Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,800 +0,120 +3,26% 3,860 3,756 3,680 18 mrt
1-800-FLOWERS.COM 5,550 +0,020 +0,36% 5,620 5,425 5,530 18 mrt
1st Source Corp 62,190 -0,590 -0,94% 62,570 61,670 62,780 18 mrt
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 79,800 -2,960 -3,58% 82,530 79,630 82,760 18 mrt
AB Active ETFs 35,320 -0,030 -0,08% 35,453 35,453 35,350 12 mrt
Abeona Therapeutics 5,160 -0,140 -2,64% 5,345 5,110 5,300 18 mrt
Acacia Research Corp 3,440 -0,070 -1,99% 3,500 3,415 3,510 18 mrt
Acadia Healthcare... 29,140 -0,290 -0,99% 29,840 29,055 29,430 18 mrt
ACADIA Pharmaceut... 17,280 +0,080 +0,47% 17,450 16,787 17,200 18 mrt
Accelerate Diagno... 1,130 +0,040 +3,67% 1,147 1,070 1,090 18 mrt
Accuray 1,820 -0,050 -2,67% 1,855 1,801 1,870 18 mrt
ACI Worldwide 52,520 -0,740 -1,39% 53,150 52,375 53,260 18 mrt
Aclaris Therapeutics 1,580 0,000 0,00% 1,620 1,550 1,580 18 mrt
ACNB Corp 41,470 +0,070 +0,17% 41,690 40,880 41,400 18 mrt
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,455 -0,002 -0,35% 0,466 0,445 0,457 18 mrt
Addus HomeCare Corp 91,010 -2,380 -2,55% 93,378 90,900 93,390 18 mrt
ADMA Biologics 18,710 +0,040 +0,21% 18,925 17,870 18,670 18 mrt
Adobe 391,370 -7,970 -2,00% 395,950 384,570 399,340 18 mrt
ADTRAN Holdings 9,030 -0,150 -1,63% 9,160 8,930 9,180 18 mrt
Advanced Energy I... 105,530 -1,860 -1,73% 106,800 104,870 107,390 18 mrt
Advanced Micro De... 103,510 -1,080 -1,03% 104,550 102,970 104,590 18 mrt
Adverum Biotechno... 4,900 +0,170 +3,59% 5,050 4,360 4,730 18 mrt
Aehr Test Systems 9,360 -0,410 -4,20% 9,680 9,070 9,770 18 mrt
Aemetis 1,970 -0,070 -3,43% 2,060 1,930 2,040 18 mrt
AeroVironment 124,790 -0,950 -0,76% 125,550 121,140 125,740 18 mrt
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,391 +0,015 +3,91% 0,400 0,360 0,376 18 mrt
Affimed NV 0,900 +0,001 +0,11% 0,920 0,888 0,899 18 mrt
Agenus 1,721 -0,059 -3,33% 1,792 1,641 1,780 18 mrt
Agilysys 75,500 +0,590 +0,79% 75,735 73,425 74,910 18 mrt
Agios Pharmaceuti... 31,200 -0,790 -2,47% 31,920 30,810 31,990 18 mrt
AGNC Investment Corp 25,310 -0,060 -0,24% 25,370 25,280 25,370 18 mrt
AGNC Investment Corp 10,390 +0,040 +0,39% 10,420 10,300 10,350 18 mrt
Air T 17,420 +0,170 +0,99% 17,420 17,310 17,250 18 mrt
Air Transport Ser... 22,310 0,000 0,00% 22,336 22,310 22,310 18 mrt
Airbnb 124,560 -2,380 -1,87% 126,070 123,000 126,940 18 mrt
Airgain 4,250 -0,040 -0,93% 4,300 3,870 4,290 18 mrt
AirNet Technology 0,630 -0,980 -60,86% 1,230 0,630 1,610 18 mrt
Akamai Technologies 82,060 -0,730 -0,88% 83,380 81,710 82,790 18 mrt
Akari Therapeutic... 1,300 +0,200 +18,18% 1,370 1,130 1,100 18 mrt
Akebia Therapeutics 2,550 +0,150 +6,25% 2,580 2,326 2,400 18 mrt
Alarm.com Holdings 58,390 +0,030 +0,05% 58,460 57,985 58,360 18 mrt
Aldeyra Therapeutics 6,665 +0,355 +5,63% 6,860 6,270 6,310 18 mrt
Alico 28,990 -0,020 -0,07% 29,030 28,640 29,010 18 mrt
Align Technology 164,520 -5,070 -2,99% 170,085 163,440 169,590 18 mrt
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 34,370 0,000 0,00% 34,670 33,690 34,370 18 mrt
Allegiant Travel ... 52,420 -1,790 -3,30% 54,040 52,020 54,210 18 mrt
Alliance Resource... 25,530 +0,620 +2,49% 25,570 25,130 24,910 18 mrt
Allot Ltd 5,650 -0,180 -3,09% 5,770 5,460 5,830 18 mrt
Alnylam Pharmaceu... 244,300 -8,810 -3,48% 263,295 243,870 253,110 18 mrt
Alpha and Omega S... 26,850 -0,760 -2,75% 27,260 26,710 27,610 18 mrt
Alphabet 160,670 -3,620 -2,20% 164,250 156,720 164,290 18 mrt
Alphabet 162,670 -3,900 -2,34% 166,440 158,800 166,570 18 mrt
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 9,340 -0,410 -4,21% 9,670 9,325 9,750 18 mrt
Altisource Portfo... 0,920 +0,040 +4,58% 0,920 0,847 0,880 18 mrt
Amarin Corp 0,433 +0,018 +4,27% 0,000 0,401 0,415 18 mrt
A-Mark Precious M... 28,810 +0,850 +3,04% 28,890 27,260 27,960 18 mrt
Amazon.com 192,870 -2,870 -1,47% 194,000 189,380 195,740 18 mrt
Ambarella 53,790 -2,250 -4,01% 55,545 53,360 56,040 18 mrt
AMC Networks 7,100 +0,070 +1,00% 7,120 6,840 7,030 18 mrt
Amdocs Limited 89,280 +0,370 +0,42% 89,438 88,385 88,910 18 mrt
Amedisys 92,500 -0,140 -0,15% 92,920 92,490 92,640 18 mrt
American Airlines... 11,064 -0,256 -2,26% 11,320 11,010 11,320 18 mrt
American Public E... 22,070 -0,310 -1,39% 22,360 20,840 22,380 18 mrt
American Supercon... 19,040 -0,870 -4,37% 19,710 18,800 19,910 18 mrt
American Woodmark... 60,100 +0,390 +0,65% 60,240 59,100 59,710 18 mrt
America's Car-Mart 45,700 -1,710 -3,61% 46,760 45,470 47,410 18 mrt
AMERISAFE 51,420 -0,140 -0,27% 51,970 51,200 51,560 18 mrt
AmeriServ Financial 2,460 +0,030 +1,23% 2,490 2,400 2,430 18 mrt
Ames National Corp 17,970 +0,190 +1,07% 17,990 17,710 17,780 18 mrt
Amgen 318,650 +1,480 +0,47% 319,310 315,180 317,170 18 mrt
Amicus Therapeutics 8,980 -0,140 -1,54% 9,165 8,965 9,120 18 mrt
Amkor Technology 19,550 -0,040 -0,20% 19,640 19,185 19,590 18 mrt
Amphastar Pharmac... 27,360 -0,330 -1,19% 27,810 27,220 27,690 18 mrt
Amtech Systems 4,890 -0,050 -1,01% 5,045 4,820 4,940 18 mrt
Analog Devices 209,160 -2,520 -1,19% 210,750 207,690 211,680 18 mrt
Anavex Life Scien... 9,310 +0,110 +1,20% 9,430 8,851 9,200 18 mrt
Andersons 43,610 -0,030 -0,07% 44,110 42,980 43,640 18 mrt
Angi 1,550 -0,070 -4,32% 1,630 1,540 1,620 18 mrt
AngioDynamics 9,440 -0,150 -1,56% 9,670 9,350 9,590 18 mrt
ANI Pharmaceuticals 64,220 -0,130 -0,20% 64,997 63,255 64,350 18 mrt
Anika Therapeutics 15,845 -0,265 -1,64% 16,450 15,540 16,110 18 mrt
Ansys 323,820 -1,130 -0,35% 323,980 320,635 324,950 18 mrt
Apogee Enterprises 46,950 -0,060 -0,13% 47,320 46,300 47,010 18 mrt
AppFolio 212,820 -3,300 -1,53% 214,080 210,770 216,120 18 mrt
Apple 212,690 -1,310 -0,61% 215,150 211,490 214,000 18 mrt
Applied DNA Scien... 1,740 -0,090 -4,92% 1,850 1,710 1,830 18 mrt
Applied Materials 153,510 -1,950 -1,25% 154,940 151,810 155,460 18 mrt
Applied Optoelect... 20,200 -0,780 -3,72% 21,800 20,000 20,980 18 mrt
Aptevo Therapeuti... 2,650 +0,010 +0,38% 2,720 2,530 2,640 18 mrt
Aptose Bioscience... 3,760 -0,030 -0,79% 3,980 3,630 3,790 18 mrt
Aqua Metals Inc 2,060 -0,100 -4,63% 2,171 1,990 2,160 18 mrt
Arbutus Biopharma... 3,200 -0,080 -2,44% 3,271 3,160 3,280 18 mrt
Arcadia Biosciences 3,300 +0,070 +2,17% 3,300 3,180 3,230 18 mrt
ArcBest Corp 72,450 -3,390 -4,47% 75,360 71,725 75,840 18 mrt
Arch Capital Grou... 93,300 -1,980 -2,08% 95,900 93,110 95,280 18 mrt
Arcturus Therapeu... 13,730 -0,430 -3,04% 14,371 13,390 14,160 18 mrt
Ardelyx 5,320 -0,100 -1,85% 5,430 5,180 5,420 18 mrt
Ares Capital Corp 21,820 +0,170 +0,79% 21,830 21,620 21,650 18 mrt
Ark Restaurants Corp 10,000 -0,350 -3,38% 10,110 9,997 10,350 18 mrt
Arq 4,730 -0,070 -1,46% 4,860 4,700 4,800 18 mrt
Arrow Financial Corp 26,060 +0,100 +0,39% 26,060 25,530 25,960 18 mrt
Arrowhead Pharmac... 15,095 -0,505 -3,24% 15,350 14,820 15,600 18 mrt
ArrowMark Financi... 21,270 +0,130 +0,61% 21,515 21,000 21,140 18 mrt
Artesian Resource... 32,360 +0,200 +0,62% 32,520 31,850 32,160 18 mrt
Art's-Way Manufac... 1,650 -0,020 -1,20% 1,680 1,630 1,670 18 mrt
Ascendis Pharma A/S 164,650 -4,190 -2,48% 168,970 163,930 168,840 18 mrt
Asia Pacific Wire... 1,530 -0,080 -4,96% 1,564 1,530 1,610 18 mrt
ASML Holding NV 731,110 +0,780 +0,11% 734,190 719,990 730,330 18 mrt
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 11,260 +0,670 +6,33% 11,260 10,270 10,590 18 mrt
Astec Industries 36,240 -0,400 -1,09% 36,618 35,710 36,640 18 mrt
Astronics Corp 25,010 +0,100 +0,40% 25,205 24,480 24,910 18 mrt
AstroNova 10,740 +0,090 +0,85% 11,000 10,574 10,650 18 mrt
Astrotech Corp 6,370 -0,030 -0,47% 6,524 6,370 6,400 18 mrt
Asure Software 9,880 +0,350 +3,67% 10,100 9,340 9,530 18 mrt
Atara Biotherapeu... 7,020 -0,150 -2,09% 7,200 6,750 7,170 18 mrt
Atlanta Braves Ho... 42,850 +0,440 +1,04% 42,980 42,244 42,410 18 mrt
Atlanta Braves Ho... 39,270 +0,290 +0,74% 39,350 38,715 38,980 18 mrt
Atlantic American... 1,420 -0,040 -2,74% 1,430 1,420 1,460 18 mrt
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 48,550 +0,970 +2,04% 49,300 46,240 47,580 18 mrt
Atlassian Corp 219,450 -1,530 -0,69% 221,470 213,040 220,980 18 mrt
ATN International 22,680 -0,450 -1,95% 23,060 22,150 23,130 18 mrt
Atomera 5,980 -0,130 -2,13% 6,080 5,870 6,110 18 mrt
Atossa Therapeutics 0,721 -0,009 -1,28% 0,767 0,706 0,730 18 mrt
AtriCure 33,930 +0,150 +0,44% 34,500 33,380 33,780 18 mrt
Auburn National B... 20,800 -0,151 -0,72% 20,800 20,700 20,951 18 mrt
AudioCodes Ltd 10,210 -0,290 -2,76% 10,450 10,190 10,500 18 mrt
Aurinia Pharmaceu... 8,230 -0,170 -2,02% 8,355 8,185 8,400 18 mrt
Autodesk 259,950 -0,670 -0,26% 261,355 257,980 260,620 18 mrt
Automatic Data Pr... 295,930 -0,650 -0,22% 296,478 293,000 296,580 18 mrt
Avadel Pharmaceut... 8,630 -0,210 -2,38% 8,880 8,600 8,840 18 mrt
Aviat Networks 19,365 +0,305 +1,60% 19,745 18,875 19,060 18 mrt
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 58,105 -1,095 -1,85% 59,410 56,190 59,200 18 mrt
Aware 1,695 +0,075 +4,63% 1,700 1,620 1,620 18 mrt
Axcelis Technologies 57,190 -1,080 -1,85% 58,120 57,140 58,270 18 mrt
AxoGen 17,630 -0,650 -3,56% 18,070 17,380 18,280 18 mrt
Axsome Therapeutics 124,760 -0,920 -0,73% 125,620 123,001 125,680 18 mrt
AXT 1,730 -0,110 -5,98% 1,820 1,700 1,840 18 mrt
AYRO 0,510 -0,010 -1,92% 0,531 0,510 0,520 18 mrt
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