Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 31,160 -0,020 -0,06% 31,260 30,785 31,180 07 jun
S&W Seed Company 0,273 -0,021 -7,07% 0,298 0,272 0,294 07 jun
Sabra Health Care... 13,990 -0,280 -1,96% 14,180 13,960 14,270 07 jun
Sabre Corp 2,800 -0,180 -6,04% 2,930 2,760 2,980 07 jun
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 76,820 +0,240 +0,31% 77,209 75,844 76,580 07 jun
Sage Therapeutics 10,580 -0,190 -1,76% 10,870 10,500 10,770 07 jun
Saia 445,700 -6,910 -1,53% 454,400 438,114 452,610 07 jun
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 22,270 -0,110 -0,49% 22,330 22,040 22,380 07 jun
Sangamo Therapeutics 0,574 -0,017 -2,94% 0,600 0,561 0,592 07 jun
Sanmina Corp 65,750 -0,120 -0,18% 66,190 65,500 65,870 07 jun
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 32,850 -0,300 -0,90% 33,170 32,670 33,150 07 jun
Sarepta Therapeutics 123,320 +5,880 +5,01% 124,600 116,520 117,440 07 jun
SB Financial Group 13,840 -0,070 -0,50% 14,050 13,650 13,910 07 jun
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 193,390 -1,980 -1,01% 193,710 188,880 195,370 07 jun
ScanSource 46,040 -0,460 -0,99% 46,420 45,795 46,500 07 jun
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Scholastic Corp 34,730 +0,100 +0,29% 34,905 34,380 34,630 07 jun
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 2,220 -0,070 -3,06% 2,310 2,200 2,290 07 jun
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 22,740 -0,220 -0,96% 22,890 22,550 22,960 07 jun
Seagate Technolog... 96,145 +0,145 +0,15% 97,140 95,080 96,000 07 jun
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 11,890 -0,190 -1,57% 12,100 11,820 12,080 07 jun
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,360 -0,450 -6,61% 6,988 6,360 6,810 07 jun
Security National... 8,020 -0,070 -0,87% 8,110 7,935 8,090 07 jun
Seelos Therapeuti... 1,070 -0,055 -4,89% 1,183 1,060 1,125 07 jun
SEI Investments C... 65,260 -1,160 -1,75% 66,090 65,050 66,420 07 jun
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... 94,210 +0,450 +0,48% 94,485 93,460 93,760 07 jun
SELLAS Life Scien... 1,450 -0,020 -1,36% 1,460 1,410 1,470 07 jun
SemiLEDS Corp 1,430 -0,030 -2,05% 1,500 1,400 1,460 07 jun
Semtech Corp 31,180 -6,800 -17,90% 31,996 27,520 37,980 07 jun
Seneca Foods Corp 58,800 0,000 0,00% 58,800 58,800 58,800 04 jun
Seneca Foods Corp 58,900 -0,860 -1,44% 59,720 58,680 59,760 07 jun
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 5,510 -0,550 -9,08% 6,070 5,469 6,060 07 jun
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,614 -0,239 -28,03% 0,820 0,563 0,853 07 jun
Service Propertie... 5,010 -0,150 -2,91% 5,100 5,000 5,160 07 jun
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 0,896 -0,014 -1,54% 0,896 0,863 0,910 07 jun
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... 17,810 -0,600 -3,26% 18,230 17,740 18,410 07 jun
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 36,290 -0,320 -0,87% 36,880 35,750 36,610 07 jun
Shore Bancshares 10,830 -0,090 -0,82% 10,935 10,815 10,920 07 jun
Siebert Financial... 2,070 -0,150 -6,76% 2,190 2,070 2,220 07 jun
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 20,250 -0,200 -0,98% 20,350 20,120 20,450 07 jun
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 0,830 -0,060 -6,76% 0,875 0,750 0,890 07 jun
SigmaTron Interna... 4,980 +0,010 +0,20% 5,100 4,905 4,970 07 jun
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 16,120 +0,070 +0,44% 16,255 16,050 16,050 07 jun
Silicon Laboratories 119,150 -3,060 -2,50% 122,620 118,480 122,210 07 jun
Silicon Motion Te... 82,540 -1,180 -1,41% 84,305 82,390 83,720 07 jun
Silvercrest Asset... 15,260 -0,460 -2,93% 15,728 15,253 15,720 07 jun
Simmons First Nat... 16,740 -0,120 -0,71% 16,820 16,630 16,860 07 jun
Simulations Plus 46,220 -0,730 -1,55% 47,020 46,090 46,950 07 jun
Sinclair 12,470 -0,210 -1,66% 12,750 12,200 12,680 07 jun
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologie... 5,150 -0,720 -12,27% 5,919 5,050 5,870 07 jun
Sirius XM Holdings 2,560 -0,030 -1,16% 2,610 2,520 2,590 07 jun
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 78,590 +0,260 +0,33% 79,629 77,500 78,330 07 jun
Skyworks Solutions 90,810 -0,910 -0,99% 91,805 90,490 91,720 07 jun
SLM Corp 75,715 -0,005 -0,01% 75,890 74,950 75,720 07 jun
SLM Corp 20,570 -0,200 -0,96% 20,805 20,510 20,770 07 jun
SLR Investment Corp 16,700 +0,060 +0,36% 16,730 16,570 16,640 07 jun
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 0,880 -0,020 -2,22% 0,910 0,870 0,900 07 jun
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,160 -0,050 -2,26% 2,230 2,150 2,210 07 jun
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,173 -0,017 -1,47% 1,220 1,160 1,190 07 jun
Sohu.com Limited 12,830 -0,020 -0,16% 13,040 12,670 12,850 07 jun
SolarEdge Technol... 46,290 -2,030 -4,20% 47,660 46,050 48,320 07 jun
Soleno Therapeutics 45,560 +0,920 +2,06% 46,330 44,610 44,640 07 jun
Sonnet BioTherape... 1,700 +0,060 +3,66% 1,750 1,640 1,640 07 jun
Sonoma Pharmaceut... 0,205 +0,018 +9,45% 0,214 0,183 0,187 07 jun
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 1,300 -0,021 -1,60% 1,320 1,260 1,321 07 jun
Sound Financial B... 44,140 +1,640 +3,86% 44,140 44,100 42,500 07 jun
Southern First Ba... 26,270 -0,110 -0,42% 26,320 26,120 26,380 07 jun
Southern Missouri... 41,230 -0,300 -0,72% 41,440 40,990 41,530 07 jun
Southside Bancshares 26,260 -0,010 -0,04% 26,300 25,935 26,270 07 jun
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 53,990 0,000 0,00% 0,000 0,000 53,990 15 mei
SPAR Group 2,170 +0,050 +2,36% 2,250 2,110 2,120 07 jun
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 19,290 -0,170 -0,87% 19,515 19,250 19,460 07 jun
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 1,180 -0,170 -12,59% 1,470 1,160 1,350 07 jun
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,552 -0,013 -2,30% 0,590 0,550 0,565 07 jun
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 14,770 +0,020 +0,14% 14,970 14,500 14,750 07 jun
Sportsman's Wareh... 3,080 -0,130 -4,05% 3,270 3,080 3,210 07 jun
Sprott Focus Trust 7,770 -0,060 -0,77% 7,850 7,760 7,830 07 jun
Sprouts Farmers M... 77,030 -1,190 -1,52% 78,410 76,920 78,220 07 jun
SPS Commerce 183,630 -4,330 -2,30% 187,750 182,880 187,960 07 jun
SS&C Technologies... 61,640 -0,430 -0,69% 62,340 61,610 62,070 07 jun
SSR Mining 5,010 -0,230 -4,39% 5,160 4,970 5,240 07 jun
STAAR Surgical Co... 38,660 -1,810 -4,47% 40,600 38,530 40,470 07 jun
Staffing 360 Solu... 0,340 +0,010 +3,06% 0,380 0,332 0,330 07 jun
Stagwell 6,720 -0,110 -1,61% 6,980 6,690 6,830 07 jun
Star Bulk Carrier... 25,580 +0,060 +0,24% 25,700 25,335 25,520 07 jun
Starbucks Corp 81,430 -0,040 -0,05% 82,630 80,610 81,470 07 jun
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 8,280 -0,130 -1,55% 8,440 8,230 8,410 07 jun
Steel Dynamics 125,520 -2,830 -2,20% 127,720 124,660 128,350 07 jun
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 58,970 -0,140 -0,24% 59,150 58,915 59,110 07 jun
Sterling Infrastr... 112,730 -3,090 -2,67% 115,730 112,330 115,820 07 jun
Steven Madden Ltd 44,530 -0,780 -1,72% 45,350 44,420 45,310 07 jun
Stock Yards Bancorp 45,960 -0,070 -0,15% 46,080 45,390 46,030 07 jun
Strata Skin Scien... 3,120 +0,110 +3,65% 3,538 2,908 3,010 07 jun
Stratasys Ltd 9,050 -0,620 -6,41% 9,510 8,990 9,670 07 jun
Strategic Education 110,710 -1,950 -1,73% 112,470 110,081 112,660 07 jun
STRATTEC SECURITY... 27,610 -0,530 -1,88% 28,340 27,420 28,140 07 jun
Stratus Properties 24,100 +0,200 +0,84% 24,300 23,724 23,900 07 jun
Streamline Health... 0,460 +0,050 +12,20% 0,490 0,407 0,410 07 jun
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 25,700 0,000 0,00% 0,000 0,000 25,700 02 mei
Summit State Bank 8,800 -0,390 -4,24% 9,200 8,800 9,190 07 jun
Summit Therapeutics 7,720 -0,410 -5,04% 8,475 7,610 8,130 07 jun
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,710 -0,070 -1,21% 5,800 5,630 5,780 07 jun
SunPower Corp 3,315 -0,145 -4,19% 4,250 3,300 3,460 07 jun
Sunrun 13,450 -0,990 -6,86% 13,905 13,150 14,440 07 jun
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 769,110 -8,810 -1,13% 782,910 758,470 777,920 07 jun
SuperCom Ltd 0,189 -0,004 -2,27% 0,195 0,181 0,194 07 jun
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 20,830 -0,860 -3,96% 21,700 20,550 21,690 07 jun
Supernus Pharmace... 26,260 -0,890 -3,28% 27,100 25,900 27,150 07 jun
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 25,460 -0,470 -1,81% 26,150 25,430 25,930 07 jun
Surmodics 41,950 -0,010 -0,02% 42,000 41,900 41,960 07 jun
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 92,120 -2,710 -2,86% 94,840 91,590 94,830 07 jun
Synchronoss Techn... 8,740 +0,040 +0,46% 8,970 8,550 8,700 07 jun
Syndax Pharmaceut... 19,500 +0,100 +0,52% 19,670 18,820 19,400 07 jun
Synopsys 571,450 -2,400 -0,42% 578,040 569,780 573,850 07 jun
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,680 +0,040 +2,44% 1,690 1,650 1,640 07 jun
Syros Pharmaceuti... 5,150 -0,150 -2,83% 5,290 4,960 5,300 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