Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,917 +0,057 +1,48% 3,935 3,850 3,860 02 mei
1-800-FLOWERS.COM 9,120 +0,060 +0,66% 9,830 8,690 9,060 02 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 51,770 +1,170 +2,31% 51,770 50,760 50,600 02 mei
2U 0,269 0,000 0,00% 0,000 0,000 0,269 02 mei
AAON 90,950 +0,060 +0,07% 0,000 0,000 90,890 02 mei
AB Active ETFs 34,850 +0,145 +0,42% 34,872 34,872 34,705 29 apr
Abeona Therapeutics 4,070 0,000 0,00% 0,000 0,000 4,070 02 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,903 -0,027 -0,55% 4,960 4,890 4,930 02 mei
Acadia Healthcare... 66,730 -6,260 -8,58% 72,340 66,390 72,990 02 mei
ACADIA Pharmaceut... 17,070 +0,020 +0,12% 17,380 16,810 17,050 02 mei
Acasti Pharma 3,030 +0,180 +6,31% 3,113 2,850 2,850 02 mei
Accelerate Diagno... 0,942 +0,007 +0,71% 0,950 0,890 0,935 02 mei
Accuray 1,535 -0,005 -0,32% 0,000 0,000 1,540 02 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 35,460 +1,110 +3,23% 35,630 34,520 34,350 02 mei
Aclaris Therapeutics 1,300 +0,040 +3,17% 1,310 1,210 1,260 02 mei
ACNB Corp 33,410 +0,280 +0,85% 33,960 33,000 33,130 02 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... 1,190 -0,020 -1,65% 1,250 1,170 1,210 02 mei
Addus HomeCare Corp 98,410 +0,010 +0,01% 99,645 96,660 98,400 02 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 6,730 -0,010 -0,15% 0,000 0,000 6,740 02 mei
Adobe 476,720 +0,150 +0,03% 0,000 0,000 476,570 02 mei
ADTRAN Holdings 4,620 0,000 0,00% 0,000 0,000 4,620 02 mei
Advanced Energy I... 95,540 -0,540 -0,56% 95,860 90,400 96,080 02 mei
Advanced Micro De... 146,160 0,000 0,00% 0,000 0,000 146,160 02 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 10,005 +0,215 +2,20% 10,150 9,500 9,790 02 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,760 +0,030 +0,26% 12,050 11,530 11,730 02 mei
Aemetis 3,900 +0,190 +5,12% 3,950 3,700 3,710 02 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 165,980 +3,450 +2,12% 166,050 160,900 162,530 02 mei
AEterna Zentaris Inc 8,040 +5,950 +284,69% 8,560 7,840 2,090 02 mei
Aethlon Medical 1,365 +0,045 +3,41% 1,392 1,340 1,320 02 mei
Affimed NV 5,300 -0,030 -0,56% 5,480 5,210 5,330 02 mei
Agenus 12,540 +0,020 +0,16% 0,000 0,000 12,520 02 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 82,770 +0,070 +0,08% 83,610 82,200 82,700 02 mei
Agios Pharmaceuti... 34,580 0,000 0,00% 0,000 0,000 34,580 02 mei
AGNC Investment Corp 23,830 +0,230 +0,97% 23,870 23,560 23,600 02 mei
AGNC Investment Corp 9,290 0,000 0,00% 0,000 0,000 9,290 02 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 26,610 -0,090 -0,34% 27,000 26,500 26,700 02 mei
Air Transport Ser... 13,190 +0,420 +3,29% 13,200 12,850 12,770 02 mei
Airbnb 158,340 +0,010 +0,01% 0,000 0,000 158,330 02 mei
Airgain 5,070 -0,130 -2,50% 5,215 5,010 5,200 02 mei
AirNet Technology 1,200 -0,020 -1,64% 1,200 1,200 1,220 02 mei
Akamai Technologies 99,760 +0,020 +0,02% 0,000 0,000 99,740 02 mei
Akari Therapeutic... 1,470 -0,230 -13,53% 1,868 1,428 1,700 02 mei
Akebia Therapeutics 1,310 +0,010 +0,77% 0,000 0,000 1,300 02 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 67,750 +0,850 +1,27% 67,940 66,610 66,900 02 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,210 +0,010 +0,24% 4,235 4,085 4,200 02 mei
Alico 28,700 +0,400 +1,41% 28,966 28,460 28,300 02 mei
Align Technology 286,540 +2,020 +0,71% 288,800 280,990 284,520 02 mei
Alimera Sciences 3,590 +0,130 +3,76% 3,590 3,335 3,460 02 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 23,850 -0,160 -0,67% 23,990 23,390 24,010 02 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 54,410 +0,730 +1,36% 54,900 53,065 53,680 02 mei
Alliance Resource... 22,870 0,000 0,00% 0,000 0,000 22,870 02 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 2,080 -0,041 -1,94% 2,130 2,070 2,121 02 mei
Alnylam Pharmaceu... 150,310 +0,350 +0,23% 153,850 147,285 149,960 02 mei
Alpha and Omega S... 21,870 +0,800 +3,80% 21,940 20,965 21,070 02 mei
Alphabet 166,700 +0,080 +0,05% 0,000 0,000 166,620 02 mei
Alphabet 168,460 0,000 0,00% 0,000 0,000 168,460 02 mei
AlphaMark Activel... 30,020 +0,507 +1,72% 30,021 30,020 29,513 02 mei
Alphatec Holdings 13,220 +0,250 +1,93% 13,265 12,790 12,970 02 mei
Altisource Portfo... 2,060 +0,090 +4,57% 2,100 1,930 1,970 02 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,913 +0,074 +8,77% 0,930 0,813 0,839 02 mei
A-Mark Precious M... 41,380 +0,600 +1,47% 41,780 40,400 40,780 02 mei
Amazon.com 184,720 0,000 0,00% 0,000 0,000 184,720 02 mei
Ambarella 46,910 +1,350 +2,96% 46,980 44,725 45,560 02 mei
AMC Networks 11,540 +0,490 +4,43% 11,670 11,030 11,050 02 mei
Amdocs Limited 83,640 +0,280 +0,34% 84,335 83,210 83,360 02 mei
Amedisys 92,430 +0,540 +0,59% 92,510 91,645 91,890 02 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... 13,865 +0,005 +0,04% 0,000 0,000 13,860 02 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 14,370 +0,550 +3,98% 14,540 13,910 13,820 02 mei
American Software 10,050 0,000 0,00% 10,195 9,960 10,050 02 mei
American Supercon... 12,985 -0,005 -0,04% 0,000 0,000 12,990 02 mei
American Woodmark... 93,370 +0,330 +0,35% 94,260 92,560 93,040 02 mei
America's Car-Mart 58,260 -0,290 -0,50% 0,000 0,000 58,550 02 mei
Ameris Bancorp 48,710 +0,680 +1,42% 48,960 48,030 48,030 02 mei
AMERISAFE 47,390 +0,730 +1,56% 47,400 46,640 46,660 02 mei
AmeriServ Financial 2,450 +0,010 +0,41% 2,460 2,370 2,440 02 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,990 +0,400 +2,04% 20,000 19,170 19,590 02 mei
Amgen 278,381 -0,009 0,00% 0,000 0,000 278,390 02 mei
Amicus Therapeutics 10,420 -0,010 -0,10% 10,610 10,365 10,430 02 mei
Amkor Technology 31,680 +0,020 +0,06% 0,000 0,000 31,660 02 mei
Amphastar Pharmac... 42,660 +0,580 +1,38% 43,300 41,920 42,080 02 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,750 -0,130 -2,66% 4,880 4,700 4,880 02 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 196,540 +2,650 +1,37% 197,320 191,593 193,890 02 mei
Anavex Life Scien... 3,760 +0,070 +1,90% 3,770 3,625 3,690 02 mei
Andersons 56,080 +1,120 +2,04% 56,335 55,410 54,960 02 mei
Angi 2,450 +0,270 +12,39% 2,495 2,220 2,180 02 mei
AngioDynamics 6,060 +0,270 +4,66% 6,293 6,060 5,790 02 mei
ANI Pharmaceuticals 67,070 +0,550 +0,83% 67,870 66,780 66,520 02 mei
Anika Therapeutics 27,590 +1,100 +4,15% 27,610 26,500 26,490 02 mei
Ansys 314,530 0,000 0,00% 0,000 0,000 314,530 02 mei
Apogee Enterprises 63,570 +1,040 +1,66% 63,940 62,390 62,530 02 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 236,050 +5,940 +2,58% 237,170 230,665 230,110 02 mei
Apple 173,180 +0,150 +0,09% 0,000 0,000 173,030 02 mei
Applied DNA Sciences 4,075 +0,045 +1,12% 4,163 3,944 4,030 02 mei
Applied Materials 197,920 +0,010 +0,01% 0,000 0,000 197,910 02 mei
Applied Optoelect... 10,350 0,000 0,00% 0,000 0,000 10,350 02 mei
Aptevo Therapeutics 1,130 0,000 0,00% 0,000 0,000 1,130 02 mei
Aptose Biosciences 1,190 -0,020 -1,65% 1,213 1,190 1,210 02 mei
Aqua Metals 0,466 +0,001 +0,19% 0,000 0,000 0,465 02 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,680 -0,010 -0,37% 2,730 2,630 2,690 02 mei
ARCA biopharma 3,240 -0,020 -0,61% 0,000 0,000 3,260 02 mei
Arcadia Biosciences 1,990 -0,060 -2,93% 2,060 1,961 2,050 02 mei
ArcBest Corp 112,790 +4,430 +4,09% 113,060 108,240 108,360 02 mei
Arch Capital Grou... 95,170 -0,630 -0,66% 96,435 94,500 95,800 02 mei
Arcturus Therapeu... 26,540 -1,370 -4,91% 28,140 25,995 27,910 02 mei
Ardelyx 6,770 -0,020 -0,29% 0,000 0,000 6,790 02 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,540 0,000 0,00% 0,000 0,000 20,540 02 mei
Ark Restaurants Corp 13,450 -0,140 -1,03% 13,450 13,450 13,590 02 mei
Arq 7,830 0,000 0,00% 0,000 0,000 7,830 02 mei
Arrow Financial Corp 23,440 +0,160 +0,69% 23,500 23,160 23,280 02 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 24,140 +0,970 +4,19% 24,300 22,730 23,170 02 mei
ArrowMark Financi... 18,400 -0,020 -0,11% 18,510 18,380 18,420 02 mei
Artesian Resource... 36,660 +0,620 +1,72% 36,880 36,008 36,040 02 mei
Art's-Way Manufac... 1,890 +0,011 +0,56% 1,919 1,890 1,879 02 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 141,100 +0,090 +0,06% 143,990 139,260 141,010 02 mei
Asia Pacific Wire... 1,434 +0,044 +3,15% 1,434 1,400 1,390 02 mei
ASML Holding NV 870,975 0,000 0,00% 0,000 0,000 870,975 02 mei
Aspen Technology 201,310 +6,130 +3,14% 201,610 195,510 195,180 02 mei
Assembly Biosciences 12,810 -0,460 -3,47% 13,280 12,810 13,270 02 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 33,160 -0,610 -1,81% 33,200 31,490 33,770 02 mei
Astronics Corp 17,240 +0,210 +1,23% 17,310 17,043 17,030 02 mei
AstroNova 17,500 -0,170 -0,96% 17,920 17,420 17,670 02 mei
Astrotech Corp 9,050 -0,054 -0,59% 9,050 9,010 9,104 02 mei
Asure Software 7,960 +0,500 +6,70% 8,090 7,620 7,460 02 mei
Atara Biotherapeu... 0,650 0,000 0,00% 0,000 0,000 0,650 02 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,380 +0,470 +1,15% 41,598 40,774 40,910 02 mei
Atlanta Braves Ho... 38,580 +0,650 +1,71% 38,690 37,830 37,930 02 mei
Atlantic American... 1,880 +0,000 +0,01% 1,900 1,866 1,880 02 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 21,440 +0,020 +0,09% 0,000 0,000 21,420 02 mei
Atlanticus Holdin... 27,190 +0,430 +1,61% 27,300 26,130 26,760 02 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 183,550 0,000 0,00% 0,000 0,000 183,550 02 mei
ATN International 21,020 +0,860 +4,27% 21,200 20,410 20,160 02 mei
Atomera 4,450 +0,050 +1,14% 4,500 4,010 4,400 02 mei
Atossa Therapeutics 1,520 0,000 0,00% 0,000 0,000 1,520 02 mei
AtriCure 22,210 -2,550 -10,30% 23,560 20,190 24,760 02 mei
Atrion Corp 415,800 -11,080 -2,60% 431,980 414,670 426,880 02 mei
aTyr Pharma 1,600 +0,010 +0,63% 1,610 1,540 1,590 02 mei
Auburn National B... 18,150 +0,050 +0,28% 18,160 18,150 18,100 02 mei
AudioCodes Ltd 11,120 +0,150 +1,37% 11,120 10,790 10,970 02 mei
Aurinia Pharmaceu... 5,160 -0,040 -0,77% 5,790 5,030 5,200 02 mei
Autodesk 209,935 -0,015 -0,01% 0,000 0,000 209,950 02 mei
Automatic Data Pr... 242,040 +0,010 +0,00% 0,000 0,000 242,030 02 mei
Avadel Pharmaceut... 18,310 +0,010 +0,05% 0,000 0,000 18,300 02 mei
Aviat Networks 28,390 -5,580 -16,43% 30,000 27,000 33,970 02 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,840 +0,160 +4,34% 3,840 3,592 3,680 02 mei
Avis Budget Group 113,770 0,000 0,00% 0,000 0,000 113,770 02 mei
Aware 2,070 -0,030 -1,43% 2,177 2,011 2,100 02 mei
Axcelis Technologies 106,640 0,000 0,00% 0,000 0,000 106,640 02 mei
AxoGen 5,880 -0,680 -10,37% 7,084 5,610 6,560 02 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 74,160 -0,730 -0,97% 75,010 73,520 74,890 02 mei
AXT 3,030 0,000 0,00% 0,000 0,000 3,030 02 mei
AYRO 1,170 -0,075 -6,02% 1,260 1,170 1,245 02 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