Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,920 +0,050 +1,29% 4,000 3,870 3,870 21 mrt
1-800-FLOWERS.COM 5,805 +0,135 +2,38% 5,880 5,525 5,670 21 mrt
1st Source Corp 61,500 -0,170 -0,28% 61,660 60,755 61,670 21 mrt
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 79,660 +0,240 +0,30% 80,755 77,287 79,420 21 mrt
AB Active ETFs 35,575 -0,020 -0,06% 35,545 35,545 35,595 19 mrt
Abeona Therapeutics 5,150 +0,010 +0,19% 5,350 5,085 5,140 21 mrt
Acacia Research Corp 3,420 -0,030 -0,87% 3,440 3,370 3,450 21 mrt
Acadia Healthcare... 28,680 -0,330 -1,14% 29,040 28,320 29,010 21 mrt
ACADIA Pharmaceut... 16,800 -0,380 -2,21% 17,310 16,670 17,180 21 mrt
Accelerate Diagno... 1,060 -0,070 -6,19% 1,240 1,020 1,130 21 mrt
Accuray 1,860 +0,010 +0,54% 1,870 1,790 1,850 21 mrt
ACI Worldwide 53,060 -0,440 -0,82% 53,360 52,200 53,500 21 mrt
Aclaris Therapeutics 1,600 +0,030 +1,91% 1,620 1,550 1,570 21 mrt
ACNB Corp 42,000 +0,750 +1,82% 42,748 41,385 41,250 21 mrt
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,285 +0,005 +1,79% 0,310 0,280 0,280 21 mrt
Addus HomeCare Corp 89,890 -1,010 -1,11% 91,798 88,960 90,900 21 mrt
ADMA Biologics 19,820 +0,189 +0,96% 19,820 19,170 19,631 21 mrt
Adobe 387,260 -2,350 -0,60% 389,850 382,450 389,610 21 mrt
ADTRAN Holdings 9,210 +0,170 +1,88% 9,355 8,760 9,040 21 mrt
Advanced Energy I... 105,260 -0,570 -0,54% 105,700 102,080 105,830 21 mrt
Advanced Micro De... 106,430 -0,710 -0,66% 107,250 104,330 107,140 21 mrt
Adverum Biotechno... 5,115 -0,485 -8,66% 5,724 5,090 5,600 21 mrt
Aehr Test Systems 8,910 -0,050 -0,56% 8,985 8,690 8,960 21 mrt
Aemetis 2,010 +0,020 +1,01% 2,040 1,950 1,990 21 mrt
AeroVironment 125,010 -0,090 -0,07% 125,150 122,466 125,100 21 mrt
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,428 -0,002 -0,47% 0,440 0,412 0,430 21 mrt
Affimed NV 0,907 +0,009 +1,06% 0,927 0,872 0,897 21 mrt
Agenus 1,605 -0,065 -3,89% 1,640 1,600 1,670 21 mrt
Agilysys 73,730 -1,360 -1,81% 74,970 73,280 75,090 21 mrt
Agios Pharmaceuti... 31,300 -1,410 -4,31% 32,900 31,210 32,710 21 mrt
AGNC Investment Corp 25,411 +0,001 +0,00% 25,440 25,400 25,410 21 mrt
AGNC Investment Corp 10,165 -0,125 -1,21% 10,310 10,160 10,290 21 mrt
Air T 17,120 0,000 0,00% 17,250 17,250 17,120 20 mrt
Air Transport Ser... 22,330 +0,010 +0,04% 22,340 22,310 22,320 21 mrt
Airbnb 128,770 +2,620 +2,08% 129,250 123,300 126,150 21 mrt
Airgain 3,975 -0,175 -4,22% 4,070 3,880 4,150 21 mrt
AirNet Technology 0,520 +0,033 +6,84% 0,562 0,453 0,487 21 mrt
Akamai Technologies 81,040 -0,510 -0,63% 81,420 80,250 81,550 21 mrt
Akari Therapeutic... 1,500 0,000 0,00% 1,550 1,430 1,500 21 mrt
Akebia Therapeutics 2,120 +0,080 +3,92% 2,140 2,010 2,040 21 mrt
Alarm.com Holdings 56,540 -0,400 -0,70% 57,020 56,040 56,940 21 mrt
Aldeyra Therapeutics 6,600 -0,120 -1,79% 6,780 6,520 6,720 21 mrt
Alico 28,990 -0,450 -1,53% 29,360 28,550 29,440 21 mrt
Align Technology 168,490 -0,320 -0,19% 169,450 163,240 168,810 21 mrt
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 34,600 +0,680 +2,00% 34,730 33,700 33,920 21 mrt
Allegiant Travel ... 54,960 +1,930 +3,64% 55,000 51,550 53,030 21 mrt
Alliance Resource... 26,240 -0,440 -1,65% 26,730 26,101 26,680 21 mrt
Allot Ltd 6,310 +0,010 +0,16% 6,590 6,175 6,300 21 mrt
Alnylam Pharmaceu... 283,370 +29,825 +11,76% 289,440 261,000 253,545 21 mrt
Alpha and Omega S... 26,290 -0,430 -1,61% 26,750 25,707 26,720 21 mrt
Alphabet 163,990 +1,190 +0,73% 164,240 160,890 162,800 21 mrt
Alphabet 166,220 +1,170 +0,71% 166,470 163,030 165,050 21 mrt
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 9,930 -0,270 -2,65% 10,190 9,810 10,200 21 mrt
Altisource Portfo... 0,729 -0,075 -9,36% 0,836 0,720 0,805 21 mrt
Amarin Corp 0,458 +0,023 +5,24% 0,470 0,430 0,436 21 mrt
A-Mark Precious M... 28,460 -0,920 -3,13% 29,329 27,820 29,380 21 mrt
Amazon.com 196,210 +1,260 +0,65% 196,990 192,520 194,950 21 mrt
Ambarella 54,310 -0,330 -0,60% 54,740 52,900 54,640 21 mrt
AMC Networks 7,200 -0,110 -1,50% 7,390 7,140 7,310 21 mrt
Amdocs Limited 88,220 -0,100 -0,11% 88,710 87,355 88,320 21 mrt
Amedisys 92,400 -0,370 -0,40% 92,855 91,320 92,770 21 mrt
American Airlines... 11,390 +0,130 +1,15% 11,410 10,965 11,260 21 mrt
American Public E... 22,180 -0,450 -1,99% 22,500 21,990 22,630 21 mrt
American Supercon... 19,860 -0,210 -1,05% 20,000 19,100 20,070 21 mrt
American Woodmark... 58,800 -1,510 -2,50% 59,465 58,310 60,310 21 mrt
America's Car-Mart 47,700 -0,380 -0,79% 48,075 46,630 48,080 21 mrt
AMERISAFE 51,720 +0,210 +0,41% 52,490 51,030 51,510 21 mrt
AmeriServ Financial 2,382 -0,068 -2,79% 2,455 2,350 2,450 21 mrt
Ames National Corp 17,500 -0,350 -1,96% 17,840 17,500 17,850 21 mrt
Amgen 316,040 +1,000 +0,32% 316,490 311,160 315,040 21 mrt
Amicus Therapeutics 9,000 -0,080 -0,88% 9,190 8,930 9,080 21 mrt
Amkor Technology 19,420 0,000 0,00% 19,515 18,925 19,420 21 mrt
Amphastar Pharmac... 28,280 +0,370 +1,33% 28,440 27,660 27,910 21 mrt
Amtech Systems 5,150 +0,250 +5,10% 5,170 4,900 4,900 21 mrt
Analog Devices 204,300 -1,600 -0,78% 205,270 201,280 205,900 21 mrt
Anavex Life Scien... 9,755 -0,175 -1,76% 10,027 9,650 9,930 21 mrt
Andersons 42,350 -1,160 -2,67% 43,320 41,625 43,510 21 mrt
Angi 1,580 -0,020 -1,25% 1,625 1,530 1,600 21 mrt
AngioDynamics 9,920 +0,050 +0,51% 9,990 9,745 9,870 21 mrt
ANI Pharmaceuticals 64,240 -0,110 -0,17% 65,510 63,030 64,350 21 mrt
Anika Therapeutics 15,410 -0,210 -1,34% 15,740 15,295 15,620 21 mrt
Ansys 324,190 -0,440 -0,14% 326,270 318,830 324,630 21 mrt
Apogee Enterprises 46,700 -0,390 -0,83% 46,840 45,855 47,090 21 mrt
AppFolio 215,370 -0,140 -0,06% 216,430 212,194 215,510 21 mrt
Apple 218,270 +4,170 +1,95% 218,840 211,280 214,100 21 mrt
Applied DNA Scien... 1,785 -0,145 -7,51% 1,900 1,690 1,930 21 mrt
Applied Materials 152,120 -2,260 -1,46% 152,190 149,010 154,380 21 mrt
Applied Optoelect... 20,430 -0,650 -3,08% 20,775 19,650 21,080 21 mrt
Aptevo Therapeuti... 2,570 +0,100 +4,05% 2,633 2,490 2,470 21 mrt
Aptose Bioscience... 3,620 -0,310 -7,89% 3,950 3,370 3,930 21 mrt
Aqua Metals Inc 2,130 +0,080 +3,90% 2,130 2,010 2,050 21 mrt
Arbutus Biopharma... 3,285 -0,025 -0,76% 3,340 3,260 3,310 21 mrt
Arcadia Biosciences 3,175 -0,125 -3,79% 3,211 3,150 3,300 21 mrt
ArcBest Corp 71,680 -0,120 -0,17% 71,930 68,830 71,800 21 mrt
Arch Capital Grou... 92,030 -0,420 -0,45% 93,015 91,600 92,450 21 mrt
Arcturus Therapeu... 12,900 +0,060 +0,47% 12,930 11,600 12,840 21 mrt
Ardelyx 5,140 -0,350 -6,38% 5,495 5,000 5,490 21 mrt
Ares Capital Corp 21,760 +0,030 +0,14% 21,870 21,545 21,730 21 mrt
Ark Restaurants Corp 9,990 -0,150 -1,48% 10,400 9,740 10,140 21 mrt
Arq 4,670 -0,160 -3,31% 4,820 4,630 4,830 21 mrt
Arrow Financial Corp 25,750 -0,390 -1,49% 26,530 25,240 26,140 21 mrt
Arrowhead Pharmac... 14,805 -0,305 -2,02% 15,220 14,685 15,110 21 mrt
ArrowMark Financi... 20,820 +0,150 +0,73% 20,960 20,460 20,670 21 mrt
Artesian Resource... 30,820 -0,540 -1,72% 31,470 30,500 31,360 21 mrt
Art's-Way Manufac... 1,700 +0,014 +0,83% 1,700 1,620 1,686 21 mrt
Ascendis Pharma A/S 165,990 +2,750 +1,68% 168,400 161,820 163,240 21 mrt
Asia Pacific Wire... 1,460 -0,070 -4,57% 1,470 1,460 1,530 21 mrt
ASML Holding NV 716,200 -17,860 -2,43% 721,355 711,210 734,060 21 mrt
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 11,030 +0,340 +3,18% 11,300 10,700 10,690 21 mrt
Astec Industries 35,630 -1,100 -2,99% 36,370 35,270 36,730 21 mrt
Astronics Corp 25,360 +0,360 +1,44% 25,375 24,787 25,000 21 mrt
AstroNova 9,870 -0,200 -1,99% 10,000 9,600 10,070 21 mrt
Astrotech Corp 6,415 -0,125 -1,91% 6,490 6,410 6,540 21 mrt
Asure Software 10,070 -0,430 -4,10% 10,400 9,580 10,500 21 mrt
Atara Biotherapeu... 6,730 -0,010 -0,15% 6,900 6,520 6,740 21 mrt
Atlanta Braves Ho... 42,710 -0,530 -1,23% 43,590 42,560 43,240 21 mrt
Atlanta Braves Ho... 39,400 -0,450 -1,13% 40,150 39,360 39,850 21 mrt
Atlantic American... 1,310 -0,130 -9,03% 1,450 1,310 1,440 21 mrt
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 50,440 -0,840 -1,64% 51,950 50,050 51,280 21 mrt
Atlassian Corp 227,360 +1,200 +0,53% 228,110 218,421 226,160 21 mrt
ATN International 22,880 +0,990 +4,52% 22,880 22,143 21,890 21 mrt
Atomera 5,640 -0,110 -1,91% 5,740 5,510 5,750 21 mrt
Atossa Therapeutics 0,750 +0,034 +4,81% 0,754 0,705 0,716 21 mrt
AtriCure 33,540 -1,280 -3,68% 35,240 33,450 34,820 21 mrt
Auburn National B... 21,750 +1,050 +5,07% 21,750 20,650 20,700 21 mrt
AudioCodes Ltd 9,860 -0,170 -1,69% 10,040 9,850 10,030 21 mrt
Aurinia Pharmaceu... 8,440 +0,120 +1,44% 8,531 8,230 8,320 21 mrt
Autodesk 267,300 -0,520 -0,19% 268,380 262,450 267,820 21 mrt
Automatic Data Pr... 295,270 -2,240 -0,75% 295,660 292,730 297,510 21 mrt
Avadel Pharmaceut... 8,569 -0,101 -1,16% 8,670 8,430 8,670 21 mrt
Aviat Networks 19,650 -0,200 -1,01% 19,705 19,190 19,850 21 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 60,650 +2,730 +4,71% 61,260 55,939 57,920 21 mrt
Aware 1,680 0,000 0,00% 1,690 1,610 1,680 21 mrt
Axcelis Technologies 55,900 -0,820 -1,45% 56,915 54,560 56,720 21 mrt
AxoGen 17,720 -0,320 -1,77% 18,230 17,500 18,040 21 mrt
Axsome Therapeutics 126,790 +0,520 +0,41% 128,500 124,000 126,270 21 mrt
AXT 1,690 -0,030 -1,74% 1,700 1,645 1,720 21 mrt
AYRO 0,540 +0,010 +1,89% 0,550 0,510 0,530 21 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