Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 308,350 +1,750 +0,57% 310,775 306,560 306,600 10 feb
Farmer Brothers C... 2,070 -0,110 -5,05% 2,360 2,050 2,180 10 feb
Farmers National ... 13,940 +0,080 +0,58% 14,000 13,610 13,860 10 feb
FARO Technologies 29,610 +0,120 +0,41% 29,880 29,150 29,490 10 feb
Fastenal Company 73,720 -0,130 -0,18% 74,630 73,620 73,850 10 feb
Fate Therapeutics 1,250 -0,020 -1,57% 1,280 1,240 1,270 10 feb
Ferroglobe PLC 4,020 +0,210 +5,51% 4,230 3,900 3,810 10 feb
Fibrogen 0,498 -0,005 -1,01% 0,508 0,478 0,503 10 feb
Fidelity Nasdaq C... 77,610 +0,710 +0,92% 77,800 77,310 76,900 10 feb
Fidus Investment ... 22,630 +0,010 +0,04% 22,640 22,450 22,620 10 feb
Fifth Third Bancorp 26,000 -0,030 -0,12% 26,130 25,870 26,030 10 feb
Fifth Third Bancorp 43,330 -0,710 -1,61% 44,290 43,275 44,040 10 feb
Financial Institu... 27,980 +0,050 +0,18% 28,150 27,530 27,930 10 feb
First Bancorp 25,730 -0,110 -0,43% 25,920 25,670 25,840 10 feb
First Bancorp 43,710 -0,250 -0,57% 44,750 43,490 43,960 10 feb
First Bank 15,520 -0,040 -0,26% 15,610 15,299 15,560 10 feb
First Busey Corp 24,510 -0,180 -0,73% 25,085 24,450 24,690 10 feb
First Business Fi... 54,470 -0,630 -1,14% 55,420 54,470 55,100 10 feb
First Capital 34,380 +0,780 +2,32% 34,380 33,990 33,600 10 feb
First Citizens Ba... 2.154,570 -63,830 -2,88% 2.218,590 2.153,660 2.218,400 10 feb
First Community B... 44,070 -0,360 -0,81% 44,500 43,610 44,430 10 feb
First Community Corp 27,200 +0,770 +2,91% 27,960 26,715 26,430 10 feb
First Financial B... 28,300 -0,310 -1,08% 28,640 28,210 28,610 10 feb
First Financial B... 37,390 -0,390 -1,03% 38,080 37,210 37,780 10 feb
First Financial Corp 52,030 +0,010 +0,02% 53,440 51,813 52,020 10 feb
First Financial N... 21,660 +0,140 +0,65% 21,790 21,480 21,520 10 feb
First Guaranty Ba... 10,080 -0,270 -2,61% 10,320 10,012 10,350 10 feb
First Hawaiian 27,150 -0,340 -1,24% 27,610 27,140 27,490 10 feb
First Internet Ba... 32,750 -0,360 -1,09% 33,260 32,500 33,110 10 feb
First Interstate ... 32,200 -0,679 -2,07% 32,565 31,990 32,879 10 feb
First Merchants Corp 44,170 -0,500 -1,12% 44,710 43,840 44,670 10 feb
First Mid Bancshares 38,350 +0,010 +0,03% 38,960 38,040 38,340 10 feb
First Northwest B... 10,800 -0,020 -0,18% 10,910 10,700 10,820 10 feb
First of Long Isl... 13,770 -0,010 -0,07% 13,960 13,500 13,780 10 feb
First Savings Fin... 24,870 -0,250 -1,00% 25,425 24,470 25,120 10 feb
First Solar 162,890 -5,450 -3,24% 170,395 162,675 168,340 10 feb
First Trust Alter... 28,916 +0,466 +1,64% 28,970 28,590 28,450 10 feb
First Trust Asia ... 28,870 +0,120 +0,42% 29,120 28,870 28,750 10 feb
First Trust Brazi... 9,873 +0,143 +1,47% 9,900 9,841 9,730 10 feb
First Trust BuyWr... 23,660 +0,090 +0,38% 23,760 23,600 23,570 10 feb
First Trust Capit... 89,900 +0,310 +0,35% 89,930 89,460 89,590 10 feb
First Trust China... 20,520 +0,170 +0,84% 20,530 20,520 20,350 10 feb
First Trust Cloud... 131,180 +2,240 +1,74% 131,540 129,880 128,940 10 feb
First Trust Devel... 41,130 -0,217 -0,53% 41,630 41,630 41,348 05 feb
First Trust Devel... 37,828 +0,348 +0,93% 37,900 37,693 37,480 10 feb
First Trust Devel... 56,930 +0,380 +0,67% 56,970 56,840 56,550 10 feb
First Trust Dorse... 37,580 +0,089 +0,24% 37,636 37,520 37,491 10 feb
First Trust Dorse... 62,090 +0,160 +0,26% 62,290 61,930 61,930 10 feb
First Trust Dorse... 19,730 +0,140 +0,71% 19,740 19,680 19,590 10 feb
First Trust Emerg... 22,540 +0,070 +0,31% 22,590 22,491 22,470 10 feb
First Trust Emerg... 26,630 -0,090 -0,34% 26,812 26,590 26,720 10 feb
First Trust Enhan... 59,830 +0,020 +0,03% 59,830 59,811 59,810 10 feb
First Trust Europ... 38,280 +0,285 +0,75% 38,300 38,140 37,995 10 feb
First Trust Euroz... 42,970 +0,060 +0,14% 43,093 42,970 42,910 10 feb
First Trust Germa... 41,850 +0,429 +1,04% 41,713 41,713 41,421 06 feb
First Trust Globa... 25,570 +0,345 +1,37% 25,570 25,390 25,225 10 feb
First Trust Indxx... 24,320 0,000 0,00% 24,410 24,320 24,320 10 feb
First Trust Indxx... 12,780 +0,189 +1,50% 12,780 12,720 12,591 10 feb
First Trust Inter... 52,560 +0,860 +1,66% 52,745 52,530 51,700 10 feb
First Trust Japan... 53,290 +0,350 +0,66% 53,610 53,020 52,940 10 feb
First Trust Large... 108,810 +0,510 +0,47% 109,040 108,520 108,300 10 feb
First Trust Large... 148,330 +1,070 +0,73% 148,330 147,410 147,260 10 feb
First Trust Large... 77,750 +0,325 +0,42% 77,940 77,490 77,425 10 feb
First Trust Latin... 16,800 +0,098 +0,59% 16,910 16,790 16,702 10 feb
First Trust Low D... 48,750 -0,010 -0,02% 48,800 48,750 48,760 10 feb
First Trust Manag... 51,280 +0,055 +0,11% 51,330 51,225 51,225 10 feb
First Trust Mid C... 119,670 +0,300 +0,25% 120,480 119,414 119,370 10 feb
First Trust Mid C... 84,924 +0,214 +0,25% 85,510 84,790 84,710 10 feb
First Trust Mid C... 54,000 +0,190 +0,35% 54,130 53,900 53,810 10 feb
First Trust Multi... 146,890 +0,377 +0,26% 147,038 146,420 146,513 10 feb
First Trust Multi... 83,120 +0,180 +0,22% 83,348 82,940 82,940 10 feb
First Trust NASDA... 57,720 -0,400 -0,69% 58,120 57,720 58,120 10 feb
First Trust NASDA... 32,590 -0,260 -0,79% 32,880 32,540 32,850 10 feb
First Trust NASDA... 121,720 +0,990 +0,82% 121,740 121,120 120,730 10 feb
First Trust NASDA... 70,690 +1,270 +1,83% 70,838 69,831 69,420 10 feb
First Trust NASDA... 81,610 +1,025 +1,27% 81,660 81,200 80,585 10 feb
First Trust NASDA... 133,170 +1,370 +1,04% 133,170 132,570 131,800 10 feb
First Trust NASDA... 98,290 +0,300 +0,31% 98,375 98,290 97,990 10 feb
First Trust NASDA... 202,590 +2,160 +1,08% 203,150 202,040 200,430 10 feb
First Trust RBA A... 80,000 +0,390 +0,49% 80,280 79,347 79,610 10 feb
First Trust Risin... 62,340 +0,250 +0,40% 62,660 62,005 62,090 10 feb
First Trust River... 62,250 +0,060 +0,10% 62,180 62,180 62,190 06 feb
First Trust River... 64,805 +0,398 +0,62% 64,805 64,728 64,407 10 feb
First Trust River... 64,700 +0,270 +0,42% 64,851 64,700 64,430 10 feb
First Trust Senio... 46,240 +0,030 +0,06% 46,260 46,220 46,210 10 feb
First Trust Small... 101,721 -0,409 -0,40% 102,626 101,680 102,130 10 feb
First Trust Small... 79,960 +0,040 +0,05% 80,500 79,676 79,920 10 feb
First Trust Small... 54,510 +0,030 +0,06% 54,750 54,400 54,480 10 feb
First Trust S-Net... 58,490 +0,351 +0,60% 58,760 58,490 58,139 10 feb
First Trust SSI S... 38,170 +0,170 +0,45% 38,170 37,852 38,000 10 feb
First Trust Switz... 66,190 0,000 0,00% 66,800 66,800 66,190 07 feb
First Trust Tacti... 41,630 +0,090 +0,22% 41,660 41,590 41,540 10 feb
First Trust Unite... 39,890 +0,210 +0,53% 40,000 39,890 39,680 10 feb
First United Corp 40,290 +0,190 +0,47% 41,875 39,535 40,100 10 feb
First US Bancshares 13,150 +0,350 +2,73% 13,180 13,000 12,800 10 feb
FirstService Corp 177,000 +3,970 +2,29% 177,120 171,960 173,030 10 feb
Five Below 90,010 -0,060 -0,07% 91,470 89,640 90,070 10 feb
Five Star Bancorp 30,660 +0,010 +0,03% 30,900 30,430 30,650 10 feb
Five9 41,000 +0,130 +0,32% 41,660 40,825 40,870 10 feb
Flex Ltd 43,020 -0,140 -0,32% 43,665 42,770 43,160 10 feb
FlexShares Credit... 47,890 +0,010 +0,02% 47,940 47,875 47,880 10 feb
FlexShares Real A... 30,539 +0,019 +0,06% 30,619 30,539 30,520 10 feb
Flexsteel Industries 50,170 -2,290 -4,37% 54,200 49,240 52,460 10 feb
Flushing Financia... 14,750 +0,050 +0,34% 14,845 14,510 14,700 10 feb
Fonar Corp 16,010 +0,410 +2,63% 16,102 15,710 15,600 10 feb
FormFactor 35,730 -0,110 -0,31% 36,790 35,490 35,840 10 feb
Formula Systems (... 97,520 +1,790 +1,87% 97,520 97,520 95,730 10 feb
Forrester Research 15,060 +0,280 +1,89% 15,180 14,610 14,780 10 feb
Fortinet 109,550 +1,890 +1,76% 110,990 107,450 107,660 10 feb
Fortress Biotech 1,750 -0,035 -1,96% 1,795 1,730 1,785 10 feb
Forward Air Corp 32,060 -0,170 -0,53% 32,890 31,900 32,230 10 feb
Forward Industrie... 6,220 -0,230 -3,57% 6,460 6,220 6,450 10 feb
Fossil Group 1,740 -0,010 -0,57% 1,800 1,730 1,750 10 feb
Fox Factory Holdi... 25,990 +0,190 +0,74% 26,470 25,670 25,800 10 feb
Franklin Electric Co 101,460 +1,370 +1,37% 101,595 99,743 100,090 10 feb
Franklin US Low V... 39,280 +0,140 +0,36% 39,300 39,040 39,140 10 feb
FreightCar America 13,050 +0,490 +3,90% 13,070 12,516 12,560 10 feb
Frequency Electro... 17,330 +0,360 +2,12% 17,860 16,800 16,970 10 feb
Freshpet 130,350 -16,750 -11,39% 147,730 129,014 147,100 10 feb
FRP Holdings 31,160 +0,040 +0,13% 31,351 30,870 31,120 10 feb
FS Bancorp 39,630 -0,400 -1,00% 40,090 39,610 40,030 10 feb
Fuel Tech 0,940 -0,007 -0,78% 0,948 0,915 0,948 10 feb
FuelCell Energy Inc 7,250 -0,120 -1,63% 7,460 7,100 7,370 10 feb
Full House Resorts 5,280 +0,060 +1,15% 5,340 5,190 5,220 10 feb
Fulton Financial ... 20,360 -0,310 -1,50% 20,775 20,330 20,670 10 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