Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,837 +0,017 +0,44% 3,837 3,766 3,820 28 mei
1-800-FLOWERS.COM 9,330 -0,090 -0,96% 9,620 9,241 9,420 28 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,920 +0,370 +0,73% 53,340 50,580 50,550 28 mei
2U 0,300 +0,011 +3,81% 0,305 0,288 0,289 28 mei
AAON 77,680 -0,580 -0,74% 78,630 76,950 78,260 28 mei
AB Active ETFs 35,100 -0,164 -0,46% 0,000 0,000 35,264 23 mei
Abeona Therapeutics 4,100 +0,040 +0,99% 4,210 4,020 4,060 28 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,520 -0,030 -0,54% 5,640 5,510 5,550 28 mei
Acadia Healthcare... 62,870 -0,710 -1,12% 0,000 62,668 63,580 28 mei
ACADIA Pharmaceut... 15,090 -0,110 -0,72% 15,350 14,970 15,200 28 mei
Acasti Pharma 2,630 -0,090 -3,31% 2,740 2,600 2,720 28 mei
Accelerate Diagno... 1,470 +0,090 +6,52% 1,565 1,350 1,380 28 mei
Accuray 1,590 +0,080 +5,30% 1,600 0,000 1,510 28 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 34,750 -0,670 -1,89% 35,530 34,520 35,420 28 mei
Aclaris Therapeutics 1,050 -0,060 -5,41% 1,140 1,020 1,110 28 mei
ACNB Corp 32,100 +0,110 +0,34% 32,804 31,900 31,990 28 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... 1,040 -0,010 -0,95% 1,100 1,020 1,050 28 mei
Addus HomeCare Corp 111,810 +0,200 +0,18% 112,910 111,111 111,610 28 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 9,510 -0,050 -0,52% 9,730 9,490 9,560 28 mei
Adobe 478,620 +3,190 +0,67% 478,670 469,600 475,430 28 mei
ADTRAN Holdings 5,655 +0,385 +7,31% 5,710 5,250 5,270 28 mei
Advanced Energy I... 107,510 -1,950 -1,78% 0,000 107,320 109,460 28 mei
Advanced Micro De... 171,660 +5,300 +3,19% 174,550 164,965 166,360 28 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,640 +0,040 +0,53% 7,860 7,240 7,600 28 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,570 -0,070 -0,60% 12,010 11,520 11,640 28 mei
Aemetis 3,570 -0,050 -1,38% 3,940 3,520 3,620 28 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 198,800 -0,970 -0,49% 200,388 197,100 199,770 28 mei
AEterna Zentaris Inc 8,360 -0,010 -0,12% 8,690 8,360 8,370 28 mei
Aethlon Medical 0,420 0,000 0,00% 0,444 0,400 0,420 28 mei
Affimed NV 4,070 -0,120 -2,86% 4,380 4,060 4,190 28 mei
Agenus 15,250 +1,630 +11,97% 16,154 13,850 13,620 28 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 99,660 -4,390 -4,22% 0,000 99,550 104,050 28 mei
Agios Pharmaceuti... 38,850 +7,350 +23,33% 39,700 37,400 31,500 28 mei
AGNC Investment Corp 23,940 0,000 0,00% 23,960 23,840 23,940 28 mei
AGNC Investment Corp 9,595 -0,045 -0,47% 9,730 9,575 9,640 28 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 23,850 -1,510 -5,95% 25,340 23,850 25,360 28 mei
Air Transport Ser... 13,390 -0,100 -0,74% 13,650 13,260 13,490 28 mei
Airbnb 147,030 +2,560 +1,77% 147,870 145,110 144,470 28 mei
Airgain 5,260 -0,055 -1,03% 5,490 5,210 5,315 28 mei
AirNet Technology 1,190 +0,122 +11,39% 1,190 1,190 1,068 28 mei
Akamai Technologies 92,600 -1,540 -1,64% 94,150 92,490 94,140 28 mei
Akari Therapeutic... 1,834 -0,116 -5,96% 1,950 1,796 1,950 28 mei
Akebia Therapeutics 1,070 -0,030 -2,73% 1,120 1,030 1,100 28 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 67,070 -0,040 -0,06% 67,865 65,100 67,110 28 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,785 -0,125 -3,20% 3,980 3,700 3,910 28 mei
Alico 26,580 +1,360 +5,39% 26,980 25,280 25,220 28 mei
Align Technology 253,770 -1,850 -0,72% 257,070 251,720 255,620 28 mei
Alimera Sciences 3,110 +0,160 +5,42% 3,175 2,950 2,950 28 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 23,740 -0,280 -1,17% 24,320 23,730 24,020 28 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 49,000 +0,900 +1,87% 49,600 48,100 48,100 28 mei
Alliance Resource... 23,980 +0,670 +2,87% 24,000 23,191 23,310 28 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 2,090 -0,110 -5,00% 2,300 2,090 2,200 28 mei
Alnylam Pharmaceu... 150,040 +2,250 +1,52% 152,980 148,340 147,790 28 mei
Alpha and Omega S... 29,780 +1,440 +5,08% 29,960 28,460 28,340 28 mei
Alphabet 176,390 +1,400 +0,80% 177,270 174,365 174,990 28 mei
Alphabet 178,060 +1,730 +0,98% 178,510 175,680 176,330 28 mei
AlphaMark Activel... 30,930 -0,080 -0,26% 31,130 30,930 31,010 28 mei
Alphatec Holdings 10,280 +0,160 +1,58% 10,390 10,165 10,120 28 mei
Altisource Portfo... 1,740 +0,030 +1,75% 1,800 1,690 1,710 28 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,840 -0,007 -0,86% 0,896 0,833 0,848 28 mei
A-Mark Precious M... 39,470 +1,470 +3,87% 40,185 38,040 38,000 28 mei
Amazon.com 182,210 +1,460 +0,81% 182,230 179,490 180,750 28 mei
Ambarella 50,350 +0,230 +0,46% 50,940 49,700 50,120 28 mei
AMC Networks 17,070 +0,640 +3,90% 17,300 16,360 16,430 28 mei
Amdocs Limited 78,800 -1,110 -1,39% 0,000 78,620 79,910 28 mei
Amedisys 95,600 -0,630 -0,65% 96,390 95,360 96,230 28 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... 13,440 -0,400 -2,89% 13,905 13,420 13,840 28 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 18,010 +0,380 +2,16% 18,490 17,630 17,630 28 mei
American Software 10,640 -0,060 -0,56% 10,820 10,520 10,700 28 mei
American Supercon... 15,930 -0,130 -0,81% 16,350 15,770 16,060 28 mei
American Woodmark... 87,160 -1,880 -2,11% 89,905 87,160 89,040 28 mei
America's Car-Mart 61,030 -0,010 -0,02% 61,310 60,500 61,040 28 mei
Ameris Bancorp 47,540 -0,480 -1,00% 48,110 47,240 48,020 28 mei
AMERISAFE 43,990 -0,600 -1,35% 44,730 43,930 44,590 28 mei
AmeriServ Financial 2,551 -0,129 -4,82% 2,751 2,551 2,680 28 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,020 -0,340 -1,67% 20,020 19,930 20,360 28 mei
Amgen 300,190 -5,650 -1,85% 303,505 298,310 305,840 28 mei
Amicus Therapeutics 9,580 -0,080 -0,83% 9,755 9,380 9,660 28 mei
Amkor Technology 33,480 +0,380 +1,15% 33,890 32,830 33,100 28 mei
Amphastar Pharmac... 41,975 -1,285 -2,97% 43,500 41,780 43,260 28 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,700 +0,350 +6,54% 5,750 5,370 5,350 28 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 233,440 +0,930 +0,40% 234,290 230,440 232,510 28 mei
Anavex Life Scien... 4,050 +0,050 +1,25% 4,090 3,980 4,000 28 mei
Andersons 52,640 +0,670 +1,29% 52,760 51,090 51,970 28 mei
Angi 2,150 -0,030 -1,38% 2,226 2,120 2,180 28 mei
AngioDynamics 6,240 +0,070 +1,13% 6,330 6,030 6,170 28 mei
ANI Pharmaceuticals 63,300 +1,980 +3,23% 63,500 61,665 61,320 28 mei
Anika Therapeutics 24,760 +0,190 +0,77% 24,840 24,480 24,570 28 mei
Ansys 328,080 -3,030 -0,92% 329,825 325,800 331,110 28 mei
Apogee Enterprises 65,675 -1,355 -2,02% 67,385 65,420 67,030 28 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 233,630 +3,230 +1,40% 233,660 227,080 230,400 28 mei
Apple 190,130 +0,150 +0,08% 193,000 189,100 189,980 28 mei
Applied DNA Sciences 0,600 -1,390 -69,85% 1,500 0,556 1,990 28 mei
Applied Materials 221,320 +0,430 +0,19% 223,221 219,880 220,890 28 mei
Applied Optoelect... 12,390 -0,150 -1,20% 12,800 12,100 12,540 28 mei
Aptevo Therapeutics 0,729 +0,018 +2,53% 0,740 0,711 0,711 28 mei
Aptose Biosciences 1,144 +0,034 +3,08% 1,189 1,110 1,110 28 mei
Aqua Metals 0,408 -0,002 -0,54% 0,410 0,400 0,410 28 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,350 +0,060 +1,82% 3,370 3,250 3,290 28 mei
ARCA biopharma 3,560 +0,170 +5,01% 3,620 3,450 3,390 28 mei
Arcadia Biosciences 3,240 +0,315 +10,77% 3,300 2,912 2,925 28 mei
ArcBest Corp 103,655 -2,545 -2,40% 106,945 103,380 106,200 28 mei
Arch Capital Grou... 102,250 -1,110 -1,07% 103,075 102,060 103,360 28 mei
Arcturus Therapeu... 38,410 +8,000 +26,31% 38,690 34,900 30,410 28 mei
Ardelyx 6,900 +0,150 +2,22% 6,990 6,661 6,750 28 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,350 0,000 0,00% 21,480 21,280 21,350 28 mei
Ark Restaurants Corp 15,100 -0,486 -3,12% 0,000 14,259 15,586 28 mei
Arq 6,890 -0,280 -3,91% 7,390 6,830 7,170 28 mei
Arrow Financial Corp 25,510 +0,950 +3,87% 25,680 24,613 24,560 28 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 23,910 -0,970 -3,90% 0,000 23,410 24,880 28 mei
ArrowMark Financi... 18,290 -0,015 -0,08% 18,540 0,000 18,305 28 mei
Artesian Resource... 34,500 -4,010 -10,41% 38,410 33,340 38,510 28 mei
Art's-Way Manufac... 1,779 +0,007 +0,42% 1,810 0,000 1,772 28 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 127,415 -2,995 -2,30% 131,970 125,870 130,410 28 mei
Asia Pacific Wire... 1,519 +0,010 +0,66% 1,570 1,486 1,509 28 mei
ASML Holding NV 992,100 +35,880 +3,75% 992,880 965,250 956,220 28 mei
Aspen Technology 217,850 -3,110 -1,41% 221,820 217,730 220,960 28 mei
Assembly Biosciences 15,070 -0,010 -0,07% 15,070 14,780 15,080 28 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 32,760 -0,470 -1,41% 33,610 32,730 33,230 28 mei
Astronics Corp 21,240 +0,320 +1,53% 21,610 21,100 20,920 28 mei
AstroNova 17,870 +0,260 +1,48% 17,925 0,000 17,610 28 mei
Astrotech Corp 9,652 +0,152 +1,60% 9,652 9,500 9,500 28 mei
Asure Software 7,650 +0,110 +1,46% 7,838 7,462 7,540 28 mei
Atara Biotherapeu... 0,618 -0,006 -0,96% 0,656 0,586 0,624 28 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,450 +0,250 +0,61% 41,660 41,140 41,200 28 mei
Atlanta Braves Ho... 39,090 +0,160 +0,41% 39,320 38,565 38,930 28 mei
Atlantic American... 1,630 -0,020 -1,21% 0,000 1,620 1,650 28 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,220 -1,200 -5,12% 22,220 22,090 23,420 28 mei
Atlanticus Holdin... 26,880 +1,400 +5,49% 27,295 25,390 25,480 28 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 164,830 -4,030 -2,39% 168,810 163,830 168,860 28 mei
ATN International 23,570 +0,030 +0,13% 24,040 23,280 23,540 28 mei
Atomera 4,510 +0,290 +6,87% 4,580 4,280 4,220 28 mei
Atossa Therapeutics 1,420 -0,040 -2,74% 1,545 1,400 1,460 28 mei
AtriCure 22,670 -0,520 -2,24% 23,480 22,595 23,190 28 mei
Atrion Corp 455,485 -7,445 -1,61% 467,040 455,055 462,930 28 mei
aTyr Pharma 1,790 -0,010 -0,56% 1,860 1,715 1,800 28 mei
Auburn National B... 18,870 0,000 0,00% 0,000 0,000 18,870 24 mei
AudioCodes Ltd 10,190 +0,150 +1,49% 10,320 9,900 10,040 28 mei
Aurinia Pharmaceu... 5,300 +0,090 +1,73% 5,330 5,225 5,210 28 mei
Autodesk 210,430 -4,460 -2,08% 213,630 209,750 214,890 28 mei
Automatic Data Pr... 243,300 -5,600 -2,25% 248,460 241,910 248,900 28 mei
Avadel Pharmaceut... 15,480 -0,270 -1,71% 16,000 15,340 15,750 28 mei
Aviat Networks 30,410 +0,110 +0,36% 30,740 30,200 30,300 28 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 2,270 -0,330 -12,69% 2,650 2,270 2,600 28 mei
Avis Budget Group 111,270 -0,640 -0,57% 113,925 110,770 111,910 28 mei
Aware 1,870 +0,030 +1,63% 1,890 1,850 1,840 28 mei
Axcelis Technologies 115,480 +4,110 +3,69% 115,865 110,990 111,370 28 mei
AxoGen 6,640 +0,370 +5,90% 6,740 6,340 6,270 28 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 76,690 +1,500 +1,99% 76,970 74,640 75,190 28 mei
AXT 3,720 +0,260 +7,51% 3,800 3,460 3,460 28 mei
AYRO 1,140 0,000 0,00% 1,150 1,110 1,140 28 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