Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 55,070 -1,280 -2,27% 56,880 54,600 56,350 08 mei
iCAD 1,440 +0,030 +2,13% 1,459 1,400 1,410 08 mei
Icahn Enterprises LP 18,560 +1,390 +8,10% 19,100 17,350 17,170 08 mei
ICF International 151,500 +0,900 +0,60% 152,520 151,170 150,600 08 mei
ICON plc 311,750 -2,790 -0,89% 314,050 309,870 314,540 08 mei
ICU Medical 100,600 -1,170 -1,15% 106,100 96,970 101,770 08 mei
Ideal Power 7,900 +0,020 +0,25% 8,200 7,540 7,880 08 mei
Identiv 5,010 -0,010 -0,20% 5,050 4,950 5,020 08 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 487,070 +3,390 +0,70% 487,370 475,970 483,680 08 mei
IES Holdings 174,840 +3,880 +2,27% 175,990 169,120 170,960 08 mei
IF Bancorp 16,270 +0,020 +0,12% 16,280 0,000 16,250 08 mei
iFresh 0,490 0,000 0,00% 0,000 0,000 0,490 nov '21
IHS Markit Ltd 108,610 0,000 0,00% 0,000 0,000 108,610 feb '22
Illumina 110,620 -2,200 -1,95% 0,000 108,540 112,820 08 mei
Immersion Corp 7,510 +0,140 +1,90% 7,530 7,300 7,370 08 mei
ImmuCell Corp 5,250 +0,140 +2,74% 5,310 5,062 5,110 08 mei
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 09 feb
Immunomedics 87,860 +0,040 +0,05% 0,000 0,000 87,820 okt '20
Impinj 163,770 -2,160 -1,30% 164,900 162,240 165,930 08 mei
Incyte Corp 53,510 -0,860 -1,58% 54,490 53,230 54,370 08 mei
Independent Bank ... 51,220 +0,480 +0,95% 51,290 50,020 50,740 08 mei
Independent Bank ... 25,500 +0,200 +0,79% 25,630 25,040 25,300 08 mei
Independent Bank ... 42,260 +1,530 +3,76% 42,340 40,210 40,730 08 mei
Infinera Corp 5,220 -0,040 -0,76% 5,340 5,085 5,260 08 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,330 -0,040 -1,19% 3,379 3,320 3,370 08 mei
Ingles Markets 72,480 +0,310 +0,43% 72,600 71,490 72,170 08 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 10,470 +3,730 +55,34% 10,540 8,220 6,740 08 mei
Innospec 125,090 +0,130 +0,10% 126,000 123,920 124,960 08 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,450 -0,155 -2,35% 6,620 6,450 6,605 08 mei
Innoviva 15,560 +0,030 +0,19% 15,630 15,375 15,530 08 mei
Inogen 8,240 +0,940 +12,88% 8,590 7,420 7,300 08 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 11,000 -0,150 -1,35% 11,295 10,820 11,150 08 mei
Inseego Corp 3,750 -0,060 -1,57% 4,080 3,710 3,810 08 mei
Insight Enterprises 200,340 +0,210 +0,10% 202,670 199,580 200,130 08 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 26,000 -0,080 -0,31% 26,250 25,600 26,080 08 mei
Inspired Entertai... 8,790 +0,140 +1,62% 8,880 8,560 8,650 08 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 175,570 -8,710 -4,73% 182,990 175,170 184,280 08 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 24,910 -0,170 -0,68% 25,190 24,200 25,080 08 mei
Intel Corp 30,000 -0,680 -2,22% 30,150 29,730 30,680 08 mei
Intellia Therapeu... 23,000 -0,880 -3,69% 23,640 22,756 23,880 08 mei
Inter Parfums 118,480 -4,790 -3,89% 0,000 114,710 123,270 08 mei
Interactive Broke... 119,720 -0,820 -0,68% 121,475 118,960 120,540 08 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 105,770 +0,350 +0,33% 106,500 0,000 105,420 08 mei
Interface 15,950 -0,240 -1,48% 16,040 15,660 16,190 08 mei
Intergroup Corp 19,950 -0,330 -1,63% 20,615 19,870 20,280 08 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 60,050 +0,190 +0,32% 60,480 59,265 59,860 08 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,260 +0,100 +2,40% 4,290 4,020 4,160 08 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 67,000 -4,210 -5,91% 71,220 66,950 71,210 08 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 632,430 -8,720 -1,36% 0,000 629,530 641,150 08 mei
Intuitive Surgical 380,370 -8,280 -2,13% 386,010 380,125 388,650 08 mei
Invesco Actively ... 14,040 -0,050 -0,35% 14,050 13,940 14,090 08 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 38,460 -0,130 -0,34% 38,473 38,200 38,590 08 mei
Invesco Internati... 40,250 -0,100 -0,25% 40,261 40,040 40,350 08 mei
Invesco Nasdaq In... 39,600 -0,480 -1,20% 39,710 39,370 40,080 08 mei
Invesco QQQ Trust... 440,060 -0,260 -0,06% 441,480 437,560 440,320 08 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 36,470 -0,182 -0,50% 36,486 36,320 36,652 08 mei
Invesco S&P Small... 103,615 -0,473 -0,45% 103,615 102,860 104,088 08 mei
Invesco S&P Small... 54,530 -0,160 -0,29% 54,690 54,050 54,690 08 mei
Invesco S&P Small... 47,750 +0,107 +0,23% 47,750 47,120 47,643 08 mei
Invesco S&P Small... 42,510 -0,470 -1,09% 42,730 42,400 42,980 08 mei
Invesco S&P Small... 122,290 +0,310 +0,25% 122,290 120,930 121,980 08 mei
Invesco S&P Small... 46,572 -0,618 -1,31% 46,627 46,190 47,190 08 mei
Invesco S&P Small... 78,010 +0,044 +0,06% 78,060 77,310 77,967 08 mei
Invesco S&P Small... 50,880 -0,984 -1,90% 50,880 50,880 51,864 08 mei
Investar Holding ... 16,360 0,000 0,00% 16,460 16,310 16,360 08 mei
Investcorp Credit... 3,230 -0,030 -0,92% 3,310 3,160 3,260 08 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 159,610 -0,410 -0,26% 160,160 158,045 160,020 08 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 40,160 -0,770 -1,88% 40,820 40,060 40,930 08 mei
Iovance Biotherap... 13,390 -0,590 -4,22% 13,876 13,105 13,980 08 mei
IPG Photonics Corp 89,170 -0,320 -0,36% 89,350 0,000 89,490 08 mei
iRadimed Corp 43,420 -0,270 -0,62% 43,770 42,810 43,690 08 mei
IRIDEX Corp 2,840 +0,040 +1,43% 2,880 2,789 2,800 08 mei
Iridium Communica... 30,000 -0,340 -1,12% 30,200 29,590 30,340 08 mei
iRobot Corp 10,920 +1,900 +21,06% 11,100 9,330 9,020 08 mei
Ironwood Pharmace... 8,120 0,000 0,00% 8,230 0,000 8,120 08 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,030 -0,020 -0,04% 49,070 49,021 49,050 08 mei
iShares 1-3 Year ... 69,400 -0,100 -0,14% 69,400 69,400 69,500 08 mei
iShares 20 Year T... 90,190 -0,550 -0,61% 90,460 90,160 90,740 08 mei
iShares Asia 50 ETF 64,390 -0,060 -0,09% 64,570 63,980 64,450 08 mei
iShares Biotechno... 132,590 -0,690 -0,52% 133,410 132,150 133,280 08 mei
iShares Core MSCI... 68,170 -0,040 -0,06% 68,180 0,000 68,210 08 mei
iShares Emerging ... 22,565 -0,021 -0,09% 22,565 22,565 22,586 08 mei
iShares ESG Advan... 45,080 -0,130 -0,29% 45,160 45,030 45,210 08 mei
iShares ESG Aware... 79,860 -0,035 -0,04% 79,877 79,560 79,895 08 mei
iShares ESG Aware... 33,200 -0,020 -0,06% 33,210 32,910 33,220 08 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,470 -0,050 -0,19% 26,490 26,450 26,520 08 mei
iShares Global Cl... 13,850 -0,110 -0,79% 13,890 13,760 13,960 08 mei
iShares Global In... 49,370 +0,320 +0,65% 49,425 48,910 49,050 08 mei
iShares Global Ti... 82,140 +0,140 +0,17% 82,459 0,000 82,000 08 mei
iShares GNMA 42,735 -0,055 -0,13% 42,780 42,691 42,790 08 mei
iShares GSCI Comm... 27,060 -0,050 -0,18% 27,100 26,860 27,110 08 mei
iShares India 50 ETF 50,080 -0,080 -0,16% 50,180 50,010 50,160 08 mei
iShares Internati... 21,050 -0,190 -0,89% 21,060 20,913 21,240 08 mei
iShares Internati... 38,930 -0,150 -0,38% 39,080 38,920 39,080 08 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 109,380 -0,060 -0,05% 109,450 108,900 109,440 08 mei
iShares MSCI ACWI... 53,630 -0,050 -0,09% 53,635 53,390 53,680 08 mei
iShares MSCI All ... 70,290 -0,040 -0,06% 70,350 69,850 70,330 08 mei
iShares MSCI Braz... 13,800 -0,050 -0,36% 13,825 13,670 13,850 08 mei
iShares MSCI Chin... 43,940 -0,300 -0,68% 43,970 43,532 44,240 08 mei
iShares MSCI EAFE... 63,150 -0,030 -0,05% 63,160 62,800 63,180 08 mei
iShares MSCI Emer... 70,520 -0,080 -0,11% 70,540 0,000 70,600 08 mei
iShares MSCI Euro... 23,320 +0,070 +0,30% 23,335 23,220 23,250 08 mei
iShares MSCI Euro... 57,350 +0,120 +0,21% 57,530 57,130 57,230 08 mei
iShares MSCI Glob... 79,620 -0,190 -0,24% 79,730 0,000 79,810 08 mei
iShares MSCI New ... 45,070 -0,210 -0,46% 45,380 45,280 45,280 08 mei
iShares MSCI Qata... 17,180 +0,030 +0,17% 17,240 17,120 17,150 08 mei
iShares MSCI UAE ETF 14,750 +0,170 +1,17% 14,750 14,638 14,580 08 mei
iShares Semicondu... 218,920 +0,210 +0,10% 219,130 216,400 218,710 08 mei
Iteris 4,650 +0,060 +1,31% 4,720 4,550 4,590 08 mei
Itron 109,060 +0,810 +0,75% 109,970 106,329 108,250 08 mei
Ituran Location a... 27,220 +0,220 +0,81% 27,390 26,805 27,000 08 mei
IZEA Worldwide 3,030 +0,030 +1,00% 3,100 2,970 3,000 08 mei
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