Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 4,120 +0,100 +2,49% 4,120 3,960 4,020 13 feb
1-800-FLOWERS.COM 8,540 +0,300 +3,64% 8,730 8,270 8,240 13 feb
1st Source Corp 66,810 +0,530 +0,80% 67,140 65,820 66,280 13 feb
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 112,860 +3,270 +2,98% 113,050 109,520 109,590 13 feb
AB Active ETFs 35,420 +0,405 +1,16% 35,270 35,270 35,015 05 feb
Abeona Therapeutics 5,930 -0,070 -1,17% 6,050 5,860 6,000 13 feb
Acacia Research Corp 4,340 +0,120 +2,84% 4,355 4,200 4,220 13 feb
Acadia Healthcare... 41,750 +0,470 +1,14% 42,010 41,000 41,280 13 feb
ACADIA Pharmaceut... 19,770 +0,670 +3,51% 19,830 18,820 19,100 13 feb
Accelerate Diagno... 1,190 -0,010 -0,83% 1,290 1,150 1,200 13 feb
Accuray 2,280 +0,050 +2,24% 2,280 2,190 2,230 13 feb
ACI Worldwide 52,540 +0,920 +1,78% 52,710 51,441 51,620 13 feb
Aclaris Therapeutics 2,200 +0,030 +1,38% 2,240 2,140 2,170 13 feb
ACNB Corp 41,080 +0,510 +1,26% 41,080 40,380 40,570 13 feb
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,577 -0,002 -0,41% 0,582 0,551 0,579 13 feb
Addus HomeCare Corp 115,490 +1,230 +1,08% 117,070 114,240 114,260 13 feb
ADMA Biologics 16,080 +0,240 +1,52% 16,150 15,805 15,840 13 feb
Adobe 459,220 -3,540 -0,76% 465,700 457,030 462,760 13 feb
ADTRAN Holdings 11,830 +0,770 +6,96% 12,030 11,250 11,060 13 feb
Advanced Energy I... 123,490 +12,320 +11,08% 124,295 113,595 111,170 13 feb
Advanced Micro De... 111,790 +0,070 +0,06% 114,600 110,400 111,720 13 feb
Adverum Biotechno... 4,290 +0,200 +4,89% 4,330 4,040 4,090 13 feb
Aehr Test Systems 10,500 +0,270 +2,64% 10,520 10,060 10,230 13 feb
Aemetis 2,010 +0,010 +0,50% 2,060 1,930 2,000 13 feb
AeroVironment 161,340 -6,360 -3,79% 168,600 159,370 167,700 13 feb
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,631 -0,037 -5,51% 0,670 0,615 0,668 13 feb
Affimed NV 1,060 +0,062 +6,17% 1,090 0,990 0,998 13 feb
Agenus 3,500 +0,040 +1,16% 3,525 3,290 3,460 13 feb
Agilysys 84,980 +2,350 +2,84% 86,490 82,610 82,630 13 feb
Agios Pharmaceuti... 33,300 +0,490 +1,49% 33,490 31,950 32,810 13 feb
AGNC Investment Corp 24,950 +0,020 +0,08% 24,960 24,900 24,930 13 feb
AGNC Investment Corp 10,320 +0,140 +1,38% 10,330 10,190 10,180 13 feb
Air T 19,700 -0,310 -1,55% 20,250 19,700 20,010 13 feb
Air Transport Ser... 22,260 -0,020 -0,09% 22,300 22,260 22,280 13 feb
Airbnb 141,040 +0,520 +0,37% 141,940 138,760 140,520 13 feb
Airgain 7,180 +0,120 +1,70% 7,180 6,990 7,060 13 feb
AirNet Technology 0,442 -0,008 -1,87% 0,450 0,422 0,450 13 feb
Akamai Technologies 99,660 -1,400 -1,39% 100,750 98,970 101,060 13 feb
Akari Therapeutic... 1,087 -0,103 -8,67% 1,110 1,060 1,190 13 feb
Akebia Therapeutics 2,140 +0,030 +1,42% 2,140 2,070 2,110 13 feb
Alarm.com Holdings 63,820 +1,220 +1,95% 63,930 62,746 62,600 13 feb
Aldeyra Therapeutics 6,470 +0,445 +7,39% 6,480 5,911 6,025 13 feb
Alico 30,390 +0,240 +0,80% 30,730 30,050 30,150 13 feb
Align Technology 204,890 -0,450 -0,22% 206,450 203,860 205,340 13 feb
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 36,000 +2,500 +7,46% 36,060 33,130 33,500 13 feb
Allegiant Travel ... 81,550 -3,270 -3,86% 86,830 80,350 84,820 13 feb
Alliance Resource... 26,930 +0,770 +2,94% 26,930 26,170 26,160 13 feb
Allot Ltd 7,440 -0,320 -4,12% 7,820 7,070 7,760 13 feb
Alnylam Pharmaceu... 264,890 -1,070 -0,40% 268,515 256,650 265,960 13 feb
Alpha and Omega S... 34,550 +0,200 +0,58% 35,420 33,390 34,350 13 feb
Alphabet 186,140 +2,530 +1,38% 186,280 183,140 183,610 13 feb
Alphabet 187,880 +2,450 +1,32% 187,990 184,880 185,430 13 feb
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 10,880 +0,200 +1,87% 10,940 10,670 10,680 13 feb
Altisource Portfo... 1,150 +0,190 +19,79% 1,155 0,970 0,960 13 feb
Amarin Corp 0,605 +0,045 +8,09% 0,617 0,552 0,560 13 feb
A-Mark Precious M... 29,000 +0,310 +1,08% 29,370 28,485 28,690 13 feb
Amazon.com 230,370 +1,440 +0,63% 230,420 227,520 228,930 13 feb
Ambarella 76,350 +1,970 +2,65% 76,610 74,600 74,380 13 feb
AMC Networks 9,840 +0,080 +0,82% 9,910 9,620 9,760 13 feb
Amdocs Limited 87,230 +1,270 +1,48% 87,500 85,805 85,960 13 feb
Amedisys 92,780 +0,120 +0,13% 92,850 92,220 92,660 13 feb
American Airlines... 15,740 -0,520 -3,20% 16,500 15,475 16,260 13 feb
American Public E... 21,900 +0,100 +0,46% 22,160 21,640 21,800 13 feb
American Supercon... 31,690 +1,340 +4,42% 31,940 30,220 30,350 13 feb
American Woodmark... 76,870 +1,330 +1,76% 77,510 76,260 75,540 13 feb
America's Car-Mart 51,150 +1,150 +2,30% 51,230 49,220 50,000 13 feb
AMERISAFE 49,955 +0,875 +1,78% 50,005 49,100 49,080 13 feb
AmeriServ Financial 2,630 +0,090 +3,54% 2,700 2,550 2,540 13 feb
Ames National Corp 18,290 +0,260 +1,44% 18,290 18,065 18,030 13 feb
Amgen 296,970 +1,910 +0,65% 298,310 293,550 295,060 13 feb
Amicus Therapeutics 9,640 +0,090 +0,94% 9,720 9,485 9,550 13 feb
Amkor Technology 22,190 +0,345 +1,58% 22,240 21,800 21,845 13 feb
Amphastar Pharmac... 31,740 -0,080 -0,25% 31,950 31,460 31,820 13 feb
Amtech Systems 4,900 +0,060 +1,24% 4,948 4,800 4,840 13 feb
Analog Devices 209,340 +4,210 +2,05% 209,650 204,990 205,130 13 feb
Anavex Life Scien... 8,470 -0,230 -2,64% 8,853 8,450 8,700 13 feb
Andersons 40,800 +0,410 +1,02% 41,380 40,460 40,390 13 feb
Angi 1,840 +0,210 +12,88% 1,850 1,625 1,630 13 feb
AngioDynamics 10,530 +0,075 +0,72% 10,600 10,180 10,455 13 feb
ANI Pharmaceuticals 59,190 -0,490 -0,82% 59,540 58,750 59,680 13 feb
Anika Therapeutics 17,650 +0,040 +0,23% 17,680 17,280 17,610 13 feb
Ansys 339,165 +5,045 +1,51% 339,430 333,460 334,120 13 feb
Apogee Enterprises 49,300 -0,350 -0,70% 50,785 48,950 49,650 13 feb
AppFolio 214,870 +1,230 +0,58% 216,945 213,490 213,640 13 feb
Apple 241,530 +4,660 +1,97% 242,340 235,570 236,870 13 feb
Applied DNA Sciences 0,174 -0,016 -8,22% 0,190 0,172 0,190 13 feb
Applied Materials 184,270 +3,380 +1,87% 184,518 179,620 180,890 13 feb
Applied Optoelect... 27,040 +2,010 +8,03% 27,550 25,400 25,030 13 feb
Aptevo Therapeuti... 3,640 -0,110 -2,93% 3,760 3,520 3,750 13 feb
Aptose Biosciences 0,209 -0,020 -8,78% 0,218 0,190 0,229 13 feb
Aqua Metals Inc 2,025 +0,055 +2,79% 2,050 1,933 1,970 13 feb
Arbutus Biopharma... 3,300 -0,010 -0,30% 3,360 3,280 3,310 13 feb
Arcadia Biosciences 4,810 +0,001 +0,02% 4,810 4,744 4,809 13 feb
ArcBest Corp 95,000 +1,250 +1,33% 95,440 93,440 93,750 13 feb
Arch Capital Grou... 90,160 +1,900 +2,15% 90,320 88,190 88,260 13 feb
Arcturus Therapeu... 16,410 +0,550 +3,47% 16,460 15,570 15,860 13 feb
Ardelyx 5,660 +0,210 +3,85% 5,690 5,430 5,450 13 feb
Ares Capital Corp 23,080 +0,170 +0,74% 23,100 22,900 22,910 13 feb
Ark Restaurants Corp 11,120 -1,020 -8,40% 12,299 10,600 12,140 13 feb
Arq 5,830 -0,095 -1,60% 5,925 5,760 5,925 13 feb
Arrow Financial Corp 27,140 +0,500 +1,88% 27,240 26,540 26,640 13 feb
Arrowhead Pharmac... 19,110 +0,540 +2,91% 19,210 18,140 18,570 13 feb
ArrowMark Financi... 21,000 0,000 0,00% 21,197 20,856 21,000 13 feb
Artesian Resource... 31,430 +0,580 +1,88% 31,430 30,610 30,850 13 feb
Art's-Way Manufac... 1,734 +0,014 +0,81% 1,754 1,710 1,720 13 feb
Ascendis Pharma A/S 142,490 +16,350 +12,96% 147,680 137,870 126,140 13 feb
Asia Pacific Wire... 1,680 +0,009 +0,57% 1,680 1,680 1,671 13 feb
ASML Holding NV 776,990 +20,820 +2,75% 776,990 752,750 756,170 13 feb
Aspen Technology 264,840 -0,260 -0,10% 265,131 264,170 265,100 13 feb
Assembly Biosciences 12,210 -0,360 -2,86% 12,750 12,100 12,570 13 feb
Astec Industries 32,990 -0,320 -0,96% 33,640 32,820 33,310 13 feb
Astronics Corp 18,700 +0,235 +1,27% 18,950 18,410 18,465 13 feb
AstroNova 11,890 +0,095 +0,81% 12,135 11,550 11,795 13 feb
Astrotech Corp 6,490 +0,003 +0,05% 6,490 6,490 6,487 13 feb
Asure Software 11,910 +0,320 +2,76% 12,000 10,976 11,590 13 feb
Atara Biotherapeu... 8,720 +0,120 +1,40% 8,850 8,300 8,600 13 feb
Atlanta Braves Ho... 43,910 +0,570 +1,32% 44,025 43,350 43,340 13 feb
Atlanta Braves Ho... 40,230 +0,640 +1,62% 40,330 39,600 39,590 13 feb
Atlantic American... 1,650 +0,060 +3,75% 1,700 1,650 1,590 13 feb
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 59,470 +1,100 +1,88% 59,780 57,400 58,370 13 feb
Atlassian Corp 316,000 -2,450 -0,77% 320,880 313,770 318,450 13 feb
ATN International 17,430 +0,380 +2,23% 17,470 16,670 17,050 13 feb
Atomera 6,650 +1,330 +25,00% 6,650 5,000 5,320 13 feb
Atossa Therapeutics 0,815 +0,046 +6,04% 0,820 0,771 0,769 13 feb
AtriCure 39,590 -2,770 -6,54% 42,080 38,100 42,360 13 feb
Auburn National B... 20,750 +0,190 +0,92% 20,750 20,450 20,560 13 feb
AudioCodes Ltd 11,910 -0,130 -1,08% 12,060 11,640 12,040 13 feb
Aurinia Pharmaceu... 7,970 +0,160 +2,05% 8,017 7,837 7,810 13 feb
Autodesk 303,480 +6,200 +2,09% 303,550 297,450 297,280 13 feb
Automatic Data Pr... 310,160 +3,510 +1,14% 310,580 305,000 306,650 13 feb
Avadel Pharmaceut... 8,990 +0,080 +0,90% 9,100 8,810 8,910 13 feb
Aviat Networks 22,440 +0,190 +0,85% 23,369 21,770 22,250 13 feb
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,598 +0,138 +30,00% 0,818 0,510 0,460 13 feb
Avis Budget Group 87,190 +3,600 +4,31% 87,600 82,330 83,590 13 feb
Aware 1,660 +0,080 +5,06% 1,660 1,580 1,580 13 feb
Axcelis Technologies 61,980 +1,840 +3,06% 62,230 60,100 60,140 13 feb
AxoGen 18,140 +0,350 +1,97% 18,140 17,520 17,790 13 feb
Axsome Therapeutics 131,680 +0,130 +0,10% 132,135 128,270 131,550 13 feb
AXT 2,120 +0,070 +3,41% 2,130 2,020 2,050 13 feb
AYRO 0,633 -0,001 -0,09% 0,645 0,630 0,634 13 feb
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