Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,470 -0,170 -4,67% 3,470 3,367 3,640 11 apr
1-800-FLOWERS.COM 5,280 -0,050 -0,94% 5,350 4,980 5,330 11 apr
1st Source Corp 53,420 -0,280 -0,52% 53,782 52,690 53,700 11 apr
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 84,160 +3,740 +4,65% 84,250 78,185 80,420 11 apr
AB Active ETFs 33,920 -0,504 -1,47% 34,190 34,190 34,424 11 apr
Abeona Therapeutics 4,600 +0,420 +10,05% 4,670 4,135 4,180 11 apr
Acacia Research Corp 2,910 +0,070 +2,46% 2,930 2,700 2,840 11 apr
Acadia Healthcare... 26,150 -0,930 -3,43% 27,250 25,975 27,080 11 apr
ACADIA Pharmaceut... 14,580 +0,470 +3,33% 14,610 13,730 14,110 11 apr
Accelerate Diagno... 0,560 -0,020 -3,45% 0,592 0,516 0,580 11 apr
Accuray 1,460 -0,020 -1,35% 1,480 1,410 1,480 11 apr
ACI Worldwide 51,880 +0,950 +1,87% 52,030 49,695 50,930 11 apr
Aclaris Therapeutics 1,150 +0,070 +6,48% 1,170 1,090 1,080 11 apr
ACNB Corp 38,450 -0,290 -0,75% 39,460 38,230 38,740 11 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,222 +0,007 +3,40% 0,238 0,204 0,215 11 apr
Addus HomeCare Corp 100,850 -0,920 -0,90% 102,900 98,850 101,770 11 apr
ADMA Biologics 19,400 +0,720 +3,85% 19,480 18,210 18,680 11 apr
Adobe 352,470 +2,420 +0,69% 353,100 342,350 350,050 11 apr
ADTRAN Holdings 7,620 +0,080 +1,06% 7,729 7,370 7,540 11 apr
Advanced Energy I... 86,770 +0,030 +0,03% 88,980 83,610 86,740 11 apr
Advanced Micro De... 93,400 +4,700 +5,30% 94,750 90,505 88,700 11 apr
Adverum Biotechno... 3,430 +0,100 +3,00% 3,475 3,221 3,330 11 apr
Aehr Test Systems 8,515 +0,385 +4,74% 8,585 7,800 8,130 11 apr
Aemetis 1,605 -0,005 -0,31% 1,630 1,600 1,610 11 apr
AeroVironment 146,330 +7,360 +5,30% 148,019 137,410 138,970 11 apr
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,344 +0,004 +1,15% 0,345 0,333 0,340 11 apr
Affimed NV 0,622 -0,004 -0,64% 0,628 0,576 0,626 11 apr
Agenus 1,700 +0,080 +4,94% 1,715 1,570 1,620 11 apr
Agilysys 68,720 -1,290 -1,84% 70,180 66,920 70,010 11 apr
Agios Pharmaceuti... 26,700 +1,400 +5,53% 26,920 25,000 25,300 11 apr
AGNC Investment Corp 23,600 -0,380 -1,58% 23,940 23,370 23,980 11 apr
AGNC Investment Corp 8,350 +0,230 +2,83% 8,360 7,880 8,120 11 apr
Air T 15,750 0,000 0,00% 15,990 15,688 15,750 10 apr
Air Transport Ser... 22,480 -0,010 -0,04% 22,490 22,480 22,490 10 apr
Airbnb 114,540 +0,630 +0,55% 115,430 111,590 113,910 11 apr
Airgain 3,410 -0,360 -9,55% 4,096 3,400 3,770 11 apr
AirNet Technology 0,500 +0,001 +0,20% 0,500 0,453 0,499 11 apr
Akamai Technologies 74,050 +1,490 +2,05% 74,510 71,810 72,560 11 apr
Akari Therapeutic... 1,070 -0,040 -3,60% 1,150 1,070 1,110 11 apr
Akebia Therapeutics 1,650 +0,100 +6,45% 1,680 1,540 1,550 11 apr
Alarm.com Holdings 51,370 +0,240 +0,47% 51,674 50,125 51,130 11 apr
Aldeyra Therapeutics 1,910 +0,015 +0,79% 1,940 1,790 1,895 11 apr
Alico 28,810 +0,340 +1,19% 29,192 27,610 28,470 11 apr
Align Technology 164,140 +4,000 +2,50% 165,500 156,780 160,140 11 apr
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 27,000 +0,410 +1,54% 27,220 26,300 26,590 11 apr
Allegiant Travel ... 46,510 +0,130 +0,28% 46,880 44,600 46,380 11 apr
Alliance Resource... 26,060 -0,290 -1,10% 26,970 25,780 26,350 11 apr
Allot Ltd 5,340 -0,190 -3,44% 5,560 5,250 5,530 11 apr
Alnylam Pharmaceu... 237,770 +11,490 +5,08% 240,000 220,538 226,280 11 apr
Alpha and Omega S... 18,920 -0,550 -2,82% 19,440 17,800 19,470 11 apr
Alphabet 157,033 +4,213 +2,76% 157,670 152,895 152,820 11 apr
Alphabet 159,400 +4,030 +2,59% 159,860 155,585 155,370 11 apr
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 9,750 +0,220 +2,31% 9,820 9,250 9,530 11 apr
Altisource Portfo... 0,760 -0,031 -3,91% 0,859 0,750 0,791 11 apr
Amarin Corp Plc 9,300 +8,849 +1.959,80% 10,100 8,741 0,452 11 apr
A-Mark Precious M... 23,820 +1,705 +7,71% 24,185 22,040 22,115 11 apr
Amazon.com 184,870 +3,650 +2,01% 185,860 178,000 181,220 11 apr
Ambarella 44,030 +0,410 +0,94% 44,380 42,500 43,620 11 apr
AMC Networks 6,010 +0,160 +2,74% 6,030 5,697 5,850 11 apr
Amdocs Limited 83,180 +0,970 +1,18% 83,647 80,920 82,210 11 apr
Amedisys 91,510 +0,010 +0,01% 92,460 91,130 91,500 11 apr
American Airlines... 9,670 +0,160 +1,68% 9,700 9,300 9,510 11 apr
American Public E... 23,510 +0,060 +0,26% 23,920 23,125 23,450 11 apr
American Supercon... 18,000 +0,540 +3,09% 18,217 17,080 17,460 11 apr
American Woodmark... 57,980 -0,170 -0,29% 58,690 57,000 58,150 11 apr
America's Car-Mart 45,620 -0,980 -2,10% 46,240 44,350 46,600 11 apr
AMERISAFE 48,410 -0,410 -0,84% 48,735 47,770 48,820 11 apr
AmeriServ Financial 2,140 +0,040 +1,90% 2,170 2,070 2,100 11 apr
Ames National Corp 16,555 +0,030 +0,18% 16,700 16,380 16,525 11 apr
Amgen 285,980 +4,570 +1,62% 287,900 277,100 281,410 11 apr
Amicus Therapeutics 6,480 -0,030 -0,46% 6,640 6,325 6,510 11 apr
Amkor Technology 16,540 +0,550 +3,44% 16,590 15,610 15,990 11 apr
Amphastar Pharmac... 24,160 +0,640 +2,72% 24,215 23,350 23,520 11 apr
Amtech Systems 3,750 +0,100 +2,74% 3,800 3,670 3,650 11 apr
Analog Devices 179,160 +0,800 +0,45% 180,975 167,200 178,360 11 apr
Anavex Life Scien... 8,860 +0,320 +3,75% 8,980 8,410 8,540 11 apr
Andersons 37,860 +0,560 +1,50% 38,300 36,920 37,300 11 apr
Angi Inc 12,400 -0,240 -1,90% 12,805 11,890 12,640 11 apr
AngioDynamics 9,290 +0,050 +0,54% 9,485 9,020 9,240 11 apr
ANI Pharmaceuticals 68,120 +3,000 +4,61% 68,210 64,745 65,120 11 apr
Anika Therapeutics 13,640 +0,040 +0,29% 13,680 13,140 13,600 11 apr
Ansys 296,310 -0,300 -0,10% 299,897 292,935 296,610 11 apr
Apogee Enterprises 46,500 +0,260 +0,56% 46,731 45,105 46,240 11 apr
AppFolio 224,200 +1,160 +0,52% 224,770 216,040 223,040 11 apr
Apple 198,150 +7,730 +4,06% 199,540 186,060 190,420 11 apr
Applied DNA Scien... 1,150 +0,070 +6,48% 1,320 1,020 1,080 11 apr
Applied Materials 144,940 +6,700 +4,85% 146,230 135,530 138,240 11 apr
Applied Optoelect... 11,280 -0,440 -3,75% 11,670 10,630 11,720 11 apr
Aptevo Therapeuti... 1,010 +0,029 +2,99% 1,050 0,953 0,981 11 apr
Aptose Biosciences 1,710 0,000 0,00% 0,000 0,000 1,710 01 apr
Aqua Metals Inc 1,470 -0,050 -3,29% 1,560 1,447 1,520 11 apr
Arbutus Biopharma... 3,140 +0,020 +0,64% 3,190 3,040 3,120 11 apr
Arcadia Biosciences 3,200 +0,210 +7,02% 3,210 3,024 2,990 11 apr
ArcBest Corp 62,320 -1,100 -1,73% 63,680 59,380 63,420 11 apr
Arch Capital Grou... 92,130 +1,550 +1,71% 92,745 89,130 90,580 11 apr
Arcturus Therapeu... 9,700 +0,350 +3,74% 9,880 9,215 9,350 11 apr
Ardelyx 4,460 +0,210 +4,94% 4,495 4,170 4,250 11 apr
Ares Capital Corp 19,910 +0,070 +0,35% 19,940 19,405 19,840 11 apr
Ark Restaurants Corp 8,330 -0,270 -3,14% 8,684 8,250 8,600 11 apr
Arq 3,570 +0,065 +1,85% 3,580 3,420 3,505 11 apr
Arrow Financial Corp 24,130 +0,120 +0,50% 24,595 23,500 24,010 11 apr
Arrowhead Pharmac... 11,790 +0,670 +6,03% 11,805 10,750 11,120 11 apr
ArrowMark Financi... 18,950 +0,350 +1,88% 19,000 18,370 18,600 11 apr
Artesian Resource... 33,510 +0,410 +1,24% 33,860 32,770 33,100 11 apr
Art's-Way Manufac... 1,540 +0,055 +3,70% 1,560 1,480 1,485 11 apr
Ascendis Pharma A/S 150,990 +7,660 +5,34% 153,335 142,180 143,330 11 apr
Asia Pacific Wire... 1,481 -0,150 -9,17% 1,610 1,481 1,630 11 apr
ASML Holding NV 668,810 +19,260 +2,97% 672,000 651,390 649,550 11 apr
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 9,080 +0,620 +7,33% 9,210 8,150 8,460 11 apr
Astec Industries 33,770 +1,160 +3,56% 34,000 31,880 32,610 11 apr
Astronics Corp 22,480 +0,300 +1,35% 22,780 21,860 22,180 11 apr
AstroNova 8,530 -0,170 -1,95% 8,690 8,380 8,700 11 apr
Astrotech Corp 6,000 -0,248 -3,96% 6,240 6,000 6,248 11 apr
Asure Software 9,190 +0,030 +0,33% 9,515 8,840 9,160 11 apr
Atara Biotherapeu... 5,530 +0,230 +4,34% 5,535 5,156 5,300 11 apr
Atlanta Braves Ho... 42,130 -0,140 -0,33% 43,110 41,930 42,270 11 apr
Atlanta Braves Ho... 37,930 +0,150 +0,40% 38,480 37,320 37,780 11 apr
Atlantic American... 1,320 -0,030 -2,22% 1,330 1,295 1,350 11 apr
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 51,430 +1,190 +2,37% 52,710 49,460 50,240 11 apr
Atlassian Corp 198,370 +0,340 +0,17% 201,405 190,950 198,030 11 apr
ATN International 17,360 +0,020 +0,12% 17,620 16,830 17,340 11 apr
Atomera 4,140 +0,060 +1,47% 4,250 3,910 4,080 11 apr
Atossa Therapeutics 0,646 +0,056 +9,56% 0,650 0,590 0,590 11 apr
AtriCure 32,070 +0,430 +1,36% 32,590 31,140 31,640 11 apr
Auburn National B... 20,200 -0,200 -0,98% 20,200 20,050 20,400 11 apr
AudioCodes Ltd 8,870 +0,240 +2,78% 9,247 8,710 8,630 11 apr
Aurinia Pharmaceu... 7,410 +0,070 +0,95% 7,530 7,290 7,340 11 apr
Autodesk 258,450 +1,530 +0,60% 260,793 251,415 256,920 11 apr
Automatic Data Pr... 299,540 +7,330 +2,51% 301,390 290,295 292,210 11 apr
Avadel Pharmaceut... 7,680 +0,550 +7,71% 7,700 7,000 7,130 11 apr
Aviat Networks 17,130 +0,500 +3,01% 17,240 16,400 16,630 11 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,474 0,000 0,00% 0,000 0,000 0,474 14 feb
Avis Budget Group 69,680 -1,190 -1,68% 70,860 66,820 70,870 11 apr
Aware 1,490 0,000 0,00% 1,500 1,450 1,490 11 apr
Axcelis Technologies 47,050 +1,830 +4,05% 47,240 44,115 45,220 11 apr
AxoGen 15,890 +0,090 +0,57% 16,220 15,170 15,800 11 apr
Axsome Therapeutics 98,060 +2,410 +2,52% 98,455 93,950 95,650 11 apr
AXT 1,160 -0,050 -4,13% 1,220 1,150 1,210 11 apr
AYRO 0,475 +0,020 +4,35% 0,519 0,431 0,455 11 apr
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