Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,750 +0,020 +0,54% 3,840 3,679 3,730 11 mrt
1-800-FLOWERS.COM 6,350 -0,220 -3,35% 6,595 6,180 6,570 11 mrt
1st Source Corp 59,500 -0,950 -1,57% 61,237 59,380 60,450 11 mrt
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 82,390 +2,600 +3,26% 83,500 79,000 79,790 11 mrt
AB Active ETFs 35,390 -0,155 -0,44% 35,470 35,359 35,545 11 mrt
Abeona Therapeutics 5,460 +0,420 +8,33% 5,490 5,030 5,040 11 mrt
Acacia Research Corp 4,230 +0,040 +0,95% 4,265 4,200 4,190 11 mrt
Acadia Healthcare... 29,120 -0,750 -2,51% 30,020 28,670 29,870 11 mrt
ACADIA Pharmaceut... 17,180 -0,010 -0,06% 17,450 16,860 17,190 11 mrt
Accelerate Diagno... 1,145 +0,045 +4,12% 1,163 1,075 1,100 11 mrt
Accuray 1,810 +0,020 +1,12% 1,850 1,750 1,790 11 mrt
ACI Worldwide 51,820 +0,130 +0,25% 52,620 51,570 51,690 11 mrt
Aclaris Therapeutics 1,650 -0,010 -0,60% 1,695 1,610 1,660 11 mrt
ACNB Corp 39,920 -0,280 -0,70% 40,700 39,620 40,200 11 mrt
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,445 -0,005 -1,04% 0,470 0,435 0,450 11 mrt
Addus HomeCare Corp 94,780 +0,010 +0,01% 96,310 94,000 94,770 11 mrt
ADMA Biologics 17,330 +0,720 +4,33% 17,750 16,520 16,610 11 mrt
Adobe 433,558 -1,522 -0,35% 441,330 431,000 435,080 11 mrt
ADTRAN Holdings 8,490 0,000 0,00% 8,697 8,310 8,490 11 mrt
Advanced Energy I... 103,250 -2,230 -2,11% 106,930 101,950 105,480 11 mrt
Advanced Micro De... 96,690 +0,060 +0,06% 98,160 94,730 96,630 11 mrt
Adverum Biotechno... 4,485 +0,085 +1,93% 4,563 4,200 4,400 11 mrt
Aehr Test Systems 8,320 +0,170 +2,09% 8,380 7,915 8,150 11 mrt
Aemetis 1,680 0,000 0,00% 1,725 1,630 1,680 11 mrt
AeroVironment 124,000 +0,650 +0,53% 126,225 121,766 123,350 11 mrt
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,450 +0,038 +9,12% 0,457 0,400 0,412 11 mrt
Affimed NV 0,907 -0,018 -1,94% 0,930 0,850 0,925 11 mrt
Agenus 2,050 -0,100 -4,65% 2,290 1,930 2,150 11 mrt
Agilysys 75,250 +1,290 +1,74% 76,640 72,720 73,960 11 mrt
Agios Pharmaceuti... 32,130 +0,140 +0,44% 32,520 31,330 31,990 11 mrt
AGNC Investment Corp 25,309 +0,039 +0,16% 25,309 25,180 25,270 11 mrt
AGNC Investment Corp 10,020 -0,210 -2,05% 10,310 9,900 10,230 11 mrt
Air T 17,730 -0,200 -1,12% 18,000 17,730 17,930 11 mrt
Air Transport Ser... 22,300 +0,030 +0,13% 22,310 22,260 22,270 11 mrt
Airbnb 125,440 -6,710 -5,08% 130,769 123,700 132,150 11 mrt
Airgain 4,730 +0,380 +8,74% 4,870 4,360 4,350 11 mrt
AirNet Technology 0,415 -0,005 -1,19% 0,450 0,408 0,420 11 mrt
Akamai Technologies 80,640 -3,510 -4,17% 84,160 80,550 84,150 11 mrt
Akari Therapeutic... 0,899 -0,001 -0,11% 0,964 0,899 0,900 11 mrt
Akebia Therapeutics 1,930 +0,070 +3,76% 1,940 1,820 1,860 11 mrt
Alarm.com Holdings 58,490 +0,230 +0,39% 59,105 57,692 58,260 11 mrt
Aldeyra Therapeutics 6,930 +0,310 +4,68% 6,960 6,580 6,620 11 mrt
Alico 28,530 +0,330 +1,17% 28,730 27,500 28,200 11 mrt
Align Technology 165,140 +1,750 +1,07% 165,500 159,560 163,390 11 mrt
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 34,240 -1,000 -2,84% 35,580 34,150 35,240 11 mrt
Allegiant Travel ... 56,470 +0,760 +1,36% 58,420 55,340 55,710 11 mrt
Alliance Resource... 24,790 -0,010 -0,04% 25,217 24,570 24,800 11 mrt
Allot Ltd 5,120 +0,030 +0,59% 5,220 4,985 5,090 11 mrt
Alnylam Pharmaceu... 238,570 +5,500 +2,36% 243,450 230,790 233,070 11 mrt
Alpha and Omega S... 25,890 +0,510 +2,01% 26,855 24,120 25,380 11 mrt
Alphabet 164,040 -1,830 -1,10% 166,750 161,370 165,870 11 mrt
Alphabet 165,930 -1,880 -1,12% 168,655 163,240 167,810 11 mrt
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 9,940 +0,270 +2,79% 10,080 9,490 9,670 11 mrt
Altisource Portfo... 0,792 -0,039 -4,66% 0,816 0,720 0,831 11 mrt
Amarin Corp 0,470 +0,005 +1,12% 0,490 0,401 0,465 11 mrt
A-Mark Precious M... 27,350 -0,090 -0,33% 28,450 26,920 27,440 11 mrt
Amazon.com 196,500 +1,960 +1,01% 200,180 193,400 194,540 11 mrt
Ambarella 49,590 +0,650 +1,33% 50,500 47,620 48,940 11 mrt
AMC Networks 7,010 +0,060 +0,86% 7,095 6,590 6,950 11 mrt
Amdocs Limited 88,790 -1,700 -1,88% 90,510 88,030 90,490 11 mrt
Amedisys 92,090 +0,060 +0,07% 92,380 92,000 92,030 11 mrt
American Airlines... 11,440 -1,060 -8,48% 12,540 11,430 12,500 11 mrt
American Public E... 23,080 +0,160 +0,70% 23,620 22,460 22,920 11 mrt
American Supercon... 18,570 +1,030 +5,87% 19,040 17,320 17,540 11 mrt
American Woodmark... 58,890 -1,240 -2,06% 61,270 58,315 60,130 11 mrt
America's Car-Mart 44,450 -0,050 -0,11% 45,130 42,760 44,500 11 mrt
AMERISAFE 50,350 +0,560 +1,12% 50,665 49,300 49,790 11 mrt
AmeriServ Financial 2,420 -0,150 -5,84% 2,540 2,415 2,570 11 mrt
Ames National Corp 18,350 0,000 0,00% 18,490 18,050 18,350 11 mrt
Amgen 318,850 -8,510 -2,60% 329,100 318,415 327,360 11 mrt
Amicus Therapeutics 8,870 +0,240 +2,78% 8,960 8,570 8,630 11 mrt
Amkor Technology 19,230 -0,590 -2,98% 19,800 19,010 19,820 11 mrt
Amphastar Pharmac... 27,300 -1,110 -3,91% 28,400 27,251 28,410 11 mrt
Amtech Systems 4,960 +0,190 +3,98% 5,050 4,751 4,770 11 mrt
Analog Devices 208,910 -7,350 -3,40% 217,385 206,480 216,260 11 mrt
Anavex Life Scien... 8,970 -0,020 -0,22% 9,224 8,510 8,990 11 mrt
Andersons 42,340 -0,970 -2,24% 43,915 42,320 43,310 11 mrt
Angi 1,570 -0,040 -2,48% 1,650 1,550 1,610 11 mrt
AngioDynamics 9,110 +0,740 +8,84% 9,145 8,270 8,370 11 mrt
ANI Pharmaceuticals 61,470 +2,660 +4,52% 62,030 57,720 58,810 11 mrt
Anika Therapeutics 16,790 +0,290 +1,76% 16,830 16,345 16,500 11 mrt
Ansys 320,380 +1,670 +0,52% 323,973 317,663 318,710 11 mrt
Apogee Enterprises 47,340 -0,900 -1,87% 48,570 47,220 48,240 11 mrt
AppFolio 214,470 -1,140 -0,53% 217,800 210,505 215,610 11 mrt
Apple 220,755 -6,725 -2,96% 225,840 217,450 227,480 11 mrt
Applied DNA Sciences 0,147 +0,008 +5,69% 0,150 0,135 0,139 11 mrt
Applied Materials 146,910 -3,080 -2,05% 150,511 145,370 149,990 11 mrt
Applied Optoelect... 15,070 +0,920 +6,50% 15,290 13,980 14,150 11 mrt
Aptevo Therapeuti... 2,580 0,000 0,00% 2,580 2,490 2,580 11 mrt
Aptose Bioscience... 3,450 +0,100 +2,99% 3,527 3,110 3,350 11 mrt
Aqua Metals Inc 1,790 +0,010 +0,56% 1,910 1,650 1,780 11 mrt
Arbutus Biopharma... 3,055 -0,055 -1,77% 3,160 3,020 3,110 11 mrt
Arcadia Biosciences 3,250 +0,017 +0,53% 3,389 3,200 3,233 11 mrt
ArcBest Corp 73,220 -0,970 -1,31% 75,040 72,830 74,190 11 mrt
Arch Capital Grou... 90,100 -0,620 -0,68% 91,025 89,515 90,720 11 mrt
Arcturus Therapeu... 13,180 -1,110 -7,77% 14,785 12,750 14,290 11 mrt
Ardelyx 5,610 +0,370 +7,06% 5,645 5,215 5,240 11 mrt
Ares Capital Corp 21,860 -0,590 -2,63% 22,490 21,750 22,450 11 mrt
Ark Restaurants Corp 10,340 +0,230 +2,27% 10,340 10,000 10,110 11 mrt
Arq 5,030 -0,140 -2,71% 5,210 4,885 5,170 11 mrt
Arrow Financial Corp 25,710 -0,040 -0,16% 25,960 25,578 25,750 11 mrt
Arrowhead Pharmac... 15,050 -0,160 -1,05% 15,560 14,225 15,210 11 mrt
ArrowMark Financi... 21,210 -0,020 -0,09% 21,300 21,050 21,230 11 mrt
Artesian Resource... 32,630 -0,830 -2,48% 33,503 32,570 33,460 11 mrt
Art's-Way Manufac... 1,650 -0,010 -0,60% 1,660 1,631 1,660 11 mrt
Ascendis Pharma A/S 145,916 +7,736 +5,60% 145,970 136,570 138,180 11 mrt
Asia Pacific Wire... 1,500 -0,012 -0,82% 1,500 1,472 1,512 11 mrt
ASML Holding NV 690,230 +7,120 +1,04% 702,000 681,255 683,110 11 mrt
Aspen Technology 264,330 +0,030 +0,01% 264,970 264,010 264,300 11 mrt
Assembly Biosciences 10,810 -0,340 -3,05% 11,180 10,560 11,150 11 mrt
Astec Industries 36,360 +0,740 +2,08% 36,740 35,050 35,620 11 mrt
Astronics Corp 24,580 +0,550 +2,29% 24,980 23,650 24,030 11 mrt
AstroNova 10,200 +0,300 +3,03% 10,240 9,700 9,900 11 mrt
Astrotech Corp 6,500 -0,040 -0,61% 6,540 6,290 6,540 11 mrt
Asure Software 9,370 -0,750 -7,41% 10,000 9,317 10,120 11 mrt
Atara Biotherapeu... 6,680 +0,520 +8,44% 6,890 5,940 6,160 11 mrt
Atlanta Braves Ho... 42,530 -0,340 -0,79% 42,990 42,350 42,870 11 mrt
Atlanta Braves Ho... 39,150 -0,330 -0,84% 39,745 38,903 39,480 11 mrt
Atlantic American... 1,450 -0,110 -7,05% 1,535 1,420 1,560 11 mrt
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 44,710 +1,920 +4,49% 44,870 43,055 42,790 11 mrt
Atlassian Corp 224,110 +8,220 +3,81% 226,940 215,900 215,890 11 mrt
ATN International 21,200 +0,700 +3,41% 21,350 20,337 20,500 11 mrt
Atomera 5,460 -0,150 -2,67% 5,940 5,390 5,610 11 mrt
Atossa Therapeutics 0,741 0,000 -0,05% 0,763 0,707 0,741 11 mrt
AtriCure 33,940 +0,400 +1,19% 34,285 33,190 33,540 11 mrt
Auburn National B... 20,360 0,000 0,00% 21,480 20,360 20,360 10 mrt
AudioCodes Ltd 10,230 -0,020 -0,20% 10,485 10,100 10,250 11 mrt
Aurinia Pharmaceu... 8,280 +0,110 +1,35% 8,360 8,040 8,170 11 mrt
Autodesk 250,850 +2,450 +0,99% 254,380 246,950 248,400 11 mrt
Automatic Data Pr... 292,370 -10,620 -3,51% 304,475 292,030 302,990 11 mrt
Avadel Pharmaceut... 8,000 +0,390 +5,12% 8,010 7,540 7,610 11 mrt
Aviat Networks 19,180 +0,220 +1,16% 19,465 18,820 18,960 11 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 63,855 -7,735 -10,80% 71,760 61,410 71,590 11 mrt
Aware 1,560 +0,080 +5,40% 1,570 1,470 1,480 11 mrt
Axcelis Technologies 57,550 -2,420 -4,04% 60,010 56,220 59,970 11 mrt
AxoGen 17,410 +0,240 +1,40% 17,610 16,910 17,170 11 mrt
Axsome Therapeutics 119,500 +0,720 +0,61% 122,000 117,665 118,780 11 mrt
AXT 1,620 +0,070 +4,52% 1,660 1,520 1,550 11 mrt
AYRO 0,510 -0,010 -1,92% 0,520 0,495 0,520 11 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