Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 263,880 -6,200 -2,30% 270,915 261,165 270,080 28 mrt
Farmer Brothers C... 2,260 -0,170 -7,00% 2,500 2,210 2,430 28 mrt
Farmers National ... 12,990 -0,100 -0,76% 13,400 12,965 13,090 28 mrt
FARO Technologies 27,485 -0,935 -3,29% 28,580 27,270 28,420 28 mrt
Fastenal Company 76,170 -1,560 -2,01% 78,134 75,865 77,730 28 mrt
Fate Therapeutics 0,849 -0,032 -3,66% 0,891 0,835 0,882 28 mrt
Ferroglobe PLC 3,640 -0,150 -3,96% 3,780 3,630 3,790 28 mrt
Fibrogen 0,314 -0,014 -4,33% 0,342 0,302 0,328 28 mrt
Fidelity Nasdaq C... 68,170 -1,940 -2,77% 69,900 68,010 70,110 28 mrt
Fidus Investment ... 20,560 -0,140 -0,68% 20,810 20,378 20,700 28 mrt
Fifth Third Bancorp 25,260 -0,100 -0,39% 25,419 25,260 25,360 28 mrt
Fifth Third Bancorp 38,810 -0,960 -2,41% 40,050 38,605 39,770 28 mrt
Financial Institu... 25,000 -0,560 -2,19% 25,845 24,835 25,560 28 mrt
First Bancorp 24,830 -0,320 -1,27% 25,330 24,760 25,150 28 mrt
First Bancorp 40,330 -0,960 -2,33% 41,265 39,955 41,290 28 mrt
First Bank 14,670 -0,160 -1,08% 14,860 14,480 14,830 28 mrt
First Busey Corp 21,690 -0,700 -3,13% 22,310 21,530 22,390 28 mrt
First Business Fi... 47,640 -1,220 -2,50% 48,820 46,970 48,860 28 mrt
First Capital 38,200 +0,100 +0,26% 38,550 38,020 38,100 28 mrt
First Citizens Ba... 1.835,100 -44,970 -2,39% 1.881,390 1.822,930 1.880,070 28 mrt
First Community B... 38,070 -0,900 -2,31% 39,215 37,725 38,970 28 mrt
First Community Corp 22,360 -0,310 -1,37% 22,530 22,100 22,670 28 mrt
First Financial B... 24,800 -0,490 -1,94% 25,270 24,585 25,290 28 mrt
First Financial B... 35,810 -0,480 -1,32% 36,370 35,655 36,290 28 mrt
First Financial Corp 49,090 -1,060 -2,11% 50,180 48,865 50,150 28 mrt
First Financial N... 22,670 +0,020 +0,09% 22,720 22,610 22,650 28 mrt
First Guaranty Ba... 7,550 -0,200 -2,59% 7,550 7,470 7,750 28 mrt
First Hawaiian 24,290 -0,480 -1,94% 24,780 24,066 24,770 28 mrt
First Internet Ba... 25,970 -0,810 -3,02% 26,950 25,850 26,780 28 mrt
First Interstate ... 28,590 -0,510 -1,75% 29,435 28,360 29,100 28 mrt
First Merchants Corp 40,390 -0,650 -1,58% 41,170 40,150 41,040 28 mrt
First Mid Bancshares 35,020 -1,010 -2,80% 35,760 34,790 36,030 28 mrt
First Northwest B... 9,950 -0,250 -2,45% 10,200 9,950 10,200 28 mrt
First of Long Isl... 12,290 -0,220 -1,76% 12,346 12,235 12,510 28 mrt
First Savings Fin... 25,620 -0,370 -1,42% 26,220 25,620 25,990 28 mrt
First Solar 127,320 +0,720 +0,57% 129,200 124,320 126,600 28 mrt
First Trust Alter... 28,610 -0,020 -0,07% 28,900 28,600 28,630 28 mrt
First Trust Asia ... 28,700 -0,330 -1,14% 28,700 28,430 29,030 28 mrt
First Trust Brazi... 10,190 -0,180 -1,74% 10,190 10,175 10,370 28 mrt
First Trust BuyWr... 21,780 -0,340 -1,54% 22,120 21,731 22,120 28 mrt
First Trust Capit... 88,610 -0,840 -0,94% 89,800 88,546 89,450 28 mrt
First Trust China... 21,080 -0,670 -3,08% 21,500 21,080 21,750 28 mrt
First Trust Cloud... 103,530 -3,120 -2,93% 106,260 102,773 106,650 28 mrt
First Trust Devel... 43,130 +0,396 +0,93% 0,000 0,000 42,734 25 mrt
First Trust Devel... 37,525 -0,375 -0,99% 37,900 37,430 37,900 28 mrt
First Trust Devel... 58,690 -0,930 -1,56% 59,490 58,636 59,620 28 mrt
First Trust Dorse... 35,021 -0,559 -1,57% 35,490 34,971 35,580 28 mrt
First Trust Dorse... 54,710 -1,440 -2,56% 56,050 54,534 56,150 28 mrt
First Trust Dorse... 20,141 -0,199 -0,98% 20,220 20,120 20,340 28 mrt
First Trust Emerg... 22,970 -0,270 -1,16% 23,140 22,890 23,240 28 mrt
First Trust Emerg... 26,780 -0,200 -0,74% 26,950 26,690 26,980 28 mrt
First Trust Enhan... 60,030 +0,040 +0,07% 60,040 60,010 59,990 28 mrt
First Trust Europ... 41,380 -0,510 -1,22% 41,570 41,232 41,890 28 mrt
First Trust Euroz... 47,320 -0,440 -0,92% 47,398 47,040 47,760 28 mrt
First Trust Germa... 46,594 -0,906 -1,91% 46,985 46,461 47,500 28 mrt
First Trust Globa... 25,320 -0,010 -0,04% 25,350 25,200 25,330 28 mrt
First Trust Indxx... 24,208 -0,476 -1,93% 24,320 24,160 24,684 28 mrt
First Trust Indxx... 13,195 -0,135 -1,01% 13,327 13,176 13,330 28 mrt
First Trust Inter... 47,220 -0,940 -1,95% 48,130 47,220 48,160 28 mrt
First Trust Japan... 55,100 -1,315 -2,33% 55,400 54,850 56,415 28 mrt
First Trust Large... 101,590 -1,740 -1,68% 103,170 101,397 103,330 28 mrt
First Trust Large... 130,930 -3,310 -2,47% 133,595 130,664 134,240 28 mrt
First Trust Large... 75,880 -0,950 -1,24% 76,870 75,800 76,830 28 mrt
First Trust Latin... 17,440 -0,200 -1,13% 17,530 17,320 17,640 28 mrt
First Trust Low D... 49,150 +0,120 +0,24% 49,160 49,030 49,030 28 mrt
First Trust Manag... 50,360 +0,190 +0,38% 50,390 50,270 50,170 28 mrt
First Trust Mid C... 108,070 -2,130 -1,93% 110,075 107,650 110,200 28 mrt
First Trust Mid C... 74,090 -1,750 -2,31% 75,740 73,720 75,840 28 mrt
First Trust Mid C... 50,200 -0,930 -1,82% 51,110 49,990 51,130 28 mrt
First Trust Multi... 128,980 -2,620 -1,99% 129,370 128,719 131,600 28 mrt
First Trust Multi... 79,010 -1,230 -1,53% 80,200 78,940 80,240 28 mrt
First Trust NASDA... 52,170 -0,780 -1,47% 52,760 51,830 52,950 28 mrt
First Trust NASDA... 28,810 -0,880 -2,96% 29,470 28,710 29,690 28 mrt
First Trust NASDA... 114,150 -1,730 -1,49% 115,300 113,842 115,880 28 mrt
First Trust NASDA... 63,390 -1,220 -1,89% 64,520 62,950 64,610 28 mrt
First Trust NASDA... 73,400 -1,670 -2,22% 74,935 73,160 75,070 28 mrt
First Trust NASDA... 121,030 -2,830 -2,28% 123,660 120,815 123,860 28 mrt
First Trust NASDA... 93,440 -1,720 -1,81% 93,540 93,400 95,160 28 mrt
First Trust NASDA... 174,520 -5,630 -3,13% 179,225 173,690 180,150 28 mrt
First Trust RBA A... 68,270 -1,420 -2,04% 69,670 67,800 69,690 28 mrt
First Trust Risin... 58,030 -1,200 -2,03% 59,280 57,930 59,230 28 mrt
First Trust River... 64,790 -0,210 -0,32% 64,960 64,790 65,000 28 mrt
First Trust River... 67,010 -0,254 -0,38% 67,120 66,680 67,264 28 mrt
First Trust River... 65,240 -1,310 -1,97% 65,750 65,143 66,550 28 mrt
First Trust Senio... 45,690 -0,060 -0,13% 45,800 45,690 45,750 28 mrt
First Trust Small... 90,410 -2,230 -2,41% 92,315 90,056 92,640 28 mrt
First Trust Small... 69,460 -1,260 -1,78% 70,710 68,931 70,720 28 mrt
First Trust Small... 49,600 -1,130 -2,23% 50,124 49,390 50,730 28 mrt
First Trust S-Net... 54,050 -1,680 -3,01% 54,200 52,730 55,730 28 mrt
First Trust SSI S... 35,155 -0,374 -1,05% 35,460 35,000 35,529 28 mrt
First Trust Switz... 69,210 -0,210 -0,30% 0,000 0,000 69,420 27 mrt
First Trust Tacti... 41,015 +0,065 +0,16% 41,030 40,950 40,950 28 mrt
First Trust Unite... 40,440 -0,070 -0,17% 40,660 40,400 40,510 28 mrt
First United Corp 29,690 -1,100 -3,57% 30,720 29,640 30,790 28 mrt
First US Bancshares 13,350 -0,144 -1,07% 13,490 13,350 13,494 28 mrt
FirstService Corp 166,050 -2,860 -1,69% 170,230 164,980 168,910 28 mrt
Five Below 73,195 -6,165 -7,77% 78,720 72,360 79,360 28 mrt
Five Star Bancorp 27,770 -0,590 -2,08% 28,340 27,350 28,360 28 mrt
Five9 27,750 -1,570 -5,35% 29,180 27,340 29,320 28 mrt
Flex Ltd 33,180 -1,280 -3,71% 34,550 32,810 34,460 28 mrt
FlexShares Credit... 48,310 +0,155 +0,32% 48,320 48,230 48,155 28 mrt
FlexShares Real A... 31,060 -0,035 -0,11% 30,997 30,997 31,095 27 mrt
Flexsteel Industries 37,160 -1,280 -3,33% 39,035 37,150 38,440 28 mrt
Flushing Financia... 12,740 -0,350 -2,67% 13,110 12,560 13,090 28 mrt
Fonar Corp 13,900 -0,240 -1,70% 14,130 13,860 14,140 28 mrt
FormFactor 28,640 -1,080 -3,63% 29,601 28,450 29,720 28 mrt
Formula Systems (... 89,450 -0,490 -0,54% 90,300 89,400 89,940 28 mrt
Forrester Research 9,750 +0,200 +2,09% 9,895 9,550 9,550 28 mrt
Fortinet 96,600 -2,940 -2,95% 99,480 95,370 99,540 28 mrt
Fortress Biotech 1,610 -0,120 -6,94% 1,711 1,600 1,730 28 mrt
Forward Air Corp 20,720 -0,180 -0,86% 21,070 20,274 20,900 28 mrt
Forward Industrie... 4,030 -0,310 -7,14% 4,590 3,850 4,340 28 mrt
Fossil Group 1,120 -0,040 -3,45% 1,190 1,110 1,160 28 mrt
Fox Factory Holdi... 24,260 -1,480 -5,75% 25,650 23,795 25,740 28 mrt
Franklin Electric Co 94,600 -2,600 -2,67% 98,590 94,180 97,200 28 mrt
Franklin US Low V... 40,390 -0,060 -0,15% 40,566 40,240 40,450 28 mrt
FreightCar America 5,640 -0,320 -5,37% 5,950 5,540 5,960 28 mrt
Frequency Electro... 15,530 -0,220 -1,40% 15,850 15,385 15,750 28 mrt
Freshpet 84,390 -2,260 -2,61% 86,190 83,010 86,650 28 mrt
FRP Holdings 28,670 -0,190 -0,66% 29,070 28,433 28,860 28 mrt
FS Bancorp 38,000 -0,660 -1,71% 39,400 37,273 38,660 28 mrt
Fuel Tech 1,050 +0,020 +1,94% 1,060 1,010 1,030 28 mrt
FuelCell Energy Inc 4,700 -0,220 -4,47% 4,990 4,650 4,920 28 mrt
Full House Resorts 4,150 -0,080 -1,89% 4,240 4,130 4,230 28 mrt
Fulton Financial ... 17,970 -0,290 -1,59% 18,300 17,810 18,260 28 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