Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 243,620 +4,370 +1,83% 252,790 227,045 239,250 07 apr
Farmer Brothers C... 1,850 -0,070 -3,65% 2,010 1,780 1,920 07 apr
Farmers National ... 12,000 -0,130 -1,07% 12,680 11,584 12,130 07 apr
FARO Technologies 24,150 +0,250 +1,05% 25,090 22,270 23,900 07 apr
Fastenal Company 72,200 -2,220 -2,98% 75,335 70,822 74,420 07 apr
Fate Therapeutics 0,909 +0,145 +18,94% 0,950 0,681 0,765 07 apr
Ferroglobe PLC 3,065 -0,285 -8,51% 3,585 3,050 3,350 07 apr
Fibrogen 0,273 -0,012 -4,34% 0,280 0,250 0,286 07 apr
Fidelity Nasdaq C... 61,350 -0,130 -0,21% 64,190 58,120 61,480 07 apr
Fidus Investment ... 17,740 -1,060 -5,64% 18,673 17,310 18,800 07 apr
Fifth Third Bancorp 25,080 -0,050 -0,20% 25,180 24,820 25,130 07 apr
Fifth Third Bancorp 34,070 +0,330 +0,98% 35,500 32,320 33,740 07 apr
Financial Institu... 22,000 -0,120 -0,54% 23,090 21,340 22,120 07 apr
First Bancorp 24,150 -0,480 -1,95% 24,920 23,520 24,630 07 apr
First Bancorp 36,230 0,000 0,00% 37,690 34,730 36,230 07 apr
First Bank 13,585 +0,055 +0,41% 13,510 13,025 13,530 07 apr
First Busey Corp 19,170 -0,040 -0,21% 19,980 18,400 19,210 07 apr
First Business Fi... 44,400 -0,070 -0,16% 45,406 42,750 44,470 07 apr
First Capital 38,330 +0,271 +0,71% 38,130 37,530 38,059 07 apr
First Citizens Ba... 1.606,330 +35,120 +2,24% 1.670,520 1.516,120 1.571,210 07 apr
First Community B... 36,490 +0,160 +0,44% 37,940 34,475 36,330 07 apr
First Community Corp 20,870 +0,310 +1,51% 20,840 19,460 20,560 07 apr
First Financial B... 22,100 +0,010 +0,05% 23,040 21,100 22,090 07 apr
First Financial B... 31,920 -0,240 -0,75% 33,410 30,820 32,160 07 apr
First Financial Corp 43,860 -0,009 -0,02% 45,590 42,240 43,869 07 apr
First Financial N... 22,415 -0,055 -0,24% 22,770 22,295 22,470 07 apr
First Guaranty Ba... 7,740 -0,050 -0,64% 7,800 7,800 7,790 07 apr
First Hawaiian 21,660 -0,010 -0,05% 22,530 20,690 21,670 07 apr
First Internet Ba... 23,950 +0,220 +0,93% 24,450 22,510 23,730 07 apr
First Interstate ... 24,490 -0,230 -0,93% 25,740 23,420 24,720 07 apr
First Merchants Corp 35,790 +0,140 +0,39% 37,220 33,380 35,650 07 apr
First Mid Bancshares 31,050 -0,550 -1,74% 32,710 27,580 31,600 07 apr
First Northwest B... 10,440 -0,210 -1,97% 10,760 10,340 10,650 07 apr
First of Long Isl... 11,130 +0,130 +1,18% 11,645 10,660 11,000 07 apr
First Savings Fin... 23,500 +0,230 +0,99% 23,550 23,310 23,270 07 apr
First Solar 130,150 +1,400 +1,09% 140,130 126,000 128,750 07 apr
First Trust Alter... 26,015 -0,795 -2,97% 26,300 25,920 26,810 07 apr
First Trust Asia ... 24,190 -2,450 -9,20% 24,190 24,190 26,640 07 apr
First Trust Brazi... 9,610 -0,163 -1,67% 9,656 9,510 9,773 07 apr
First Trust BuyWr... 19,930 -0,070 -0,35% 20,600 19,070 20,000 07 apr
First Trust Capit... 82,540 -1,410 -1,68% 85,136 80,690 83,950 07 apr
First Trust China... 17,689 -1,831 -9,38% 18,970 17,475 19,520 07 apr
First Trust Cloud... 91,020 +0,300 +0,33% 94,340 85,380 90,720 07 apr
First Trust Devel... 37,740 -0,390 -1,02% 38,320 37,100 38,130 07 apr
First Trust Devel... 33,320 -1,390 -4,00% 33,560 33,010 34,710 07 apr
First Trust Devel... 52,140 -1,215 -2,28% 53,220 51,330 53,355 07 apr
First Trust Dorse... 33,230 -0,090 -0,27% 33,460 32,540 33,320 07 apr
First Trust Dorse... 49,205 -0,235 -0,48% 50,870 47,040 49,440 07 apr
First Trust Dorse... 18,200 -0,590 -3,14% 18,400 17,880 18,790 07 apr
First Trust Emerg... 20,110 -1,200 -5,63% 20,900 19,954 21,310 07 apr
First Trust Emerg... 25,910 -0,520 -1,97% 26,490 25,660 26,430 07 apr
First Trust Enhan... 59,830 -0,085 -0,14% 59,880 59,820 59,915 07 apr
First Trust Europ... 36,110 -1,070 -2,88% 36,940 33,020 37,180 07 apr
First Trust Euroz... 41,770 -1,420 -3,29% 45,010 41,745 43,190 07 apr
First Trust Germa... 41,980 -0,690 -1,62% 42,460 40,610 42,670 07 apr
First Trust Globa... 23,475 -0,455 -1,90% 24,100 23,400 23,930 07 apr
First Trust Indxx... 21,880 -0,310 -1,40% 21,880 21,530 22,190 07 apr
First Trust Indxx... 11,785 -0,155 -1,30% 12,290 11,550 11,940 07 apr
First Trust Inter... 42,210 -1,265 -2,91% 43,570 41,200 43,475 07 apr
First Trust Japan... 47,790 -0,800 -1,65% 48,810 43,520 48,590 07 apr
First Trust Large... 91,785 -0,535 -0,58% 92,880 88,060 92,320 07 apr
First Trust Large... 118,300 -0,060 -0,05% 122,512 113,130 118,360 07 apr
First Trust Large... 68,440 -0,940 -1,35% 67,790 67,200 69,380 07 apr
First Trust Latin... 16,182 -0,468 -2,81% 16,530 16,030 16,650 07 apr
First Trust Low D... 48,670 -0,450 -0,92% 49,340 48,660 49,120 07 apr
First Trust Manag... 49,800 -1,120 -2,20% 50,810 49,790 50,920 07 apr
First Trust Mid C... 96,940 -1,164 -1,19% 102,840 93,185 98,104 07 apr
First Trust Mid C... 67,470 -0,165 -0,24% 66,190 64,520 67,635 07 apr
First Trust Mid C... 44,212 -1,125 -2,48% 46,467 43,700 45,337 07 apr
First Trust Multi... 116,205 -1,150 -0,98% 120,360 113,030 117,355 07 apr
First Trust Multi... 70,390 -1,410 -1,96% 72,520 69,711 71,800 07 apr
First Trust NASDA... 46,707 -0,033 -0,07% 47,470 45,060 46,740 07 apr
First Trust NASDA... 25,880 -0,010 -0,04% 27,284 24,680 25,890 07 apr
First Trust NASDA... 103,120 -1,460 -1,40% 107,640 99,880 104,580 07 apr
First Trust NASDA... 57,710 +0,170 +0,30% 60,130 55,020 57,540 07 apr
First Trust NASDA... 66,110 +0,540 +0,82% 67,090 62,540 65,570 07 apr
First Trust NASDA... 109,050 -0,180 -0,16% 113,370 104,280 109,230 07 apr
First Trust NASDA... 85,700 -1,130 -1,30% 86,960 84,050 86,830 07 apr
First Trust NASDA... 153,210 +1,280 +0,84% 160,380 143,800 151,930 07 apr
First Trust RBA A... 62,510 +0,020 +0,03% 64,790 59,225 62,490 07 apr
First Trust Risin... 52,330 -0,390 -0,74% 54,175 50,270 52,720 07 apr
First Trust River... 58,140 -1,640 -2,74% 58,140 54,270 59,780 07 apr
First Trust River... 59,880 -1,700 -2,76% 61,230 59,220 61,580 07 apr
First Trust River... 58,660 -2,360 -3,87% 60,460 58,110 61,020 07 apr
First Trust Senio... 44,920 +0,160 +0,36% 45,040 44,300 44,760 07 apr
First Trust Small... 80,890 -1,660 -2,01% 82,620 78,150 82,550 07 apr
First Trust Small... 62,400 -0,500 -0,79% 63,800 59,294 62,900 07 apr
First Trust Small... 44,220 -0,880 -1,95% 46,410 43,410 45,100 07 apr
First Trust S-Net... 46,090 -1,705 -3,57% 46,990 41,100 47,795 07 apr
First Trust SSI S... 32,550 -0,430 -1,30% 33,515 31,390 32,980 07 apr
First Trust Switz... 61,590 -1,180 -1,88% 61,600 61,590 62,770 07 apr
First Trust Tacti... 39,800 -0,370 -0,92% 40,430 39,550 40,170 07 apr
First Trust Unite... 36,300 -1,290 -3,43% 37,000 36,280 37,590 07 apr
First United Corp 26,025 +0,025 +0,10% 26,365 24,660 26,000 07 apr
First US Bancshares 13,350 -0,038 -0,28% 13,350 13,350 13,388 07 apr
FirstService Corp 161,640 +0,740 +0,46% 163,065 153,130 160,900 07 apr
Five Below 60,860 +4,090 +7,20% 64,640 54,940 56,770 07 apr
Five Star Bancorp 25,350 +0,100 +0,40% 26,230 22,220 25,250 07 apr
Five9 22,640 -0,360 -1,57% 23,841 21,310 23,000 07 apr
Flex Ltd 28,050 +1,380 +5,17% 28,335 25,110 26,670 07 apr
FlexShares Credit... 47,700 -0,515 -1,07% 48,110 47,700 48,215 07 apr
FlexShares Real A... 28,450 -0,980 -3,33% 29,410 28,360 29,430 07 apr
Flexsteel Industries 33,715 -1,405 -4,00% 35,860 32,955 35,120 07 apr
Flushing Financia... 11,210 -0,110 -0,97% 11,900 10,650 11,320 07 apr
Fonar Corp 13,010 -0,440 -3,27% 13,400 13,010 13,450 07 apr
FormFactor 24,390 +0,220 +0,91% 26,220 22,680 24,170 07 apr
Formula Systems (... 83,800 -0,369 -0,44% 84,500 82,520 84,169 07 apr
Forrester Research 9,545 +0,125 +1,33% 9,920 8,718 9,420 07 apr
Fortinet 88,049 +3,349 +3,95% 91,380 81,960 84,700 07 apr
Fortress Biotech 1,460 -0,060 -3,95% 1,550 1,360 1,520 07 apr
Forward Air Corp 12,450 -0,670 -5,11% 14,220 12,020 13,120 07 apr
Forward Industrie... 5,170 -1,700 -24,75% 7,500 4,720 6,870 07 apr
Fossil Group 1,005 -0,015 -1,47% 1,060 0,941 1,020 07 apr
Fox Factory Holdi... 20,000 -0,950 -4,53% 21,440 19,310 20,950 07 apr
Franklin Electric Co 85,510 -1,965 -2,25% 89,860 83,310 87,475 07 apr
Franklin US Low V... 37,750 -0,610 -1,59% 38,500 36,950 38,360 07 apr
FreightCar America 4,530 -0,100 -2,16% 4,693 4,310 4,630 07 apr
Frequency Electro... 15,110 +0,020 +0,13% 15,710 14,500 15,090 07 apr
Freshpet 79,637 +0,097 +0,12% 82,400 0,000 79,540 07 apr
FRP Holdings 27,000 -0,940 -3,36% 28,010 26,500 27,940 07 apr
FS Bancorp 37,110 +0,840 +2,32% 36,490 35,725 36,270 07 apr
Fuel Tech 0,931 -0,010 -1,05% 0,940 0,906 0,941 07 apr
FuelCell Energy Inc 4,375 -0,085 -1,91% 4,560 4,040 4,460 07 apr
Full House Resorts 3,165 -0,165 -4,95% 3,489 3,130 3,330 07 apr
Fulton Financial ... 15,250 +0,120 +0,79% 16,010 14,325 15,130 07 apr
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