Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 55,140 -1,880 -3,30% 57,160 54,765 57,020 17 mei
iCAD 1,750 -0,020 -1,13% 1,840 1,750 1,770 17 mei
Icahn Enterprises LP 16,830 -1,480 -8,08% 17,480 16,710 18,310 17 mei
ICF International 149,800 +3,180 +2,17% 150,110 146,930 146,620 17 mei
ICON plc 314,720 -1,110 -0,35% 317,841 312,440 315,830 17 mei
ICU Medical 103,990 -2,280 -2,15% 106,270 103,890 106,270 17 mei
Ideal Power 7,440 -0,030 -0,40% 7,600 7,350 7,470 17 mei
Identiv 4,190 +0,040 +0,96% 4,250 4,080 4,150 17 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 543,450 +2,510 +0,46% 543,850 538,430 540,940 17 mei
IES Holdings 159,950 -2,250 -1,39% 164,190 158,180 162,200 17 mei
IF Bancorp 16,678 0,000 0,00% 16,678 16,678 16,678 14 mei
iFresh 0,490 0,000 0,00% 0,000 0,000 0,490 nov '21
IHS Markit Ltd 108,610 0,000 0,00% 0,000 0,000 108,610 feb '22
Illumina 111,070 -3,390 -2,96% 113,840 110,650 114,460 17 mei
Immersion Corp 9,340 0,000 0,00% 9,430 9,170 9,340 17 mei
ImmuCell Corp 4,810 +0,010 +0,21% 4,950 4,670 4,800 17 mei
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 09 feb
Immunomedics 87,860 +0,040 +0,05% 0,000 0,000 87,820 okt '20
Impinj 173,400 +3,790 +2,23% 173,710 169,100 169,610 17 mei
Incyte Corp 57,100 +0,240 +0,42% 57,245 56,400 56,860 17 mei
Independent Bank ... 52,950 +0,250 +0,47% 53,250 52,720 52,700 17 mei
Independent Bank ... 26,480 +0,260 +0,99% 26,605 26,200 26,220 17 mei
Independent Bank ... 43,940 +0,760 +1,76% 44,100 42,960 43,180 17 mei
Infinera Corp 5,260 -0,050 -0,94% 5,430 5,200 5,310 17 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,130 -0,020 -0,63% 3,170 3,108 3,150 17 mei
Ingles Markets 75,920 -1,380 -1,79% 77,200 75,510 77,300 17 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 12,010 +0,030 +0,25% 12,220 11,770 11,980 17 mei
Innospec 129,500 -0,830 -0,64% 130,840 129,060 130,330 17 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 5,280 -0,130 -2,40% 5,420 5,200 5,410 17 mei
Innoviva 15,980 0,000 0,00% 16,090 15,850 15,980 17 mei
Inogen 8,830 -0,120 -1,34% 9,100 8,610 8,950 17 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 12,000 -0,790 -6,18% 12,620 11,810 12,790 17 mei
Inseego Corp 7,140 +0,710 +11,04% 7,639 6,400 6,430 17 mei
Insight Enterprises 206,790 -2,300 -1,10% 208,720 204,860 209,090 17 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 24,770 -0,330 -1,31% 25,110 24,380 25,100 17 mei
Inspired Entertai... 8,820 +0,030 +0,34% 8,960 8,790 8,790 17 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 187,270 +1,890 +1,02% 187,665 182,800 185,380 17 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 27,540 +0,050 +0,18% 28,228 27,030 27,490 17 mei
Intel Corp 31,850 -0,180 -0,56% 32,110 31,590 32,030 17 mei
Intellia Therapeu... 26,220 +0,050 +0,19% 26,550 25,810 26,170 17 mei
Inter Parfums 124,500 -0,820 -0,65% 125,825 123,420 125,320 17 mei
Interactive Broke... 123,820 +2,000 +1,64% 123,940 122,010 121,820 17 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 109,400 +0,720 +0,66% 109,980 108,760 108,680 17 mei
Interface 15,540 -0,150 -0,96% 15,750 15,405 15,690 17 mei
Intergroup Corp 21,680 -0,220 -1,00% 22,210 21,510 21,900 17 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 60,690 +0,170 +0,28% 61,400 60,370 60,520 17 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,970 -0,030 -0,75% 4,020 3,900 4,000 17 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 65,000 -1,530 -2,30% 66,880 64,920 66,530 17 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 661,180 +7,810 +1,20% 661,750 654,720 653,370 17 mei
Intuitive Surgical 398,820 +2,390 +0,60% 398,960 393,978 396,430 17 mei
Invesco Actively ... 14,320 +0,130 +0,92% 14,330 14,240 14,190 17 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 39,510 +0,020 +0,05% 39,580 39,390 39,490 17 mei
Invesco Internati... 41,410 +0,171 +0,42% 41,470 41,200 41,239 17 mei
Invesco Nasdaq In... 40,160 +0,150 +0,37% 40,250 40,020 40,010 17 mei
Invesco QQQ Trust... 451,750 -0,230 -0,05% 452,720 449,540 451,980 17 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 37,190 -0,270 -0,72% 37,350 37,170 37,460 17 mei
Invesco S&P Small... 106,960 +1,270 +1,20% 105,080 105,080 105,690 15 mei
Invesco S&P Small... 55,120 +0,590 +1,08% 55,220 54,630 54,530 17 mei
Invesco S&P Small... 49,029 +0,135 +0,28% 49,029 49,022 48,894 17 mei
Invesco S&P Small... 43,410 -0,060 -0,14% 43,450 43,332 43,470 17 mei
Invesco S&P Small... 123,450 -0,500 -0,40% 124,248 123,320 123,950 17 mei
Invesco S&P Small... 47,501 -0,199 -0,42% 47,700 47,310 47,700 17 mei
Invesco S&P Small... 79,630 -0,040 -0,05% 79,750 79,630 79,670 17 mei
Invesco S&P Small... 52,760 -0,046 -0,09% 52,760 52,760 52,806 17 mei
Investar Holding ... 16,070 -0,090 -0,56% 16,340 16,020 16,160 17 mei
Investcorp Credit... 3,240 0,000 0,00% 3,350 3,220 3,240 17 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 163,300 +0,720 +0,44% 163,890 163,300 162,580 17 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 37,310 -0,310 -0,82% 37,655 36,560 37,620 17 mei
Iovance Biotherap... 10,240 -0,190 -1,82% 10,590 10,175 10,430 17 mei
IPG Photonics Corp 88,610 +0,010 +0,01% 88,970 87,854 88,600 17 mei
iRadimed Corp 42,030 -0,620 -1,45% 42,630 41,600 42,650 17 mei
IRIDEX Corp 2,660 +0,030 +1,14% 2,720 2,630 2,630 17 mei
Iridium Communica... 31,480 +1,040 +3,42% 31,540 30,350 30,440 17 mei
iRobot Corp 10,840 -0,365 -3,26% 11,650 10,630 11,205 17 mei
Ironwood Pharmace... 6,480 -0,160 -2,41% 6,680 6,470 6,640 17 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,130 0,000 0,00% 49,180 49,110 49,130 17 mei
iShares 1-3 Year ... 70,170 -0,060 -0,09% 70,200 70,150 70,230 17 mei
iShares 20 Year T... 91,390 -0,620 -0,67% 91,800 91,340 92,010 17 mei
iShares Asia 50 ETF 68,250 +0,180 +0,26% 68,460 67,850 68,070 17 mei
iShares Biotechno... 136,690 -0,600 -0,44% 137,440 136,090 137,290 17 mei
iShares Core MSCI... 70,070 +0,310 +0,44% 70,070 69,710 69,760 17 mei
iShares Emerging ... 23,390 +0,055 +0,24% 23,390 23,390 23,335 17 mei
iShares ESG Advan... 45,280 -0,040 -0,09% 45,310 45,210 45,320 17 mei
iShares ESG Aware... 81,840 +0,290 +0,36% 81,860 81,480 81,550 17 mei
iShares ESG Aware... 34,370 +0,140 +0,41% 34,430 34,185 34,230 17 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,530 -0,010 -0,04% 26,540 26,500 26,540 17 mei
iShares Global Cl... 14,160 -0,090 -0,63% 14,300 14,130 14,250 17 mei
iShares Global In... 50,700 +0,130 +0,26% 50,700 50,450 50,570 17 mei
iShares Global Ti... 84,750 +0,300 +0,36% 84,750 84,020 84,450 17 mei
iShares GNMA 43,010 -0,145 -0,34% 43,100 42,970 43,155 17 mei
iShares GSCI Comm... 27,510 +0,250 +0,92% 27,510 27,350 27,260 17 mei
iShares India 50 ETF 50,740 +0,280 +0,55% 50,830 50,620 50,460 17 mei
iShares Internati... 21,435 -0,005 -0,02% 21,460 21,390 21,440 17 mei
iShares Internati... 39,290 -0,110 -0,28% 39,390 39,280 39,400 17 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 112,160 +0,260 +0,23% 112,170 111,810 111,900 17 mei
iShares MSCI ACWI... 55,110 +0,210 +0,38% 55,130 54,840 54,900 17 mei
iShares MSCI All ... 73,450 +0,340 +0,47% 73,640 73,090 73,110 17 mei
iShares MSCI Braz... 13,830 +0,120 +0,88% 13,840 13,660 13,710 17 mei
iShares MSCI Chin... 47,435 +0,305 +0,65% 47,685 46,995 47,130 17 mei
iShares MSCI EAFE... 64,480 +0,230 +0,36% 64,490 64,125 64,250 17 mei
iShares MSCI Emer... 73,440 +0,180 +0,25% 73,641 73,080 73,260 17 mei
iShares MSCI Euro... 24,130 +0,180 +0,75% 24,150 23,990 23,950 17 mei
iShares MSCI Euro... 59,580 +0,040 +0,07% 59,660 59,270 59,540 17 mei
iShares MSCI Glob... 80,940 -0,400 -0,49% 81,060 80,650 81,340 17 mei
iShares MSCI New ... 45,890 +0,350 +0,77% 45,890 45,510 45,540 17 mei
iShares MSCI Qata... 17,510 +0,130 +0,75% 17,522 17,420 17,380 17 mei
iShares MSCI UAE ETF 14,380 +0,060 +0,42% 14,430 14,325 14,320 17 mei
iShares Semicondu... 228,240 -1,300 -0,57% 231,400 226,420 229,540 17 mei
Iteris 4,660 +0,030 +0,65% 4,760 4,610 4,630 17 mei
Itron 109,050 +0,430 +0,40% 109,600 108,380 108,620 17 mei
Ituran Location a... 27,370 -0,310 -1,12% 27,680 27,250 27,680 17 mei
IZEA Worldwide 2,780 -0,320 -10,32% 3,159 2,780 3,100 17 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