Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,825 +0,325 +9,29% 3,825 3,350 3,500 09 apr
1-800-FLOWERS.COM 5,680 +0,615 +12,14% 5,920 5,010 5,065 09 apr
1st Source Corp 56,310 +2,030 +3,74% 57,670 53,035 54,280 09 apr
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 82,070 +9,070 +12,42% 82,841 72,600 73,000 09 apr
AB Active ETFs 34,199 -0,296 -0,86% 34,199 34,199 34,495 09 apr
Abeona Therapeutics 4,370 +0,050 +1,16% 4,450 3,940 4,320 09 apr
Acacia Research Corp 2,985 +0,045 +1,53% 3,085 2,845 2,940 09 apr
Acadia Healthcare... 29,090 +1,970 +7,26% 30,170 26,620 27,120 09 apr
ACADIA Pharmaceut... 14,950 +0,850 +6,03% 15,185 13,400 14,100 09 apr
Accelerate Diagno... 0,585 +0,005 +0,84% 0,597 0,490 0,580 09 apr
Accuray 1,570 +0,040 +2,61% 1,650 1,460 1,530 09 apr
ACI Worldwide 53,320 +5,320 +11,08% 53,860 47,220 48,000 09 apr
Aclaris Therapeutics 1,210 -0,020 -1,63% 1,230 1,110 1,230 09 apr
ACNB Corp 40,100 +1,550 +4,02% 41,670 38,260 38,550 09 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,235 +0,009 +3,81% 0,240 0,218 0,226 09 apr
Addus HomeCare Corp 101,110 +4,770 +4,95% 102,000 94,870 96,340 09 apr
ADMA Biologics 19,390 +1,520 +8,51% 19,740 17,310 17,870 09 apr
Adobe 364,640 +24,640 +7,25% 365,720 333,430 340,000 09 apr
ADTRAN Holdings 8,200 +0,960 +13,26% 8,410 7,110 7,240 09 apr
Advanced Energy I... 95,610 +15,440 +19,26% 96,860 79,855 80,170 09 apr
Advanced Micro De... 96,700 +18,510 +23,67% 97,910 78,870 78,190 09 apr
Adverum Biotechno... 3,600 +0,200 +5,88% 3,700 3,070 3,400 09 apr
Aehr Test Systems 8,760 +1,980 +29,20% 8,850 6,900 6,780 09 apr
Aemetis 1,735 +0,055 +3,27% 1,781 1,600 1,680 09 apr
AeroVironment 137,880 +16,680 +13,76% 140,630 119,250 121,200 09 apr
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,353 +0,011 +3,31% 0,355 0,311 0,342 09 apr
Affimed NV 0,625 +0,045 +7,76% 0,630 0,550 0,580 09 apr
Agenus 1,725 +0,025 +1,47% 1,795 1,584 1,700 09 apr
Agilysys 72,910 +7,150 +10,87% 74,080 63,710 65,760 09 apr
Agios Pharmaceuti... 26,280 +1,750 +7,13% 27,080 23,415 24,530 09 apr
AGNC Investment Corp 24,180 0,000 0,00% 24,290 23,500 24,180 09 apr
AGNC Investment Corp 8,915 +0,370 +4,33% 8,940 7,850 8,545 09 apr
Air T 15,490 +0,090 +0,58% 15,545 14,560 15,400 09 apr
Air Transport Ser... 22,485 +0,005 +0,02% 22,490 22,470 22,480 09 apr
Airbnb 121,330 +15,640 +14,80% 123,295 105,390 105,690 09 apr
Airgain 3,610 +0,220 +6,49% 3,668 3,440 3,390 09 apr
AirNet Technology 0,498 +0,016 +3,36% 0,530 0,432 0,482 09 apr
Akamai Technologies 76,310 +8,100 +11,88% 76,800 67,510 68,210 09 apr
Akari Therapeutic... 1,190 +0,040 +3,47% 1,210 1,080 1,150 09 apr
Akebia Therapeutics 1,700 +0,020 +1,19% 1,749 1,530 1,680 09 apr
Alarm.com Holdings 53,080 +3,520 +7,10% 53,990 48,690 49,560 09 apr
Aldeyra Therapeutics 1,935 +0,015 +0,78% 2,030 1,720 1,920 09 apr
Alico 28,990 +0,410 +1,43% 30,035 27,700 28,580 09 apr
Align Technology 165,030 +20,710 +14,35% 167,980 142,500 144,320 09 apr
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 28,810 +0,620 +2,20% 29,175 26,455 28,190 09 apr
Allegiant Travel ... 50,250 +7,920 +18,71% 51,935 42,300 42,330 09 apr
Alliance Resource... 26,540 +0,675 +2,61% 27,785 25,900 25,865 09 apr
Allot Ltd 5,360 +0,620 +13,08% 5,498 4,705 4,740 09 apr
Alnylam Pharmaceu... 243,270 +18,950 +8,45% 245,560 205,870 224,320 09 apr
Alpha and Omega S... 22,810 +4,955 +27,75% 23,010 17,420 17,855 09 apr
Alphabet 158,560 +13,860 +9,58% 159,550 143,905 144,700 09 apr
Alphabet 160,910 +14,330 +9,78% 161,870 145,820 146,580 09 apr
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 10,035 +0,605 +6,42% 10,230 8,810 9,430 09 apr
Altisource Portfo... 0,823 -0,047 -5,45% 0,860 0,800 0,870 09 apr
Amarin Corp 0,458 +0,029 +6,63% 0,469 0,397 0,430 09 apr
A-Mark Precious M... 22,850 +1,965 +9,41% 23,170 20,640 20,885 09 apr
Amazon.com 191,100 +20,440 +11,98% 192,650 169,930 170,660 09 apr
Ambarella 48,010 +7,710 +19,13% 48,690 39,770 40,300 09 apr
AMC Networks 6,140 +0,590 +10,63% 6,210 5,470 5,550 09 apr
Amdocs Limited 85,290 +4,830 +6,00% 85,660 78,610 80,460 09 apr
Amedisys 92,110 +0,830 +0,91% 92,310 90,560 91,280 09 apr
American Airlines... 11,130 +2,060 +22,71% 11,230 9,085 9,070 09 apr
American Public E... 24,030 +1,570 +6,99% 25,050 21,966 22,460 09 apr
American Supercon... 18,810 +2,810 +17,56% 19,230 15,750 16,000 09 apr
American Woodmark... 58,210 +4,515 +8,41% 59,760 53,125 53,695 09 apr
America's Car-Mart 47,530 +4,030 +9,26% 48,905 43,340 43,500 09 apr
AMERISAFE 49,300 +0,730 +1,50% 50,290 47,525 48,570 09 apr
AmeriServ Financial 2,057 -0,053 -2,50% 2,250 2,030 2,110 09 apr
Ames National Corp 17,465 +0,805 +4,83% 17,980 16,331 16,660 09 apr
Amgen 290,790 +10,530 +3,76% 291,500 267,900 280,260 09 apr
Amicus Therapeutics 6,890 +0,170 +2,53% 7,060 6,200 6,720 09 apr
Amkor Technology 17,980 +3,060 +20,51% 17,980 14,860 14,920 09 apr
Amphastar Pharmac... 25,230 +1,480 +6,23% 25,510 23,380 23,750 09 apr
Amtech Systems 4,280 +0,030 +0,71% 4,595 4,121 4,250 09 apr
Analog Devices 196,640 +30,550 +18,39% 198,460 164,580 166,090 09 apr
Anavex Life Scien... 8,710 +1,110 +14,61% 8,710 7,265 7,600 09 apr
Andersons 38,810 +2,290 +6,27% 39,710 35,880 36,520 09 apr
Angi Inc 12,975 +1,005 +8,40% 13,250 11,760 11,970 09 apr
AngioDynamics 9,550 +0,545 +6,05% 9,830 8,740 9,005 09 apr
ANI Pharmaceuticals 65,900 +2,850 +4,52% 67,485 61,430 63,050 09 apr
Anika Therapeutics 13,960 +0,820 +6,24% 14,140 12,842 13,140 09 apr
Ansys 309,660 +24,830 +8,72% 310,870 282,295 284,830 09 apr
Apogee Enterprises 46,810 +3,290 +7,56% 47,465 42,720 43,520 09 apr
AppFolio 228,575 +20,205 +9,70% 229,690 206,800 208,370 09 apr
Apple 198,930 +26,510 +15,38% 200,610 171,890 172,420 09 apr
Applied DNA Scien... 1,180 +0,050 +4,42% 1,270 1,041 1,130 09 apr
Applied Materials 149,750 +20,790 +16,12% 150,964 128,600 128,960 09 apr
Applied Optoelect... 13,870 +3,165 +29,57% 14,505 10,350 10,705 09 apr
Aptevo Therapeuti... 1,000 -0,010 -0,99% 1,089 0,970 1,010 09 apr
Aptose Bioscience... 1,710 0,000 0,00% 0,000 0,000 1,710 01 apr
Aqua Metals Inc 1,630 +0,100 +6,54% 1,646 1,420 1,530 09 apr
Arbutus Biopharma... 3,160 +0,280 +9,72% 3,225 2,705 2,880 09 apr
Arcadia Biosciences 2,935 +0,202 +7,39% 2,970 2,530 2,733 09 apr
ArcBest Corp 71,760 +12,170 +20,42% 72,660 58,820 59,590 09 apr
Arch Capital Grou... 91,480 +5,060 +5,86% 91,930 85,040 86,420 09 apr
Arcturus Therapeu... 9,810 +0,880 +9,85% 10,380 8,420 8,930 09 apr
Ardelyx 4,500 +0,170 +3,93% 4,622 4,020 4,330 09 apr
Ares Capital Corp 20,880 +1,970 +10,42% 20,880 18,265 18,910 09 apr
Ark Restaurants Corp 9,000 +0,200 +2,27% 9,000 8,658 8,800 09 apr
Arq 3,710 +0,230 +6,61% 3,850 3,435 3,480 09 apr
Arrow Financial Corp 25,370 +1,210 +5,01% 26,390 23,810 24,160 09 apr
Arrowhead Pharmac... 11,800 +1,810 +18,12% 12,470 9,635 9,990 09 apr
ArrowMark Financi... 19,035 +0,765 +4,19% 19,238 17,986 18,270 09 apr
Artesian Resource... 31,860 -0,350 -1,09% 33,330 31,710 32,210 09 apr
Art's-Way Manufac... 1,510 +0,050 +3,42% 1,600 1,430 1,460 09 apr
Ascendis Pharma A/S 137,670 +0,260 +0,19% 153,490 124,210 137,410 09 apr
Asia Pacific Wire... 1,470 +0,020 +1,37% 1,567 1,460 1,450 09 apr
ASML Holding NV 687,180 +91,670 +15,39% 692,290 606,865 595,510 09 apr
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 8,745 +0,635 +7,83% 9,073 7,960 8,110 09 apr
Astec Industries 33,260 +2,615 +8,53% 33,940 30,180 30,645 09 apr
Astronics Corp 23,010 +1,580 +7,37% 23,230 21,055 21,430 09 apr
AstroNova 8,830 -0,070 -0,79% 9,070 8,740 8,900 09 apr
Astrotech Corp 6,050 -0,110 -1,79% 6,218 6,050 6,160 09 apr
Asure Software 9,325 +0,505 +5,73% 9,700 8,310 8,820 09 apr
Atara Biotherapeu... 5,850 +0,260 +4,65% 5,950 5,300 5,590 09 apr
Atlanta Braves Ho... 42,405 +2,555 +6,41% 42,610 39,690 39,850 09 apr
Atlanta Braves Ho... 38,090 +1,970 +5,45% 38,490 35,560 36,120 09 apr
Atlantic American... 1,350 +0,040 +3,06% 1,410 1,345 1,310 09 apr
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 52,660 +6,140 +13,20% 53,030 45,745 46,520 09 apr
Atlassian Corp 209,780 +25,710 +13,97% 213,080 178,660 184,070 09 apr
ATN International 17,780 +0,220 +1,25% 18,580 16,990 17,560 09 apr
Atomera 4,205 +0,645 +18,12% 4,300 3,534 3,560 09 apr
Atossa Therapeutics 0,620 +0,025 +4,25% 0,645 0,562 0,595 09 apr
AtriCure 33,100 +2,490 +8,13% 34,305 30,190 30,610 09 apr
Auburn National B... 20,300 -0,370 -1,79% 20,400 19,995 20,670 09 apr
AudioCodes Ltd 8,885 +0,725 +8,88% 9,105 8,165 8,160 09 apr
Aurinia Pharmaceu... 7,600 +0,400 +5,56% 7,710 6,825 7,200 09 apr
Autodesk 262,970 +24,020 +10,05% 265,140 237,246 238,950 09 apr
Automatic Data Pr... 294,500 +17,740 +6,41% 295,690 273,810 276,760 09 apr
Avadel Pharmaceut... 7,260 +0,670 +10,17% 7,300 6,380 6,590 09 apr
Aviat Networks 17,880 +1,580 +9,69% 18,085 16,155 16,300 09 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,474 0,000 0,00% 0,000 0,000 0,474 14 feb
Avis Budget Group 73,880 +11,020 +17,53% 75,210 62,210 62,860 09 apr
Aware 1,490 +0,040 +2,76% 1,490 1,400 1,450 09 apr
Axcelis Technologies 48,840 +6,150 +14,41% 50,460 41,380 42,690 09 apr
AxoGen 16,760 +0,850 +5,34% 17,170 15,335 15,910 09 apr
Axsome Therapeutics 101,760 +4,210 +4,32% 103,750 86,990 97,550 09 apr
AXT 1,260 -0,060 -4,55% 1,340 1,184 1,320 09 apr
AYRO 0,463 +0,034 +7,98% 0,570 0,380 0,429 09 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