Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 31,690 -0,030 -0,09% 32,101 31,640 31,720 07 mei
S&W Seed Company 0,425 +0,015 +3,61% 0,430 0,405 0,410 07 mei
Sabra Health Care... 14,750 +0,140 +0,96% 14,860 14,405 14,610 07 mei
Sabre Corp 2,660 +0,010 +0,38% 2,795 2,610 2,650 07 mei
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 81,150 +0,150 +0,19% 82,265 80,900 81,000 07 mei
Sage Therapeutics 12,980 -0,270 -2,04% 13,235 12,620 13,250 07 mei
Saia 406,655 +13,395 +3,41% 408,810 391,650 393,260 07 mei
Salem Media Group 0,261 0,000 0,00% 0,000 0,000 0,261 18 jan
Salisbury Bancorp 27,880 0,000 0,00% 0,000 0,000 27,880 11 aug
Sanderson Farms 204,000 0,000 0,00% 0,000 0,000 204,000 jul '22
Sandy Spring Bancorp 21,590 -0,660 -2,97% 22,235 21,570 22,250 07 mei
Sangamo Therapeutics 0,535 +0,008 +1,60% 0,560 0,510 0,527 07 mei
Sanmina Corp 64,160 +0,580 +0,91% 64,790 63,490 63,580 07 mei
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 31,360 +0,220 +0,71% 31,547 30,990 31,140 07 mei
Sarepta Therapeutics 136,110 +1,070 +0,79% 146,680 132,300 135,040 07 mei
SB Financial Group 13,920 +0,420 +3,11% 14,200 13,510 13,500 07 mei
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 196,000 +3,410 +1,77% 197,699 193,655 192,590 07 mei
ScanSource 44,860 +0,830 +1,89% 47,380 38,510 44,030 07 mei
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Schnitzer Steel I... 33,210 0,000 0,00% 0,000 0,000 33,210 31 aug
Scholastic Corp 35,960 -0,180 -0,50% 36,443 35,900 36,140 07 mei
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 1,850 +0,120 +6,94% 1,920 1,725 1,730 07 mei
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 24,230 -0,460 -1,86% 24,825 24,210 24,690 07 mei
Seagate Technolog... 89,550 -0,300 -0,33% 90,850 89,410 89,850 07 mei
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 10,210 +0,610 +6,35% 10,230 9,590 9,600 07 mei
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 5,920 -0,090 -1,50% 6,070 5,900 6,010 07 mei
Security National... 6,590 -0,110 -1,64% 6,694 6,500 6,700 07 mei
Seelos Therapeutics 0,295 -0,021 -6,70% 0,330 0,280 0,316 07 mei
SEI Investments C... 68,300 +0,130 +0,19% 68,795 68,260 68,170 07 mei
Select Bancorp 18,880 0,000 0,00% 0,000 0,000 18,880 okt '21
Selecta Biosciences 0,881 0,000 0,00% 0,000 0,000 0,881 13 nov
Selective Insuran... 99,920 +1,730 +1,76% 100,310 98,180 98,190 07 mei
SELLAS Life Scien... 1,320 +0,030 +2,33% 1,340 1,270 1,290 07 mei
SemiLEDS Corp 1,430 -0,050 -3,38% 1,540 1,430 1,480 07 mei
Semtech Corp 39,770 +0,060 +0,15% 40,190 39,420 39,710 07 mei
Seneca Foods Corp 58,800 0,000 0,00% 59,210 59,210 58,800 30 apr
Seneca Foods Corp 59,680 +2,340 +4,08% 59,710 57,760 57,340 07 mei
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 3,770 +0,010 +0,27% 4,200 3,770 3,760 07 mei
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 1,090 -0,100 -8,40% 1,250 1,060 1,190 07 mei
Service Propertie... 6,070 0,000 0,00% 6,150 6,030 6,070 07 mei
ServisFirst Bancs... 64,870 0,000 0,00% 66,950 64,580 64,870 jun '21
Sesen Bio 0,629 0,000 0,00% 0,000 0,000 0,629 mrt '23
SGOCO Group Ltd 6,200 0,000 0,00% 0,000 0,000 6,200 nov '21
SharpLink Gaming 1,030 -0,117 -10,19% 1,065 1,010 1,147 07 mei
Sharps Compliance... 8,750 0,000 0,00% 0,000 0,000 8,750 aug '22
SharpSpring 17,100 0,000 0,00% 0,000 0,000 17,100 sep '21
Shenandoah Teleco... 14,880 +0,720 +5,08% 15,170 14,200 14,160 07 mei
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 35,000 -0,020 -0,06% 35,480 34,990 35,020 07 mei
Shore Bancshares 11,100 -0,050 -0,45% 11,320 11,100 11,150 07 mei
Siebert Financial... 2,420 +0,100 +4,31% 2,470 2,030 2,320 07 mei
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 21,340 +0,020 +0,09% 21,670 21,320 21,320 07 mei
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,200 +0,010 +0,84% 1,200 1,170 1,190 07 mei
SigmaTron Interna... 4,610 +0,130 +2,90% 4,660 4,450 4,480 07 mei
Signature Bank (N... 70,000 0,000 0,00% 0,000 0,000 70,000 mrt '23
Silgan Holdings 44,350 0,000 0,00% 45,720 44,940 44,350 aug '22
Silicom Ltd 17,350 +0,600 +3,58% 17,440 16,490 16,750 07 mei
Silicon Laboratories 126,390 +1,630 +1,31% 127,570 123,910 124,760 07 mei
Silicon Motion Te... 79,290 +0,710 +0,90% 80,470 78,430 78,580 07 mei
Silvercrest Asset... 15,060 -0,270 -1,76% 15,440 14,820 15,330 07 mei
Simmons First Nat... 17,850 -0,110 -0,61% 18,120 17,810 17,960 07 mei
Simulations Plus 48,570 +0,360 +0,75% 48,810 47,870 48,210 07 mei
Sinclair 13,360 -0,180 -1,33% 13,730 13,260 13,540 07 mei
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,045 +0,003 +5,95% 0,046 0,041 0,042 07 mei
Sirius XM Holdings 3,120 -0,060 -1,89% 3,210 3,120 3,180 07 mei
SITO Mobile Ltd 0,149 0,000 0,00% 0,210 0,149 0,149 mrt '20
Sky Solar Holding... 7,170 0,000 0,00% 0,000 0,000 7,170 okt '20
SkyWest Inc 76,570 -0,420 -0,55% 77,560 75,830 76,990 07 mei
Skyworks Solutions 92,540 +0,760 +0,83% 93,465 92,080 91,780 07 mei
SLM Corp 76,510 -0,520 -0,68% 77,320 76,510 77,030 07 mei
SLM Corp 21,630 -0,050 -0,23% 22,740 21,595 21,680 07 mei
SLR Investment Corp 15,560 -0,010 -0,06% 15,650 15,550 15,570 07 mei
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,030 -0,035 -3,30% 1,120 1,029 1,065 07 mei
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,520 -0,040 -1,56% 2,820 2,430 2,560 07 mei
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,250 +0,120 +10,62% 1,260 1,170 1,130 07 mei
Sohu.com Limited 11,550 -0,410 -3,43% 12,020 11,530 11,960 07 mei
SolarEdge Technol... 58,745 -1,325 -2,21% 60,500 58,630 60,070 07 mei
Soleno Therapeutics 46,830 +0,890 +1,94% 46,840 45,410 45,940 07 mei
Sonnet BioTherape... 1,811 -0,049 -2,62% 1,910 1,770 1,860 07 mei
Sonoma Pharmaceut... 0,149 -0,003 -1,71% 0,160 0,144 0,152 07 mei
Sophiris Bio 0,230 0,000 0,00% 0,340 0,230 0,230 mrt '20
SORL Auto Parts 4,710 0,000 0,00% 4,720 4,700 4,710 mei '20
Sorrento Therapeu... 0,307 0,000 0,00% 0,000 0,000 0,307 feb '23
Sotherly Hotels 1,410 +0,010 +0,71% 1,450 1,410 1,400 07 mei
Sound Financial B... 39,220 -0,020 -0,05% 39,260 39,260 39,240 03 mei
Southern First Ba... 27,210 -0,260 -0,95% 28,000 26,640 27,470 07 mei
Southern Missouri... 40,800 -0,500 -1,21% 41,590 40,790 41,300 07 mei
Southside Bancshares 27,540 -0,230 -0,83% 27,970 27,520 27,770 07 mei
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 51,500 0,000 0,00% 51,790 51,410 51,500 07 mei
SPAR Group 1,735 +0,015 +0,87% 1,770 1,710 1,720 07 mei
Spark Energy 11,370 0,000 0,00% 0,000 0,000 11,370 aug '21
Spartan Motors 17,080 0,000 0,00% 17,350 16,721 17,080 mei '20
SpartanNash Company 19,600 +0,030 +0,15% 19,800 19,550 19,570 07 mei
SPDR Dorsey Wrigh... 25,800 0,000 0,00% 0,000 0,000 25,800 mrt '21
Spectrum Pharmace... 1,030 0,000 0,00% 0,000 0,000 1,030 31 jul
Sphere 3D Corp 0,928 -0,132 -12,47% 1,041 0,915 1,060 07 mei
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,525 +0,033 +6,68% 0,527 0,493 0,492 07 mei
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 14,600 +0,270 +1,88% 14,677 14,300 14,330 07 mei
Sportsman's Wareh... 3,150 -0,040 -1,25% 3,250 3,150 3,190 07 mei
Sprott Focus Trust 7,770 +0,035 +0,45% 7,780 7,740 7,735 07 mei
Sprouts Farmers M... 74,770 -0,230 -0,31% 75,950 74,450 75,000 07 mei
SPS Commerce 192,900 +3,930 +2,08% 193,610 187,140 188,970 07 mei
SS&C Technologies... 62,710 -0,070 -0,11% 63,140 62,700 62,780 07 mei
SSR Mining 5,430 +0,030 +0,56% 5,460 5,360 5,400 07 mei
STAAR Surgical Co... 46,650 +0,670 +1,46% 47,180 46,010 45,980 07 mei
Staffing 360 Solu... 0,270 -0,008 -2,84% 0,290 0,267 0,278 07 mei
Stagwell 6,940 +0,040 +0,58% 7,080 6,870 6,900 07 mei
Star Bulk Carrier... 26,460 +1,460 +5,84% 26,540 25,220 25,000 07 mei
Starbucks Corp 72,500 -0,400 -0,55% 72,850 71,800 72,900 07 mei
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 6,520 +0,060 +0,93% 6,595 6,350 6,460 07 mei
Steel Dynamics 132,710 +0,110 +0,08% 133,480 131,755 132,600 07 mei
Stein Mart 0,074 -0,039 -34,60% 0,114 0,071 0,113 aug '20
Stemline Therapeu... 11,830 0,000 0,00% 12,100 11,820 11,830 jun '20
Stericycle 47,350 -0,030 -0,06% 48,052 47,242 47,380 07 mei
Sterling Infrastr... 122,000 +16,630 +15,78% 123,990 107,000 105,370 07 mei
Steven Madden Ltd 40,610 +0,120 +0,30% 41,140 40,540 40,490 07 mei
Stock Yards Bancorp 46,820 +0,050 +0,11% 47,440 46,590 46,770 07 mei
Strata Skin Sciences 0,415 -0,003 -0,72% 0,450 0,410 0,418 07 mei
Stratasys Ltd 9,640 -0,200 -2,03% 9,900 9,635 9,840 07 mei
Strategic Education 121,160 -1,840 -1,50% 123,540 121,080 123,000 07 mei
STRATTEC SECURITY... 21,844 -0,906 -3,98% 22,580 21,540 22,750 07 mei
Stratus Properties 23,760 -0,720 -2,94% 24,040 23,760 24,480 07 mei
Streamline Health... 0,340 +0,010 +3,06% 0,350 0,320 0,330 07 mei
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 25,700 0,000 0,00% 26,420 25,361 25,700 02 mei
Summit State Bank 9,560 +0,290 +3,13% 9,830 9,280 9,270 07 mei
Summit Therapeutics 5,310 +0,840 +18,79% 5,350 4,500 4,470 07 mei
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,740 +0,200 +3,61% 5,890 5,545 5,540 07 mei
SunPower Corp 2,335 -0,025 -1,06% 2,400 2,320 2,360 07 mei
Sunrun 11,750 -0,240 -2,00% 12,060 11,650 11,990 07 mei
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 819,430 -10,920 -1,32% 834,200 806,260 830,350 07 mei
SuperCom Ltd 0,206 -0,009 -4,28% 0,212 0,201 0,215 07 mei
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 16,710 -0,060 -0,36% 16,960 16,460 16,770 07 mei
Supernus Pharmace... 31,160 +0,740 +2,43% 31,310 30,410 30,420 07 mei
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 27,770 +2,170 +8,48% 28,550 26,970 25,600 07 mei
Surmodics 31,870 -0,610 -1,88% 32,775 31,655 32,480 07 mei
SVB Financial Group 106,040 0,000 0,00% 0,000 0,000 106,040 mrt '23
Sykes Enterprises 54,000 0,000 0,00% 0,000 0,000 54,000 aug '21
Synalloy Corporation 15,570 0,000 0,00% 0,000 0,000 15,570 aug '22
Synaptics 91,470 +0,270 +0,30% 93,620 91,380 91,200 07 mei
Synchronoss Techn... 6,870 +0,070 +1,03% 7,120 6,705 6,800 07 mei
Syndax Pharmaceut... 23,150 +0,650 +2,89% 23,215 22,470 22,500 07 mei
Synopsys 550,000 +4,460 +0,82% 556,560 542,730 545,540 07 mei
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,310 +0,020 +1,55% 1,350 1,290 1,290 07 mei
Syros Pharmaceuti... 5,120 +0,040 +0,79% 5,320 5,060 5,080 07 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