Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,865 +0,015 +0,39% 3,870 3,830 3,850 17 mei
1-800-FLOWERS.COM 10,150 -0,030 -0,29% 10,250 9,970 10,180 17 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 52,720 +0,040 +0,08% 53,362 52,570 52,680 17 mei
2U 0,340 -0,002 -0,58% 0,370 0,338 0,342 17 mei
AAON 74,880 +0,020 +0,03% 75,523 74,301 74,860 17 mei
AB Active ETFs 35,270 -0,105 -0,30% 35,360 35,270 35,375 17 mei
Abeona Therapeutics 4,400 -0,200 -4,35% 4,620 4,400 4,600 17 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,380 0,000 0,00% 5,410 5,311 5,380 17 mei
Acadia Healthcare... 66,350 -0,280 -0,42% 67,155 65,530 66,630 17 mei
ACADIA Pharmaceut... 14,790 -0,060 -0,40% 14,905 14,650 14,850 17 mei
Acasti Pharma 2,690 -0,070 -2,53% 2,829 2,690 2,760 17 mei
Accelerate Diagno... 0,882 -0,034 -3,74% 0,930 0,882 0,916 17 mei
Accuray 1,630 -0,040 -2,40% 1,710 1,630 1,670 17 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 37,500 +0,560 +1,52% 37,590 37,000 36,940 17 mei
Aclaris Therapeutics 1,190 +0,010 +0,85% 1,200 1,150 1,180 17 mei
ACNB Corp 33,920 +0,010 +0,03% 34,785 33,890 33,910 17 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... 1,110 -0,090 -7,50% 1,175 1,100 1,200 17 mei
Addus HomeCare Corp 110,660 +0,370 +0,34% 111,280 109,940 110,290 17 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 9,210 +0,150 +1,66% 9,310 8,920 9,060 17 mei
Adobe 483,430 +0,550 +0,11% 485,880 481,520 482,880 17 mei
ADTRAN Holdings 5,270 -0,100 -1,86% 5,390 5,145 5,370 17 mei
Advanced Energy I... 105,630 +0,170 +0,16% 106,130 104,705 105,460 17 mei
Advanced Micro De... 164,460 +1,840 +1,13% 169,700 162,320 162,620 17 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 8,040 -0,210 -2,55% 8,380 7,850 8,250 17 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,370 -0,170 -1,47% 11,590 11,190 11,540 17 mei
Aemetis 3,850 -0,060 -1,53% 3,960 3,830 3,910 17 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 193,830 +1,100 +0,57% 195,220 191,066 192,730 17 mei
AEterna Zentaris Inc 8,520 -0,066 -0,77% 8,680 8,510 8,586 17 mei
Aethlon Medical 0,401 +0,001 +0,25% 0,461 0,400 0,400 17 mei
Affimed NV 5,250 -0,190 -3,49% 5,500 5,240 5,440 17 mei
Agenus 10,860 +0,360 +3,43% 11,410 10,300 10,500 17 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 99,940 +0,940 +0,95% 100,200 98,340 99,000 17 mei
Agios Pharmaceuti... 34,340 -0,660 -1,89% 35,015 34,070 35,000 17 mei
AGNC Investment Corp 24,170 +0,130 +0,54% 24,170 23,950 24,040 17 mei
AGNC Investment Corp 9,900 +0,010 +0,10% 9,910 9,850 9,890 17 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 23,060 +0,240 +1,05% 23,590 22,645 22,820 17 mei
Air Transport Ser... 14,610 -0,030 -0,20% 14,810 14,550 14,640 17 mei
Airbnb 145,660 -1,530 -1,04% 147,495 145,305 147,190 17 mei
Airgain 5,150 -0,210 -3,92% 5,470 5,150 5,360 17 mei
AirNet Technology 1,040 -0,020 -1,88% 0,000 1,040 1,060 17 mei
Akamai Technologies 95,210 -1,660 -1,71% 96,680 95,110 96,870 17 mei
Akari Therapeutic... 1,520 +0,040 +2,70% 1,620 1,470 1,480 17 mei
Akebia Therapeutics 1,150 +0,010 +0,88% 1,180 1,120 1,140 17 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 69,040 -0,620 -0,89% 69,830 68,205 69,660 17 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,950 -0,140 -3,42% 4,107 3,930 4,090 17 mei
Alico 27,280 +0,010 +0,04% 27,479 27,000 27,270 17 mei
Align Technology 271,500 -2,060 -0,75% 274,700 268,350 273,560 17 mei
Alimera Sciences 3,200 -0,080 -2,44% 3,390 3,180 3,280 17 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,150 -0,310 -1,27% 24,540 24,105 24,460 17 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 52,980 -1,780 -3,25% 55,480 52,930 54,760 17 mei
Alliance Resource... 22,820 +0,080 +0,35% 22,940 22,680 22,740 17 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 2,160 -0,030 -1,37% 2,250 2,120 2,190 17 mei
Alnylam Pharmaceu... 149,400 -1,820 -1,20% 151,840 148,320 151,220 17 mei
Alpha and Omega S... 27,230 -0,020 -0,07% 27,550 26,820 27,250 17 mei
Alphabet 176,130 +1,950 +1,12% 176,265 173,710 174,180 17 mei
Alphabet 177,290 +1,860 +1,06% 177,495 174,980 175,430 17 mei
AlphaMark Activel... 31,070 -0,110 -0,35% 0,000 0,000 31,181 14 mei
Alphatec Holdings 11,050 -0,380 -3,32% 11,480 10,830 11,430 17 mei
Altisource Portfo... 1,810 -0,080 -4,23% 1,940 1,800 1,890 17 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,870 -0,042 -4,65% 0,913 0,870 0,912 17 mei
A-Mark Precious M... 38,770 +1,680 +4,53% 38,960 37,610 37,090 17 mei
Amazon.com 184,700 +1,070 +0,58% 185,300 183,400 183,630 17 mei
Ambarella 49,010 +1,130 +2,36% 49,583 47,790 47,880 17 mei
AMC Networks 15,610 -0,350 -2,19% 0,000 14,980 15,960 17 mei
Amdocs Limited 81,750 -0,360 -0,44% 0,000 81,330 82,110 17 mei
Amedisys 94,430 -0,520 -0,55% 95,350 94,285 94,950 17 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... 14,735 -0,055 -0,37% 14,990 14,720 14,790 17 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 18,390 +0,280 +1,55% 18,480 17,890 18,110 17 mei
American Software 10,450 +0,060 +0,58% 10,480 10,355 10,390 17 mei
American Supercon... 14,010 -0,200 -1,41% 14,305 13,920 14,210 17 mei
American Woodmark... 96,010 +1,320 +1,39% 96,010 94,130 94,690 17 mei
America's Car-Mart 64,500 +0,040 +0,06% 65,215 63,760 64,460 17 mei
Ameris Bancorp 50,450 +0,210 +0,42% 50,785 50,070 50,240 17 mei
AMERISAFE 46,370 -0,060 -0,13% 46,700 46,130 46,430 17 mei
AmeriServ Financial 2,800 +0,050 +1,82% 2,800 2,710 2,750 17 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 21,000 +0,110 +0,53% 21,060 20,940 20,890 17 mei
Amgen 312,470 -2,250 -0,71% 0,000 310,370 314,720 17 mei
Amicus Therapeutics 9,570 +0,070 +0,74% 9,590 9,340 9,500 17 mei
Amkor Technology 32,680 -0,270 -0,82% 33,270 32,300 32,950 17 mei
Amphastar Pharmac... 43,480 +0,740 +1,73% 43,600 42,185 42,740 17 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,310 +0,040 +0,76% 5,370 5,270 5,270 17 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 214,080 -0,040 -0,02% 215,630 212,970 214,120 17 mei
Anavex Life Scien... 4,550 +0,050 +1,11% 4,660 4,450 4,500 17 mei
Andersons 51,470 -0,990 -1,89% 52,790 51,130 52,460 17 mei
Angi 2,210 -0,100 -4,33% 2,340 2,200 2,310 17 mei
AngioDynamics 6,040 -0,380 -5,92% 6,582 6,040 6,420 17 mei
ANI Pharmaceuticals 61,430 -2,340 -3,67% 64,510 61,275 63,770 17 mei
Anika Therapeutics 25,400 -0,100 -0,39% 25,520 25,180 25,500 17 mei
Ansys 327,710 +0,180 +0,05% 328,090 326,270 327,530 17 mei
Apogee Enterprises 66,540 +0,760 +1,16% 66,540 65,690 65,780 17 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 240,590 -6,290 -2,55% 248,750 238,010 246,880 17 mei
Apple 189,820 -0,020 -0,01% 190,810 189,180 189,840 17 mei
Applied DNA Sciences 2,510 -0,240 -8,73% 2,740 2,500 2,750 17 mei
Applied Materials 212,080 -1,950 -0,91% 219,250 210,230 214,030 17 mei
Applied Optoelect... 11,725 +0,495 +4,41% 11,790 11,080 11,230 17 mei
Aptevo Therapeutics 0,800 +0,004 +0,48% 0,820 0,780 0,796 17 mei
Aptose Biosciences 1,180 -0,010 -0,84% 1,210 1,150 1,190 17 mei
Aqua Metals 0,435 -0,002 -0,53% 0,470 0,430 0,437 17 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,980 +0,090 +3,11% 3,010 2,890 2,890 17 mei
ARCA biopharma 3,330 -0,670 -16,75% 4,490 3,110 4,000 17 mei
Arcadia Biosciences 3,050 -0,220 -6,73% 3,270 3,010 3,270 17 mei
ArcBest Corp 113,780 -1,390 -1,21% 0,000 112,830 115,170 17 mei
Arch Capital Grou... 100,990 +2,170 +2,20% 101,283 0,000 98,820 17 mei
Arcturus Therapeu... 29,780 -0,720 -2,36% 30,590 29,580 30,500 17 mei
Ardelyx 7,815 +0,025 +0,32% 7,860 7,690 7,790 17 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,280 +0,130 +0,61% 21,280 21,130 21,150 17 mei
Ark Restaurants Corp 14,580 -0,600 -3,95% 15,240 14,420 15,180 17 mei
Arq 7,350 -0,180 -2,39% 7,640 7,300 7,530 17 mei
Arrow Financial Corp 24,970 +0,100 +0,40% 25,200 24,410 24,870 17 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 24,770 -0,230 -0,92% 25,640 24,567 25,000 17 mei
ArrowMark Financi... 18,310 +0,160 +0,88% 18,310 18,091 18,150 17 mei
Artesian Resource... 40,480 -0,270 -0,66% 41,050 40,180 40,750 17 mei
Art's-Way Manufac... 1,890 +0,004 +0,20% 1,900 1,860 1,886 17 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 121,120 -1,680 -1,37% 123,160 120,020 122,800 17 mei
Asia Pacific Wire... 1,475 +0,005 +0,34% 1,520 1,435 1,470 17 mei
ASML Holding NV 924,970 +5,430 +0,59% 930,970 916,210 919,540 17 mei
Aspen Technology 221,940 +8,060 +3,77% 224,060 217,650 213,880 17 mei
Assembly Biosciences 14,530 -0,190 -1,29% 15,000 14,250 14,720 17 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 33,490 -0,060 -0,18% 33,780 33,250 33,550 17 mei
Astronics Corp 20,360 -0,520 -2,49% 21,080 20,310 20,880 17 mei
AstroNova 17,580 -0,040 -0,23% 17,630 17,380 17,620 17 mei
Astrotech Corp 9,410 -0,100 -1,05% 9,848 9,180 9,510 17 mei
Asure Software 7,470 -0,160 -2,10% 0,000 7,465 7,630 17 mei
Atara Biotherapeu... 0,610 +0,006 +1,06% 0,600 0,586 0,604 17 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 42,020 +0,280 +0,67% 42,120 41,480 41,740 17 mei
Atlanta Braves Ho... 39,330 +0,510 +1,31% 39,330 38,560 38,820 17 mei
Atlantic American... 1,710 0,000 0,00% 1,740 0,000 1,710 17 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,630 -0,540 -2,33% 23,190 22,550 23,170 17 mei
Atlanticus Holdin... 24,160 +0,220 +0,92% 25,100 24,000 23,940 17 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 179,720 -2,490 -1,37% 183,140 178,870 182,210 17 mei
ATN International 26,050 -0,390 -1,48% 27,085 26,000 26,440 17 mei
Atomera 4,450 -0,090 -1,98% 4,580 4,390 4,540 17 mei
Atossa Therapeutics 1,570 -0,040 -2,48% 0,000 1,550 1,610 17 mei
AtriCure 23,140 +0,510 +2,25% 23,160 22,085 22,630 17 mei
Atrion Corp 465,250 +9,410 +2,06% 475,760 447,280 455,840 17 mei
aTyr Pharma 2,000 +0,070 +3,63% 2,020 1,915 1,930 17 mei
Auburn National B... 18,950 -0,036 -0,19% 19,369 18,850 18,986 17 mei
AudioCodes Ltd 9,980 0,000 0,00% 10,050 9,870 9,980 17 mei
Aurinia Pharmaceu... 5,760 -0,010 -0,17% 5,830 5,650 5,770 17 mei
Autodesk 221,210 +0,780 +0,35% 221,310 219,210 220,430 17 mei
Automatic Data Pr... 252,330 +2,270 +0,91% 252,390 249,240 250,060 17 mei
Avadel Pharmaceut... 15,490 -0,450 -2,82% 15,940 15,400 15,940 17 mei
Aviat Networks 31,190 -0,510 -1,61% 31,880 30,920 31,700 17 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,580 -0,140 -3,76% 3,650 3,457 3,720 17 mei
Avis Budget Group 118,310 -3,510 -2,88% 121,990 117,440 121,820 17 mei
Aware 1,840 +0,030 +1,66% 1,880 1,820 1,810 17 mei
Axcelis Technologies 113,230 -0,340 -0,30% 114,500 112,120 113,570 17 mei
AxoGen 6,040 +0,070 +1,17% 6,080 5,740 5,970 17 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 76,540 -0,810 -1,05% 78,090 75,630 77,350 17 mei
AXT 3,280 -0,150 -4,37% 3,470 3,280 3,430 17 mei
AYRO 1,140 -0,040 -3,39% 1,200 1,130 1,180 17 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