Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,800 0,000 0,00% 3,800 3,780 3,800 07 jun
1-800-FLOWERS.COM 9,640 -0,140 -1,43% 9,760 9,460 9,780 07 jun
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,730 -0,350 -0,69% 51,040 50,650 51,080 07 jun
2U 0,288 -0,021 -6,91% 0,310 0,281 0,310 07 jun
AAON 71,990 -0,360 -0,50% 72,940 71,550 72,350 07 jun
AB Active ETFs 35,100 -0,435 -1,22% 35,255 35,255 35,535 23 mei
Abeona Therapeutics 4,270 -0,010 -0,23% 4,350 4,230 4,280 07 jun
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,190 -0,110 -2,08% 5,270 5,090 5,300 07 jun
Acadia Healthcare... 69,420 -2,360 -3,29% 71,470 69,270 71,780 07 jun
ACADIA Pharmaceut... 14,890 -0,410 -2,68% 15,250 14,860 15,300 07 jun
Acasti Pharma 3,060 -0,130 -4,08% 3,222 3,060 3,190 07 jun
Accelerate Diagno... 1,300 +0,080 +6,56% 1,310 1,140 1,220 07 jun
Accuray 1,780 -0,030 -1,66% 1,830 1,760 1,810 07 jun
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 34,910 -0,420 -1,19% 35,480 34,810 35,330 07 jun
Aclaris Therapeutics 1,010 -0,020 -1,94% 1,030 1,000 1,030 07 jun
ACNB Corp 31,000 +0,130 +0,42% 31,300 30,660 30,870 07 jun
Acorda Therapeutics 0,613 0,000 0,00% 0,000 0,000 0,613 11 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 12 okt
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 13 okt
Adaptimmune Thera... 1,020 -0,010 -0,97% 1,060 1,010 1,030 07 jun
Addus HomeCare Corp 114,540 -1,530 -1,32% 116,650 114,290 116,070 07 jun
ADDvantage Techno... 0,368 +0,008 +2,22% 0,000 0,000 0,360 12 feb
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 10,470 -0,110 -1,04% 10,600 10,390 10,580 07 jun
Adobe 465,430 +7,300 +1,59% 468,930 458,130 458,130 07 jun
ADTRAN Holdings 5,340 +0,020 +0,38% 5,390 5,250 5,320 07 jun
Advanced Energy I... 105,390 -2,150 -2,00% 107,400 104,520 107,540 07 jun
Advanced Micro De... 167,870 +1,090 +0,65% 169,450 165,860 166,780 07 jun
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,350 -0,100 -1,34% 7,490 7,270 7,450 07 jun
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 13,020 -0,370 -2,76% 13,290 12,520 13,390 07 jun
Aemetis 3,100 -0,055 -1,74% 3,180 3,020 3,155 07 jun
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 202,290 -1,565 -0,77% 205,790 201,160 203,855 07 jun
AEterna Zentaris Inc 7,341 +0,003 +0,04% 7,410 7,180 7,338 07 jun
Aethlon Medical 0,586 +0,036 +6,51% 0,600 0,459 0,550 07 jun
Affimed NV 6,140 -0,170 -2,69% 6,340 6,030 6,310 07 jun
Agenus 16,600 +0,040 +0,24% 16,731 15,800 16,560 07 jun
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 95,030 +2,560 +2,77% 95,790 89,600 92,470 07 jun
Agios Pharmaceuti... 47,610 -0,190 -0,40% 48,020 46,650 47,800 07 jun
AGNC Investment Corp 24,180 +0,040 +0,17% 24,205 24,060 24,140 07 jun
AGNC Investment Corp 9,660 -0,070 -0,72% 9,700 9,590 9,730 07 jun
AgroFresh Solutions 3,000 0,000 0,00% 0,000 0,000 3,000 mrt '23
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 aug '20
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 okt '20
Air T 25,200 +0,080 +0,32% 25,200 24,600 25,120 07 jun
Air Transport Ser... 12,390 -0,510 -3,95% 12,920 12,380 12,900 07 jun
Airbnb 146,660 -0,340 -0,23% 147,030 145,380 147,000 07 jun
Airgain 5,365 +0,195 +3,77% 5,450 5,190 5,170 07 jun
AirNet Technology 1,035 0,000 0,00% 1,103 1,035 1,035 06 jun
Akamai Technologies 89,180 -0,840 -0,93% 90,670 88,990 90,020 07 jun
Akari Therapeutic... 2,230 +0,040 +1,83% 2,360 2,130 2,190 07 jun
Akebia Therapeutics 1,060 -0,010 -0,93% 1,098 1,050 1,070 07 jun
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 62,290 -0,640 -1,02% 63,070 62,235 62,930 07 jun
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,860 -0,100 -2,53% 4,000 3,850 3,960 07 jun
Alico 25,860 +0,310 +1,21% 26,720 25,580 25,550 07 jun
Align Technology 255,540 -1,920 -0,75% 260,000 252,585 257,460 07 jun
Alimera Sciences 3,010 +0,090 +3,08% 3,040 2,955 2,920 07 jun
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 23,910 -0,250 -1,03% 24,250 23,840 24,160 07 jun
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 52,290 -0,860 -1,62% 53,485 51,750 53,150 07 jun
Alliance Resource... 24,590 +0,260 +1,07% 24,740 24,200 24,330 07 jun
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 feb '23
Allied Motion Tec... 34,080 0,000 0,00% 0,000 0,000 34,080 22 aug
Allot Ltd 2,130 +0,020 +0,95% 2,175 2,120 2,110 07 jun
Alnylam Pharmaceu... 152,780 +3,480 +2,33% 152,945 147,250 149,300 07 jun
Alpha and Omega S... 29,150 -0,380 -1,29% 29,630 28,920 29,530 07 jun
Alphabet 174,460 -2,270 -1,28% 177,870 174,300 176,730 07 jun
Alphabet 175,950 -2,400 -1,35% 179,420 175,790 178,350 07 jun
AlphaMark Activel... 30,530 -0,325 -1,05% 30,695 30,530 30,855 07 jun
Alphatec Holdings 10,290 +0,035 +0,34% 10,365 10,005 10,255 07 jun
Altisource Portfo... 1,940 +0,010 +0,52% 2,000 1,920 1,930 07 jun
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,673 -0,032 -4,51% 0,720 0,667 0,705 07 jun
A-Mark Precious M... 35,040 -1,080 -2,99% 36,090 34,950 36,120 07 jun
Amazon.com 184,300 -0,700 -0,38% 186,289 183,360 185,000 07 jun
Ambarella 56,910 -0,670 -1,16% 57,430 56,190 57,580 07 jun
AMC Networks 17,250 -0,250 -1,43% 17,730 16,970 17,500 07 jun
Amdocs Limited 76,490 -0,200 -0,26% 76,865 76,240 76,690 07 jun
Amedisys 91,750 +0,300 +0,33% 91,930 91,220 91,450 07 jun
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 dec '22
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 dec '22
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 mrt '23
American Airlines... 11,500 +0,070 +0,61% 11,565 11,350 11,430 07 jun
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 16,680 -0,310 -1,82% 17,210 16,470 16,990 07 jun
American Software 9,210 -1,120 -10,84% 9,980 8,640 10,330 07 jun
American Supercon... 21,360 -0,180 -0,84% 21,760 21,000 21,540 07 jun
American Woodmark... 83,160 -1,740 -2,05% 84,090 82,690 84,900 07 jun
America's Car-Mart 60,590 -4,800 -7,34% 65,880 60,440 65,390 07 jun
Ameris Bancorp 47,580 -0,030 -0,06% 47,690 47,035 47,610 07 jun
AMERISAFE 43,330 -0,210 -0,48% 43,830 43,170 43,540 07 jun
AmeriServ Financial 2,414 +0,014 +0,60% 2,422 2,348 2,400 07 jun
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,110 -0,260 -1,28% 20,440 20,040 20,370 07 jun
Amgen 305,020 -0,670 -0,22% 307,965 304,475 305,690 07 jun
Amicus Therapeutics 10,050 -0,220 -2,14% 10,200 10,020 10,270 07 jun
Amkor Technology 32,960 -0,010 -0,03% 33,115 32,380 32,970 07 jun
Amphastar Pharmac... 40,710 -0,240 -0,59% 41,155 40,200 40,950 07 jun
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 6,020 -0,260 -4,14% 6,369 5,970 6,280 07 jun
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 234,770 -2,640 -1,11% 237,610 233,270 237,410 07 jun
Anavex Life Scien... 3,870 -0,160 -3,97% 4,070 3,870 4,030 07 jun
Andersons 50,070 -0,450 -0,89% 50,696 49,700 50,520 07 jun
Angi 2,090 -0,170 -7,52% 2,230 2,090 2,260 07 jun
AngioDynamics 6,250 -0,270 -4,14% 6,530 6,230 6,520 07 jun
ANI Pharmaceuticals 66,740 -2,080 -3,02% 68,680 66,520 68,820 07 jun
Anika Therapeutics 25,790 -0,450 -1,71% 26,090 23,920 26,240 07 jun
Ansys 324,300 -0,430 -0,13% 327,000 323,520 324,730 07 jun
Apogee Enterprises 61,590 -0,310 -0,50% 61,890 61,260 61,900 07 jun
Apollo Endosurgery 10,000 0,000 0,00% 0,000 0,000 10,000 apr '23
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 aug '22
AppFolio 229,450 -2,060 -0,89% 232,940 228,330 231,510 07 jun
Apple 196,890 +2,410 +1,24% 196,940 194,140 194,480 07 jun
Applied DNA Sciences 0,540 -0,005 -0,94% 0,575 0,502 0,545 07 jun
Applied Materials 221,620 -0,130 -0,06% 224,550 220,080 221,750 07 jun
Applied Optoelect... 10,550 +0,170 +1,64% 10,880 10,290 10,380 07 jun
Aptevo Therapeutics 0,791 -0,057 -6,71% 0,841 0,781 0,848 07 jun
Aptose Biosciences 0,920 -0,020 -2,09% 0,987 0,900 0,940 07 jun
Aqua Metals 0,386 -0,009 -2,20% 0,393 0,380 0,395 07 jun
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,200 -0,140 -4,19% 3,310 3,120 3,340 07 jun
ARCA biopharma 3,280 -0,030 -0,91% 3,450 3,220 3,310 07 jun
Arcadia Biosciences 2,933 -0,057 -1,90% 3,089 2,820 2,990 07 jun
ArcBest Corp 108,420 +6,880 +6,78% 108,650 100,490 101,540 07 jun
Arch Capital Grou... 100,570 +0,490 +0,49% 101,560 100,410 100,080 07 jun
Arcturus Therapeu... 31,820 -10,780 -25,31% 42,420 29,730 42,600 07 jun
Ardelyx 6,450 -0,290 -4,30% 6,725 6,440 6,740 07 jun
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,530 +0,170 +0,80% 21,580 21,280 21,360 07 jun
Ark Restaurants Corp 14,870 0,000 0,00% 14,870 14,870 14,870 05 jun
Arq 6,230 -0,180 -2,81% 6,470 5,980 6,410 07 jun
Arrow Financial Corp 25,180 +0,180 +0,72% 25,240 24,570 25,000 07 jun
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 23,910 -0,780 -3,16% 24,345 23,455 24,690 07 jun
ArrowMark Financi... 18,310 -0,040 -0,22% 18,400 18,300 18,350 07 jun
Artesian Resource... 34,130 -0,670 -1,93% 34,450 33,785 34,800 07 jun
Art's-Way Manufac... 1,680 +0,010 +0,60% 1,710 1,680 1,670 07 jun
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 137,170 -1,330 -0,96% 138,810 133,754 138,500 07 jun
Asia Pacific Wire... 1,623 +0,073 +4,71% 1,680 1,550 1,550 07 jun
ASML Holding NV 1.028,420 -24,190 -2,30% 1.043,740 1.026,515 1.052,610 07 jun
Aspen Technology 202,560 -3,930 -1,90% 206,555 201,390 206,490 07 jun
Assembly Biosciences 14,280 -1,130 -7,33% 15,970 14,280 15,410 07 jun
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 31,040 -0,200 -0,64% 31,530 30,740 31,240 07 jun
Astronics Corp 18,710 -0,640 -3,31% 19,270 18,570 19,350 07 jun
AstroNova 17,270 -0,280 -1,60% 17,850 16,936 17,550 07 jun
Astrotech Corp 9,420 +0,070 +0,75% 9,420 9,300 9,350 07 jun
Asure Software 7,690 +0,060 +0,79% 7,710 7,540 7,630 07 jun
Atara Biotherapeu... 0,529 -0,040 -7,08% 0,570 0,520 0,569 07 jun
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,820 -0,520 -1,23% 42,120 41,490 42,340 07 jun
Atlanta Braves Ho... 39,820 -0,500 -1,24% 40,130 39,440 40,320 07 jun
Atlantic American... 1,780 -0,030 -1,66% 1,820 1,760 1,810 07 jun
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,030 +0,030 +0,14% 22,060 21,980 22,000 07 jun
Atlanticus Holdin... 26,620 +0,180 +0,68% 26,840 26,461 26,440 07 jun
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 mrt '23
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 163,360 -0,100 -0,06% 163,600 159,520 163,460 07 jun
ATN International 23,200 -0,440 -1,86% 23,655 22,880 23,640 07 jun
Atomera 3,760 -0,120 -3,09% 3,850 3,710 3,880 07 jun
Atossa Therapeutics 1,250 -0,020 -1,57% 1,320 1,220 1,270 07 jun
AtriCure 22,420 -0,160 -0,71% 22,935 22,032 22,580 07 jun
Atrion Corp 452,640 -1,350 -0,30% 457,000 450,890 453,990 07 jun
aTyr Pharma 1,900 +0,050 +2,70% 1,950 1,820 1,850 04 jun
Auburn National B... 19,000 +0,210 +1,12% 19,000 18,970 18,790 07 jun
AudioCodes Ltd 9,990 -0,050 -0,50% 10,050 9,770 10,040 07 jun
Aurinia Pharmaceu... 5,300 -0,090 -1,67% 5,365 5,250 5,390 07 jun
Autodesk 216,050 +0,180 +0,08% 216,720 215,090 215,870 07 jun
Automatic Data Pr... 252,320 +4,350 +1,75% 253,100 247,940 247,970 07 jun
Avadel Pharmaceut... 15,130 -0,120 -0,79% 15,600 14,950 15,250 07 jun
Aviat Networks 30,770 -0,380 -1,22% 30,992 30,500 31,150 07 jun
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 1,960 +0,020 +1,02% 2,050 1,950 1,940 07 jun
Avis Budget Group 108,210 -0,020 -0,02% 109,540 105,500 108,230 07 jun
Aware 1,850 +0,030 +1,65% 1,870 1,810 1,820 07 jun
Axcelis Technologies 124,960 -2,360 -1,85% 127,840 123,950 127,320 07 jun
AxoGen 6,970 -0,070 -0,99% 7,200 6,845 7,040 07 jun
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 73,900 -0,860 -1,15% 75,850 73,300 74,760 07 jun
AXT 3,560 -0,040 -1,11% 3,640 3,500 3,600 07 jun
AYRO 0,830 +0,011 +1,29% 0,835 0,770 0,819 07 jun
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
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