Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,995 +0,045 +1,14% 4,040 3,850 3,950 10 feb
1-800-FLOWERS.COM 8,100 +0,050 +0,62% 8,250 7,940 8,050 10 feb
1st Source Corp 65,820 +0,610 +0,94% 66,340 63,945 65,210 10 feb
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 113,270 +0,500 +0,44% 114,980 112,500 112,770 10 feb
AB Active ETFs 35,420 +0,190 +0,54% 35,230 35,230 35,230 05 feb
Abeona Therapeutics 5,820 +0,120 +2,11% 5,840 5,653 5,700 10 feb
Acacia Research Corp 4,250 -0,010 -0,23% 4,320 4,215 4,260 10 feb
Acadia Healthcare... 42,850 +0,890 +2,12% 43,260 41,540 41,960 10 feb
ACADIA Pharmaceut... 18,880 +0,331 +1,78% 18,910 18,391 18,549 10 feb
Accelerate Diagno... 1,230 -0,030 -2,38% 1,300 1,209 1,260 10 feb
Accuray 2,450 +0,020 +0,82% 2,550 2,370 2,430 10 feb
ACI Worldwide 52,970 +0,080 +0,15% 53,510 52,690 52,890 10 feb
Aclaris Therapeutics 2,390 -0,100 -4,02% 2,545 2,380 2,490 10 feb
ACNB Corp 40,900 -0,110 -0,27% 41,250 40,410 41,010 10 feb
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,601 -0,019 -3,06% 0,621 0,572 0,620 10 feb
Addus HomeCare Corp 116,460 +0,360 +0,31% 118,140 115,910 116,100 10 feb
ADMA Biologics 16,660 -0,050 -0,30% 16,870 16,472 16,710 10 feb
Adobe 451,100 +18,030 +4,16% 453,370 439,000 433,070 10 feb
ADTRAN Holdings 11,350 +0,240 +2,16% 11,540 11,140 11,110 10 feb
Advanced Energy I... 112,830 +1,140 +1,02% 113,250 111,149 111,690 10 feb
Advanced Micro De... 110,480 +2,920 +2,71% 111,400 108,150 107,560 10 feb
Adverum Biotechno... 4,440 +0,140 +3,26% 4,930 4,320 4,300 10 feb
Aehr Test Systems 10,700 -0,080 -0,74% 10,970 10,680 10,780 10 feb
Aemetis 2,120 +0,080 +3,92% 2,209 2,069 2,040 10 feb
AeroVironment 182,150 +5,220 +2,95% 182,650 175,860 176,930 10 feb
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,680 -0,045 -6,19% 0,753 0,650 0,724 10 feb
Affimed NV 1,040 -0,010 -0,95% 1,070 1,000 1,050 10 feb
Agenus 3,230 -0,270 -7,71% 3,560 3,225 3,500 10 feb
Agilysys 85,560 -1,280 -1,47% 88,000 85,490 86,840 10 feb
Agios Pharmaceuti... 33,970 +0,510 +1,52% 34,030 32,380 33,460 10 feb
AGNC Investment Corp 24,950 +0,010 +0,04% 24,990 24,930 24,940 10 feb
AGNC Investment Corp 10,140 +0,070 +0,70% 10,150 10,050 10,070 10 feb
Air T 19,610 -0,490 -2,44% 19,800 19,400 20,100 10 feb
Air Transport Ser... 22,240 +0,010 +0,04% 22,280 22,235 22,230 10 feb
Airbnb 135,240 +0,260 +0,19% 136,360 133,160 134,980 10 feb
Airgain 7,110 +0,200 +2,89% 7,280 6,850 6,910 10 feb
AirNet Technology 0,456 +0,008 +1,74% 0,461 0,448 0,448 10 feb
Akamai Technologies 102,100 +2,460 +2,47% 103,750 99,960 99,640 10 feb
Akari Therapeutic... 1,120 -0,120 -9,68% 1,296 1,119 1,240 10 feb
Akebia Therapeutics 2,100 -0,040 -1,87% 2,150 2,090 2,140 10 feb
Alarm.com Holdings 62,500 +0,090 +0,14% 62,980 62,265 62,410 10 feb
Aldeyra Therapeutics 5,990 +0,060 +1,01% 6,190 5,904 5,930 10 feb
Alico 29,770 -0,200 -0,67% 30,200 29,650 29,970 10 feb
Align Technology 212,030 +1,480 +0,70% 216,950 211,590 210,550 10 feb
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 31,230 -0,340 -1,08% 31,800 31,005 31,570 10 feb
Allegiant Travel ... 88,350 -2,140 -2,36% 90,510 86,370 90,490 10 feb
Alliance Resource... 26,380 -0,240 -0,90% 26,850 26,300 26,620 10 feb
Allot Ltd 8,910 -0,240 -2,62% 9,190 8,560 9,150 10 feb
Alnylam Pharmaceu... 274,060 -2,130 -0,77% 276,230 267,920 276,190 10 feb
Alpha and Omega S... 37,150 -2,700 -6,78% 42,000 36,310 39,850 10 feb
Alphabet 186,470 +1,130 +0,61% 188,200 185,860 185,340 10 feb
Alphabet 188,200 +1,060 +0,57% 189,990 187,610 187,140 10 feb
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 10,850 -0,510 -4,49% 11,300 10,440 11,360 10 feb
Altisource Portfo... 1,059 +0,119 +12,66% 1,060 0,923 0,940 10 feb
Amarin Corp 0,523 -0,018 -3,25% 0,559 0,511 0,541 10 feb
A-Mark Precious M... 29,070 +0,490 +1,71% 29,585 28,396 28,580 10 feb
Amazon.com 233,140 +3,990 +1,74% 233,920 229,200 229,150 10 feb
Ambarella 76,800 +1,080 +1,43% 77,940 75,785 75,720 10 feb
AMC Networks 9,700 -0,090 -0,92% 9,940 9,680 9,790 10 feb
Amdocs Limited 85,800 -0,170 -0,20% 86,595 85,355 85,970 10 feb
Amedisys 92,030 +0,050 +0,05% 92,390 92,000 91,980 10 feb
American Airlines... 16,620 -0,550 -3,20% 17,200 16,560 17,170 10 feb
American Public E... 22,750 +0,880 +4,02% 23,000 22,000 21,870 10 feb
American Supercon... 32,590 -0,260 -0,79% 34,490 32,110 32,850 10 feb
American Woodmark... 76,530 +0,290 +0,38% 78,000 76,480 76,240 10 feb
America's Car-Mart 50,100 +0,860 +1,75% 50,238 48,800 49,240 10 feb
AMERISAFE 49,950 -0,330 -0,66% 50,460 49,860 50,280 10 feb
AmeriServ Financial 2,700 -0,010 -0,37% 2,700 2,660 2,710 10 feb
Ames National Corp 18,255 +0,085 +0,47% 18,280 18,080 18,170 10 feb
Amgen 294,790 +1,250 +0,43% 296,880 290,670 293,540 10 feb
Amicus Therapeutics 9,640 -0,010 -0,10% 9,725 9,470 9,650 10 feb
Amkor Technology 24,360 +0,030 +0,12% 24,958 24,190 24,330 10 feb
Amphastar Pharmac... 32,210 -0,160 -0,49% 32,480 31,760 32,370 10 feb
Amtech Systems 5,040 -0,110 -2,14% 5,300 5,040 5,150 10 feb
Analog Devices 204,860 -0,325 -0,16% 207,205 202,970 205,185 10 feb
Anavex Life Scien... 8,810 +0,300 +3,53% 8,880 8,450 8,510 10 feb
Andersons 40,740 +0,390 +0,97% 40,990 39,980 40,350 10 feb
Angi 1,750 -0,010 -0,57% 1,780 1,710 1,760 10 feb
AngioDynamics 10,850 -0,190 -1,72% 11,000 10,680 11,040 10 feb
ANI Pharmaceuticals 59,590 -0,960 -1,59% 60,730 59,290 60,550 10 feb
Anika Therapeutics 17,710 -0,080 -0,45% 17,810 17,535 17,790 10 feb
Ansys 342,000 -2,860 -0,83% 346,000 341,210 344,860 10 feb
Apogee Enterprises 50,540 -0,200 -0,39% 50,940 50,100 50,740 10 feb
AppFolio 223,080 +0,100 +0,04% 227,190 222,770 222,980 10 feb
Apple 227,650 +0,020 +0,01% 230,585 227,200 227,630 10 feb
Applied DNA Sciences 0,170 +0,001 +0,83% 0,170 0,165 0,169 10 feb
Applied Materials 183,660 +3,660 +2,03% 184,030 181,420 180,000 10 feb
Applied Optoelect... 30,520 +0,910 +3,07% 31,930 28,910 29,610 10 feb
Aptevo Therapeuti... 3,910 -0,090 -2,25% 4,070 3,809 4,000 10 feb
Aptose Biosciences 0,183 +0,005 +2,98% 0,184 0,173 0,178 10 feb
Aqua Metals Inc 2,000 -0,080 -3,85% 2,110 1,980 2,080 10 feb
Arbutus Biopharma... 3,330 -0,100 -2,92% 3,465 3,320 3,430 10 feb
Arcadia Biosciences 4,800 0,000 0,00% 5,000 4,750 4,800 10 feb
ArcBest Corp 92,690 +1,520 +1,67% 94,000 91,870 91,170 10 feb
Arch Capital Grou... 91,460 -2,040 -2,18% 93,690 91,235 93,500 10 feb
Arcturus Therapeu... 16,110 -0,080 -0,49% 16,705 15,870 16,190 10 feb
Ardelyx 5,570 -0,010 -0,18% 5,620 5,410 5,580 10 feb
Ares Capital Corp 22,870 +0,130 +0,57% 22,898 22,590 22,740 10 feb
Ark Restaurants Corp 12,685 +0,285 +2,30% 12,685 12,400 12,400 10 feb
Arq 6,080 -0,090 -1,46% 6,215 5,890 6,170 10 feb
Arrow Financial Corp 26,540 -0,350 -1,30% 26,860 26,490 26,890 10 feb
Arrowhead Pharmac... 19,920 -0,320 -1,58% 20,480 19,370 20,240 10 feb
ArrowMark Financi... 21,100 +0,050 +0,24% 21,170 20,920 21,050 10 feb
Artesian Resource... 30,390 +0,040 +0,13% 30,490 30,000 30,350 10 feb
Art's-Way Manufac... 1,870 +0,080 +4,47% 1,900 1,770 1,790 10 feb
Ascendis Pharma A/S 119,490 -1,380 -1,14% 122,725 119,020 120,870 10 feb
Asia Pacific Wire... 1,710 +0,087 +5,36% 1,880 1,565 1,623 10 feb
ASML Holding NV 744,080 +16,380 +2,25% 745,560 735,880 727,700 10 feb
Aspen Technology 265,500 -9,300 -3,38% 269,240 265,165 274,800 10 feb
Assembly Biosciences 13,660 +0,370 +2,78% 13,670 13,100 13,290 10 feb
Astec Industries 32,930 -0,160 -0,48% 33,430 32,540 33,090 10 feb
Astronics Corp 18,900 -0,220 -1,15% 19,540 18,710 19,120 10 feb
AstroNova 11,800 0,000 0,00% 12,085 11,800 11,800 10 feb
Astrotech Corp 6,350 -0,460 -6,75% 6,822 6,120 6,810 10 feb
Asure Software 11,440 +0,180 +1,60% 11,550 11,270 11,260 10 feb
Atara Biotherapeu... 9,260 -0,800 -7,95% 10,070 9,140 10,060 10 feb
Atlanta Braves Ho... 43,820 +0,230 +0,53% 44,420 43,530 43,590 10 feb
Atlanta Braves Ho... 39,940 +0,300 +0,76% 40,580 39,490 39,640 10 feb
Atlantic American... 1,606 -0,076 -4,53% 1,720 1,578 1,682 10 feb
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 57,860 +0,340 +0,59% 58,098 56,942 57,520 10 feb
Atlassian Corp 322,940 +8,660 +2,76% 326,000 316,500 314,280 10 feb
ATN International 16,830 +1,080 +6,86% 16,890 15,660 15,750 10 feb
Atomera 8,570 -0,450 -4,99% 9,270 8,530 9,020 10 feb
Atossa Therapeutics 0,820 +0,055 +7,15% 0,825 0,764 0,765 10 feb
AtriCure 42,015 +1,015 +2,48% 42,050 40,930 41,000 10 feb
Auburn National B... 21,490 +0,380 +1,80% 21,490 21,100 21,110 10 feb
AudioCodes Ltd 12,520 +0,300 +2,45% 12,720 12,248 12,220 10 feb
Aurinia Pharmaceu... 7,970 -0,040 -0,50% 8,070 7,850 8,010 10 feb
Autodesk 304,990 +3,840 +1,28% 308,720 301,640 301,150 10 feb
Automatic Data Pr... 306,974 +1,004 +0,33% 308,360 306,475 305,970 10 feb
Avadel Pharmaceut... 9,090 +0,980 +12,08% 9,160 8,000 8,110 10 feb
Aviat Networks 23,170 -0,490 -2,07% 24,075 22,540 23,660 10 feb
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,480 +0,088 +22,32% 0,530 0,381 0,392 10 feb
Avis Budget Group 90,430 +3,420 +3,93% 90,655 85,580 87,010 10 feb
Aware 1,690 0,000 0,00% 1,739 1,600 1,690 10 feb
Axcelis Technologies 67,580 +3,710 +5,81% 67,730 64,100 63,870 10 feb
AxoGen 17,720 -0,240 -1,34% 18,000 17,530 17,960 10 feb
Axsome Therapeutics 127,080 +21,320 +20,16% 132,249 116,810 105,760 10 feb
AXT 2,010 -0,090 -4,29% 2,124 1,995 2,100 10 feb
AYRO 0,633 -0,003 -0,42% 0,640 0,620 0,636 10 feb

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