Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 41,370 -0,230 -0,55% 42,090 41,280 41,600 10 feb
iCAD 3,600 +0,330 +10,09% 3,670 3,310 3,270 10 feb
Icahn Enterprises LP 9,650 -0,050 -0,52% 9,830 9,630 9,700 10 feb
ICF International 115,000 -1,270 -1,09% 116,690 114,720 116,270 10 feb
ICON plc 190,850 -2,610 -1,35% 193,650 187,160 193,460 10 feb
ICU Medical 159,780 +3,130 +2,00% 160,935 156,250 156,650 10 feb
Ideal Power 6,950 +0,126 +1,85% 7,080 6,630 6,824 10 feb
Identiv 3,490 0,000 0,00% 3,640 3,420 3,490 10 feb
IDEXX Laboratories 464,910 +5,130 +1,12% 466,530 458,860 459,780 10 feb
IES Holdings 229,650 -0,840 -0,36% 233,410 215,810 230,490 10 feb
IF Bancorp 24,190 +0,920 +3,95% 24,190 24,180 23,270 10 feb
Illumina 104,990 -6,070 -5,47% 106,100 101,910 111,060 10 feb
Immersion Corp 8,390 +0,090 +1,08% 8,400 8,280 8,300 10 feb
ImmuCell Corp 5,430 +0,320 +6,26% 5,500 5,003 5,110 10 feb
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 feb '24
Impinj 104,840 -0,540 -0,51% 105,710 101,920 105,380 10 feb
Incyte Corp 68,300 -5,830 -7,86% 73,420 67,560 74,130 10 feb
Independent Bank ... 36,010 -0,220 -0,61% 36,410 35,150 36,230 10 feb
Independent Bank ... 69,280 -0,520 -0,74% 70,090 69,040 69,800 10 feb
Independent Bank ... 60,670 0,000 0,00% 0,000 0,000 60,670 31 dec
Infinera Corp 6,610 0,000 0,00% 6,670 6,610 6,610 10 feb
Information Servi... 3,280 +0,060 +1,86% 3,300 0,000 3,220 10 feb
Ingles Markets 64,480 +0,020 +0,03% 65,170 63,680 64,460 10 feb
Innodata 44,330 +1,450 +3,38% 45,030 43,066 42,880 10 feb
Innospec 110,990 +0,030 +0,03% 112,630 110,355 110,960 10 feb
Innovative Soluti... 10,740 -0,290 -2,63% 11,120 10,680 11,030 10 feb
Innoviva 18,200 -0,220 -1,19% 18,430 18,135 18,420 10 feb
Inogen 10,610 0,000 0,00% 10,815 10,410 10,610 10 feb
Inovio Pharmaceut... 1,920 -0,040 -2,04% 1,970 1,850 1,960 10 feb
Inseego Corp 12,810 +0,320 +2,56% 13,205 12,600 12,490 10 feb
Insight Enterprises 167,600 +0,130 +0,08% 169,610 165,605 167,470 10 feb
Insmed 78,120 -1,830 -2,29% 80,110 76,680 79,950 10 feb
Inspired Entertai... 10,320 +0,020 +0,19% 10,400 10,245 10,300 10 feb
Insulet Corp 285,340 +2,260 +0,80% 286,590 280,600 283,080 10 feb
Integra LifeScien... 25,580 +0,360 +1,43% 25,775 25,240 25,220 10 feb
Intel Corp 19,770 +0,670 +3,51% 20,080 19,240 19,100 10 feb
Intellia Therapeu... 9,580 -0,210 -2,15% 9,965 9,471 9,790 10 feb
Interactive Broke... 226,190 -4,950 -2,14% 232,610 224,720 231,140 10 feb
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 nov '23
InterDigital 207,050 +2,660 +1,30% 211,450 203,900 204,390 10 feb
Interface 22,760 -0,250 -1,09% 23,410 22,740 23,010 10 feb
Intergroup Corp 14,250 +0,220 +1,57% 14,270 14,110 14,030 10 feb
International Ban... 66,324 -0,346 -0,52% 67,100 66,040 66,670 10 feb
Interparfums Inc 135,310 -0,520 -0,38% 137,450 134,975 135,830 10 feb
Intevac 3,470 +0,070 +2,06% 3,500 3,360 3,400 10 feb
Intra-Cellular Th... 127,120 +0,110 +0,09% 127,300 127,050 127,010 10 feb
Intuit 586,840 +7,990 +1,38% 588,800 575,000 578,850 10 feb
Intuitive Surgical 595,700 +12,720 +2,18% 595,960 586,775 582,980 10 feb
Invesco Actively ... 13,600 +0,200 +1,49% 13,610 13,510 13,400 10 feb
Invesco FTSE RAFI... 42,950 +0,160 +0,37% 43,070 42,720 42,790 10 feb
Invesco Internati... 43,357 +0,712 +1,67% 43,400 0,000 42,645 10 feb
Invesco Nasdaq In... 50,100 +0,600 +1,21% 50,250 50,000 49,500 10 feb
Invesco QQQ Trust... 529,250 +6,340 +1,21% 530,357 526,750 522,910 10 feb
Invesco S&P Small... 109,220 -0,140 -0,13% 109,510 109,220 109,360 10 feb
Invesco S&P Small... 36,920 -0,140 -0,38% 37,080 36,550 37,060 10 feb
Invesco S&P Small... 47,500 +1,530 +3,33% 47,580 46,610 45,970 10 feb
Invesco S&P Small... 56,670 -0,501 -0,88% 56,740 56,660 57,171 10 feb
Invesco S&P Small... 47,030 +0,070 +0,15% 0,000 46,865 46,960 10 feb
Invesco S&P Small... 139,118 +0,958 +0,69% 139,298 138,728 138,160 10 feb
Invesco S&P Small... 46,950 -0,240 -0,51% 47,140 46,700 47,190 10 feb
Invesco S&P Small... 75,916 +0,996 +1,33% 75,916 75,916 74,920 10 feb
Invesco S&P Small... 59,670 +0,350 +0,59% 59,710 59,670 59,320 10 feb
Investar Holding ... 19,270 -0,180 -0,93% 19,910 19,134 19,450 10 feb
Investcorp Credit... 3,130 +0,020 +0,64% 3,130 3,100 3,110 10 feb
Investors Title C... 224,520 +0,510 +0,23% 225,150 222,000 224,010 10 feb
Ionis Pharmaceuti... 31,480 +0,080 +0,25% 31,670 31,150 31,400 10 feb
Iovance Biotherap... 5,320 -0,370 -6,50% 5,778 5,300 5,690 10 feb
IPG Photonics Corp 67,400 -1,510 -2,19% 70,530 67,170 68,910 10 feb
iRadimed Corp 60,350 +0,200 +0,33% 60,820 59,900 60,150 10 feb
IRIDEX Corp 1,610 0,000 0,00% 1,628 1,600 1,610 10 feb
Iridium Communica... 27,970 -0,450 -1,58% 29,110 27,860 28,420 10 feb
iRobot Corp 9,150 +1,480 +19,30% 9,330 7,700 7,670 10 feb
Ironwood Pharmace... 1,770 +0,070 +4,12% 1,800 1,590 1,700 10 feb
iShares 0-5 Year ... 49,860 +0,020 +0,04% 49,880 49,840 49,840 10 feb
iShares 1-3 Year ... 67,750 -0,090 -0,13% 67,890 67,670 67,840 10 feb
iShares 20 Year T... 89,000 -0,270 -0,30% 89,530 88,850 89,270 10 feb
iShares Asia 50 ETF 72,680 +1,450 +2,04% 72,830 72,185 71,230 10 feb
iShares Biotechno... 135,840 -1,830 -1,33% 138,240 135,840 137,670 10 feb
iShares Core MSCI... 69,440 +0,530 +0,77% 69,458 69,230 68,910 10 feb
iShares Emerging ... 21,210 -0,190 -0,89% 21,240 0,000 21,400 10 feb
iShares ESG Advan... 46,680 +0,090 +0,19% 46,700 46,530 46,590 10 feb
iShares ESG Aware... 80,130 +0,400 +0,50% 80,210 79,960 79,730 10 feb
iShares ESG Aware... 35,280 +0,460 +1,32% 35,300 35,140 34,820 10 feb
iShares Fallen An... 26,950 +0,040 +0,15% 26,980 26,940 26,910 10 feb
iShares Global Cl... 11,230 -0,020 -0,18% 11,230 11,180 11,250 10 feb
iShares Global In... 53,970 +0,600 +1,12% 54,090 53,480 53,370 10 feb
iShares Global Ti... 79,130 +0,040 +0,05% 79,460 79,080 79,090 10 feb
iShares GNMA 43,160 -0,090 -0,21% 43,290 43,150 43,250 10 feb
iShares GSCI Comm... 26,480 +0,350 +1,34% 26,480 26,300 26,130 10 feb
iShares India 50 ETF 49,660 +0,280 +0,57% 49,680 49,480 49,380 10 feb
iShares Internati... 19,959 +0,039 +0,20% 19,990 19,891 19,920 10 feb
iShares Internati... 38,750 -0,010 -0,03% 38,920 38,650 38,760 10 feb
iShares MSCI ACWI... 122,310 +0,980 +0,81% 122,320 121,810 121,330 10 feb
iShares MSCI ACWI... 54,860 +0,450 +0,83% 54,875 54,695 54,410 10 feb
iShares MSCI All ... 74,200 +0,900 +1,23% 74,205 73,850 73,300 10 feb
iShares MSCI Braz... 10,580 +0,165 +1,58% 10,630 10,512 10,415 10 feb
iShares MSCI Chin... 51,010 +1,280 +2,57% 51,062 50,535 49,730 10 feb
iShares MSCI EAFE... 63,340 +0,440 +0,70% 63,419 63,250 62,900 10 feb
iShares MSCI Emer... 74,125 +1,045 +1,43% 74,190 73,850 73,080 10 feb
iShares MSCI Euro... 25,790 +0,110 +0,43% 25,820 25,685 25,680 10 feb
iShares MSCI Euro... 56,450 +0,400 +0,71% 56,480 56,290 56,050 10 feb
iShares MSCI Glob... 73,790 +0,370 +0,50% 74,000 73,695 73,420 10 feb
iShares MSCI New ... 44,960 +0,310 +0,69% 45,110 44,930 44,650 10 feb
iShares MSCI Qata... 17,940 +0,010 +0,06% 17,998 17,940 17,930 10 feb
iShares MSCI UAE ETF 17,380 +0,160 +0,93% 17,380 17,330 17,220 10 feb
iShares Semicondu... 219,700 +2,830 +1,30% 220,250 218,420 216,870 10 feb
Iteris 7,190 0,000 0,00% 0,000 0,000 7,190 31 okt
Itron 105,900 +0,660 +0,63% 106,250 104,385 105,240 10 feb
Ituran Location a... 35,120 +0,830 +2,42% 35,430 34,302 34,290 10 feb
IZEA Worldwide 2,710 +0,060 +2,26% 2,720 2,620 2,650 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