 24,120 +0,210 +0,88% 24,140 23,990 23,910 06 jun
iShares MSCI Euro... 60,330 +0,380 +0,63% 60,330 59,920 59,950 06 jun
iShares MSCI Glob... 79,880 -0,220 -0,27% 80,620 79,750 80,100 06 jun
iShares MSCI New ... 47,300 -0,525 -1,10% 47,385 47,060 47,825 06 jun
iShares MSCI Qata... 17,060 +0,140 +0,83% 17,060 16,980 16,920 06 jun
iShares MSCI UAE ETF 13,730 -0,080 -0,58% 13,810 13,730 13,810 06 jun
iShares Semicondu... 240,740 -1,990 -0,82% 242,970 238,940 242,730 06 jun
Iteris 4,480 -0,050 -1,10% 4,530 4,410 4,530 06 jun
Itron 108,050 -0,060 -0,06% 108,940 107,290 108,110 06 jun
Ituran Location a... 26,730 -0,070 -0,26% 26,800 26,483 26,800 06 jun
IZEA Worldwide 2,440 -0,080 -3,17% 2,560 2,430 2,520 06 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