Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 32,200 +0,400 +1,26% 32,250 31,860 31,800 15 mei
S&W Seed Company 0,385 +0,025 +6,91% 0,410 0,385 0,360 15 mei
Sabra Health Care... 14,510 -0,180 -1,23% 14,920 14,435 14,690 15 mei
Sabre Corp 3,170 +0,060 +1,93% 3,190 3,050 3,110 15 mei
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 79,620 -0,740 -0,92% 80,740 79,330 80,360 15 mei
Sage Therapeutics 11,710 -0,280 -2,34% 12,580 11,690 11,990 15 mei
Saia 409,880 +4,670 +1,15% 409,790 406,235 405,210 15 mei
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 23,570 +0,490 +2,12% 23,710 23,330 23,080 15 mei
Sangamo Therapeutics 0,580 +0,012 +2,15% 0,598 0,570 0,568 15 mei
Sanmina Corp 65,950 +0,240 +0,37% 66,840 65,980 65,710 15 mei
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 34,650 -0,140 -0,40% 35,330 34,530 34,790 15 mei
Sarepta Therapeutics 132,500 -0,160 -0,12% 134,715 132,100 132,660 15 mei
SB Financial Group 13,600 -0,100 -0,73% 13,720 13,560 13,700 15 mei
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 202,360 +3,260 +1,64% 208,225 201,630 199,100 15 mei
ScanSource 49,490 +1,410 +2,93% 49,610 48,400 48,080 15 mei
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Schnitzer Steel I... 33,210 0,000 0,00% 0,000 0,000 33,210 31 aug
Scholastic Corp 35,800 -0,120 -0,33% 36,350 35,700 35,920 15 mei
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 2,260 +0,290 +14,72% 2,270 1,990 1,970 15 mei
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 24,110 +0,070 +0,29% 24,490 23,940 24,040 15 mei
Seagate Technolog... 98,720 +2,500 +2,60% 98,920 96,790 96,220 15 mei
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 10,570 -0,170 -1,58% 11,040 9,850 10,740 15 mei
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,250 -0,030 -0,48% 6,404 6,200 6,280 15 mei
Security National... 7,810 +0,260 +3,44% 7,840 7,628 7,550 15 mei
Seelos Therapeutics 0,290 +0,048 +19,72% 0,304 0,251 0,242 15 mei
SEI Investments C... 68,460 +0,720 +1,06% 68,530 68,000 67,740 15 mei
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... 96,050 -0,750 -0,77% 96,770 95,920 96,800 15 mei
SELLAS Life Scien... 1,470 +0,100 +7,30% 1,480 1,340 1,370 15 mei
SemiLEDS Corp 1,460 -0,029 -1,91% 1,560 1,450 1,489 15 mei
Semtech Corp 39,960 +0,560 +1,42% 40,365 38,520 39,400 15 mei
Seneca Foods Corp 59,750 0,000 0,00% 0,000 0,000 59,750 10 mei
Seneca Foods Corp 60,180 +0,870 +1,47% 60,520 59,570 59,310 15 mei
Sensus Healthcare 6,140 +0,840 +15,85% 6,205 5,250 5,300 15 mei
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,958 +0,062 +6,92% 1,030 0,904 0,896 15 mei
Service Propertie... 5,795 -0,075 -1,28% 5,990 5,780 5,870 15 mei
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 1,070 0,000 0,00% 1,090 1,050 1,070 15 mei
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... 17,710 +0,280 +1,61% 17,770 17,340 17,430 15 mei
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 36,000 -0,210 -0,58% 36,380 35,595 36,210 15 mei
Shore Bancshares 11,150 +0,070 +0,63% 11,200 11,060 11,080 15 mei
Siebert Financial... 2,380 +0,070 +3,03% 2,430 2,238 2,310 15 mei
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 22,300 -0,360 -1,59% 22,550 22,221 22,660 15 mei
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,220 +0,030 +2,52% 1,230 1,200 1,190 15 mei
SigmaTron Interna... 4,770 -0,020 -0,42% 4,840 4,650 4,790 15 mei
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 16,800 -0,280 -1,64% 17,060 16,650 17,080 15 mei
Silicon Laboratories 131,570 +0,910 +0,70% 133,340 128,830 130,660 15 mei
Silicon Motion Te... 76,000 +1,110 +1,48% 76,630 74,360 74,890 15 mei
Silvercrest Asset... 15,340 +0,330 +2,20% 15,370 14,840 15,010 15 mei
Simmons First Nat... 18,310 +0,200 +1,10% 18,360 18,040 18,110 15 mei
Simulations Plus 50,250 +0,790 +1,60% 51,220 49,800 49,460 15 mei
Sinclair 14,410 -1,140 -7,33% 15,830 14,150 15,550 15 mei
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,126 +0,071 +129,27% 0,228 0,103 0,055 15 mei
Sirius XM Holdings 3,040 -0,130 -4,10% 3,210 3,030 3,170 15 mei
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 77,040 -0,080 -0,10% 78,400 76,819 77,120 15 mei
Skyworks Solutions 94,390 -0,030 -0,03% 95,250 93,370 94,420 15 mei
SLM Corp 77,490 -0,190 -0,24% 77,500 77,210 77,680 15 mei
SLM Corp 21,010 -0,320 -1,50% 21,460 20,910 21,330 15 mei
SLR Investment Corp 16,080 -0,050 -0,31% 16,240 16,080 16,130 15 mei
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 0,948 -0,093 -8,89% 1,050 0,915 1,040 15 mei
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,680 -0,110 -3,94% 2,830 2,670 2,790 15 mei
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,430 +0,010 +0,70% 1,460 1,420 1,420 15 mei
Sohu.com Limited 11,910 -0,010 -0,08% 12,000 11,670 11,920 15 mei
SolarEdge Technol... 51,350 -2,400 -4,47% 56,520 51,280 53,750 15 mei
Soleno Therapeutics 45,210 +1,710 +3,93% 45,790 44,133 43,500 15 mei
Sonnet BioTherape... 1,790 -0,020 -1,10% 1,900 1,719 1,810 15 mei
Sonoma Pharmaceut... 0,150 -0,002 -0,99% 0,153 0,149 0,152 15 mei
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 1,390 -0,010 -0,71% 1,421 1,380 1,400 15 mei
Sound Financial B... 39,300 0,000 0,00% 0,000 0,000 39,300 14 mei
Southern First Ba... 27,780 +0,280 +1,02% 27,780 27,290 27,500 15 mei
Southern Missouri... 42,460 +0,460 +1,10% 42,475 42,145 42,000 15 mei
Southside Bancshares 28,020 +0,060 +0,21% 28,350 27,960 27,960 15 mei
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 53,990 +0,020 +0,04% 54,000 53,980 53,970 15 mei
SPAR Group 1,770 +0,020 +1,14% 1,890 1,710 1,750 15 mei
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 20,620 -0,030 -0,15% 0,000 20,450 20,650 15 mei
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 1,040 +0,108 +11,59% 1,050 0,884 0,932 15 mei
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,583 +0,018 +3,17% 0,595 0,531 0,565 15 mei
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 15,320 +0,220 +1,46% 15,340 15,070 15,100 15 mei
Sportsman's Wareh... 3,350 -0,070 -2,05% 3,470 3,290 3,420 15 mei
Sprott Focus Trust 7,950 +0,060 +0,76% 7,970 7,935 7,890 15 mei
Sprouts Farmers M... 76,840 +0,100 +0,13% 77,100 75,820 76,740 15 mei
SPS Commerce 198,670 +3,030 +1,55% 199,345 196,465 195,640 15 mei
SS&C Technologies... 63,570 +0,370 +0,59% 63,830 63,185 63,200 15 mei
SSR Mining 5,440 +0,030 +0,55% 5,540 5,320 5,410 15 mei
STAAR Surgical Co... 43,140 -0,510 -1,17% 44,660 42,560 43,650 15 mei
Staffing 360 Solu... 0,292 +0,003 +0,86% 0,292 0,280 0,289 15 mei
Stagwell 6,840 -0,070 -1,01% 7,020 6,720 6,910 15 mei
Star Bulk Carrier... 25,310 -0,160 -0,63% 25,380 25,110 25,470 15 mei
Starbucks Corp 75,700 +0,070 +0,09% 76,030 75,320 75,630 15 mei
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 6,620 -0,020 -0,30% 6,760 6,570 6,640 15 mei
Steel Dynamics 136,930 +1,860 +1,38% 137,795 135,450 135,070 15 mei
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 46,540 -0,020 -0,04% 46,820 46,350 46,560 15 mei
Sterling Infrastr... 135,550 +8,220 +6,46% 136,100 128,260 127,330 15 mei
Steven Madden Ltd 42,490 +0,040 +0,09% 42,780 42,110 42,450 15 mei
Stock Yards Bancorp 49,000 +0,810 +1,68% 49,010 48,440 48,190 15 mei
Strata Skin Sciences 0,420 +0,037 +9,69% 0,470 0,000 0,383 15 mei
Stratasys Ltd 9,710 -0,050 -0,51% 0,000 9,635 9,760 15 mei
Strategic Education 118,980 -1,680 -1,39% 0,000 118,670 120,660 15 mei
STRATTEC SECURITY... 24,190 +0,520 +2,20% 24,353 23,160 23,670 15 mei
Stratus Properties 24,490 +1,190 +5,11% 24,490 23,260 23,300 15 mei
Streamline Health... 0,305 -0,015 -4,69% 0,322 0,290 0,320 15 mei
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 9,000 -0,050 -0,55% 9,050 8,750 9,050 15 mei
Summit Therapeutics 4,490 -0,195 -4,16% 4,810 4,410 4,685 15 mei
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,600 -0,210 -3,61% 5,920 5,600 5,810 15 mei
SunPower Corp 3,110 -1,280 -29,16% 3,760 3,010 4,390 15 mei
Sunrun 12,090 -0,180 -1,47% 13,200 11,655 12,270 15 mei
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 952,360 +129,990 +15,81% 954,500 835,270 822,370 15 mei
SuperCom Ltd 0,201 -0,015 -6,76% 0,280 0,200 0,216 15 mei
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 20,140 +0,260 +1,31% 20,592 20,060 19,880 15 mei
Supernus Pharmace... 28,740 -0,230 -0,79% 29,565 28,650 28,970 15 mei
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 27,070 +0,110 +0,41% 27,500 26,750 26,960 15 mei
Surmodics 33,560 +0,560 +1,70% 34,160 32,980 33,000 15 mei
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 92,250 +2,680 +2,99% 92,480 88,880 89,570 15 mei
Synchronoss Techn... 10,100 +1,410 +16,23% 10,430 8,775 8,690 15 mei
Syndax Pharmaceut... 21,940 +0,280 +1,29% 22,490 21,830 21,660 15 mei
Synopsys 580,200 +20,570 +3,68% 582,965 564,880 559,630 15 mei
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,360 +0,030 +2,26% 1,360 1,300 1,330 15 mei
Syros Pharmaceuti... 5,510 +0,080 +1,47% 5,860 5,360 5,430 15 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