Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,830 -0,010 -0,26% 3,870 3,820 3,840 15 mei
1-800-FLOWERS.COM 10,020 +0,020 +0,20% 0,000 9,880 10,000 15 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 52,560 +0,360 +0,69% 53,000 52,410 52,200 15 mei
2U 0,348 -0,008 -2,30% 0,000 0,330 0,356 15 mei
AAON 75,820 +0,420 +0,56% 78,000 75,206 75,400 15 mei
AB Active ETFs 35,080 -0,100 -0,28% 35,180 35,180 35,180 03 mei
Abeona Therapeutics 4,710 +0,510 +12,14% 4,940 4,240 4,200 15 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,300 +0,010 +0,19% 5,370 5,165 5,290 15 mei
Acadia Healthcare... 68,790 -2,530 -3,55% 71,953 68,560 71,320 15 mei
ACADIA Pharmaceut... 15,120 +0,260 +1,75% 15,360 14,985 14,860 15 mei
Acasti Pharma 2,700 -0,090 -3,23% 2,960 2,640 2,790 15 mei
Accelerate Diagno... 0,905 -0,005 -0,55% 0,000 0,886 0,910 15 mei
Accuray 1,690 +0,090 +5,62% 1,700 1,600 1,600 15 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 36,710 +0,150 +0,41% 37,470 36,650 36,560 15 mei
Aclaris Therapeutics 1,180 0,000 0,00% 1,210 1,165 1,180 15 mei
ACNB Corp 33,800 +0,250 +0,75% 33,906 33,250 33,550 15 mei
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... 1,240 +0,090 +7,83% 1,260 1,140 1,150 15 mei
Addus HomeCare Corp 110,870 +1,010 +0,92% 111,890 109,510 109,860 15 mei
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 9,100 -0,060 -0,66% 9,330 9,050 9,160 15 mei
Adobe 485,350 +9,400 +1,97% 489,610 476,610 475,950 15 mei
ADTRAN Holdings 5,380 -0,450 -7,72% 5,860 5,340 5,830 15 mei
Advanced Energy I... 107,470 +2,900 +2,77% 107,540 105,110 104,570 15 mei
Advanced Micro De... 159,670 +6,510 +4,25% 159,690 154,700 153,160 15 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 8,750 -0,180 -2,02% 9,060 8,680 8,930 15 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,350 -0,270 -2,32% 11,880 11,150 11,620 15 mei
Aemetis 4,150 +0,070 +1,72% 4,240 4,120 4,080 15 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 193,040 -1,220 -0,63% 196,100 191,000 194,260 15 mei
AEterna Zentaris Inc 8,645 +0,256 +3,06% 8,830 8,400 8,389 15 mei
Aethlon Medical 0,400 -0,450 -52,95% 0,530 0,370 0,850 15 mei
Affimed NV 5,340 +0,100 +1,91% 5,447 5,151 5,240 15 mei
Agenus 10,780 +0,080 +0,75% 11,060 10,589 10,700 15 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 96,180 +4,020 +4,36% 96,800 91,060 92,160 15 mei
Agios Pharmaceuti... 35,180 +1,040 +3,05% 35,330 34,300 34,140 15 mei
AGNC Investment Corp 24,030 +0,180 +0,75% 24,050 23,900 23,850 15 mei
AGNC Investment Corp 9,870 +0,110 +1,13% 9,880 9,815 9,760 15 mei
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 23,710 -1,770 -6,95% 25,935 23,600 25,480 15 mei
Air Transport Ser... 14,600 +0,030 +0,21% 14,850 14,390 14,570 15 mei
Airbnb 145,800 -0,900 -0,61% 147,625 144,750 146,700 15 mei
Airgain 5,210 +0,060 +1,17% 5,290 5,106 5,150 15 mei
AirNet Technology 1,030 +0,030 +3,01% 1,040 1,000 1,000 15 mei
Akamai Technologies 95,980 +2,850 +3,06% 96,120 94,290 93,130 15 mei
Akari Therapeutic... 1,460 -0,040 -2,67% 1,500 1,455 1,500 15 mei
Akebia Therapeutics 1,180 -0,050 -4,07% 1,260 1,145 1,230 15 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 70,050 +1,790 +2,62% 70,095 68,535 68,260 15 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,170 0,000 0,00% 4,380 4,135 4,170 15 mei
Alico 27,510 +0,210 +0,77% 27,300 26,970 27,300 15 mei
Align Technology 280,320 +2,240 +0,81% 282,000 275,560 278,080 15 mei
Alimera Sciences 3,270 -0,010 -0,30% 3,455 3,255 3,280 15 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,140 -0,350 -1,43% 25,160 23,980 24,490 15 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 55,440 -3,240 -5,52% 59,530 55,310 58,680 15 mei
Alliance Resource... 22,810 +0,260 +1,15% 23,150 22,456 22,550 15 mei
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 2,170 +0,010 +0,46% 2,240 2,150 2,160 15 mei
Alnylam Pharmaceu... 147,400 -0,490 -0,33% 151,150 146,970 147,890 15 mei
Alpha and Omega S... 27,790 +0,170 +0,62% 27,820 27,070 27,620 15 mei
Alphabet 172,510 +2,170 +1,27% 172,650 170,510 170,340 15 mei
Alphabet 173,880 +1,950 +1,13% 174,046 172,030 171,930 15 mei
AlphaMark Activel... 31,070 -0,038 -0,12% 0,000 0,000 31,108 14 mei
Alphatec Holdings 11,470 +0,600 +5,52% 11,510 10,840 10,870 15 mei
Altisource Portfo... 1,860 -0,040 -2,11% 1,970 1,840 1,900 15 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,936 +0,026 +2,87% 0,955 0,903 0,910 15 mei
A-Mark Precious M... 37,300 -2,500 -6,28% 38,140 37,050 39,800 15 mei
Amazon.com 185,990 -1,080 -0,58% 186,719 182,770 187,070 15 mei
Ambarella 46,800 +0,600 +1,30% 47,050 46,080 46,200 15 mei
AMC Networks 15,150 -0,680 -4,30% 16,000 14,370 15,830 15 mei
Amdocs Limited 82,050 -0,020 -0,02% 83,000 81,930 82,070 15 mei
Amedisys 95,490 -0,220 -0,23% 96,180 95,165 95,710 15 mei
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... 14,940 -0,250 -1,65% 15,250 14,910 15,190 15 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 18,340 -0,100 -0,54% 18,880 18,255 18,440 15 mei
American Software 10,330 +0,350 +3,51% 10,360 10,070 9,980 15 mei
American Supercon... 14,490 +0,460 +3,28% 14,750 14,160 14,030 15 mei
American Woodmark... 96,670 +1,370 +1,44% 97,560 96,290 95,300 15 mei
America's Car-Mart 65,060 -0,270 -0,41% 66,020 63,750 65,330 15 mei
Ameris Bancorp 50,200 +0,290 +0,58% 50,700 49,800 49,910 15 mei
AMERISAFE 46,590 +0,070 +0,15% 46,978 46,435 46,520 15 mei
AmeriServ Financial 2,740 +0,050 +1,86% 2,740 2,660 2,690 15 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,970 -0,180 -0,85% 0,000 20,850 21,150 15 mei
Amgen 319,040 +7,630 +2,45% 321,440 312,870 311,410 15 mei
Amicus Therapeutics 9,660 +0,330 +3,54% 9,795 9,540 9,330 15 mei
Amkor Technology 33,780 +0,480 +1,44% 33,860 33,000 33,300 15 mei
Amphastar Pharmac... 42,440 +1,140 +2,76% 42,630 41,301 41,300 15 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,350 +0,010 +0,19% 5,400 5,140 5,340 15 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 215,750 +3,810 +1,80% 215,900 212,710 211,940 15 mei
Anavex Life Scien... 4,490 +0,180 +4,18% 4,589 4,400 4,310 15 mei
Andersons 52,120 -0,270 -0,52% 52,900 51,590 52,390 15 mei
Angi 2,450 -0,020 -0,81% 2,560 2,410 2,470 15 mei
AngioDynamics 6,360 +0,190 +3,08% 6,410 6,170 6,170 15 mei
ANI Pharmaceuticals 64,820 -1,210 -1,83% 66,570 64,600 66,030 15 mei
Anika Therapeutics 26,080 +0,490 +1,91% 26,740 25,590 25,590 15 mei
Ansys 329,880 +4,020 +1,23% 333,045 326,410 325,860 15 mei
Apogee Enterprises 67,060 +0,580 +0,87% 67,920 0,000 66,480 15 mei
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 249,870 +2,680 +1,08% 255,377 247,250 247,190 15 mei
Apple 189,720 +2,290 +1,22% 190,650 187,370 187,430 15 mei
Applied DNA Sciences 2,960 -0,260 -8,07% 3,270 2,948 3,220 15 mei
Applied Materials 217,490 +7,670 +3,66% 217,610 210,850 209,820 15 mei
Applied Optoelect... 11,010 -0,150 -1,34% 11,480 10,740 11,160 15 mei
Aptevo Therapeutics 0,808 -0,020 -2,42% 0,841 0,790 0,828 15 mei
Aptose Biosciences 1,180 -0,050 -4,06% 1,247 1,180 1,230 15 mei
Aqua Metals 0,401 -0,070 -14,83% 0,410 0,370 0,471 15 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,810 -0,050 -1,75% 2,910 2,805 2,860 15 mei
ARCA biopharma 3,720 +0,400 +12,05% 3,785 3,420 3,320 15 mei
Arcadia Biosciences 2,900 +0,220 +8,21% 3,050 0,000 2,680 15 mei
ArcBest Corp 117,830 -1,920 -1,60% 122,000 116,355 119,750 15 mei
Arch Capital Grou... 97,870 -0,030 -0,03% 98,390 97,380 97,900 15 mei
Arcturus Therapeu... 29,015 -0,725 -2,44% 30,480 28,870 29,740 15 mei
Ardelyx 7,850 +0,060 +0,77% 8,050 7,840 7,790 15 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,170 -0,080 -0,38% 21,320 21,135 21,250 15 mei
Ark Restaurants Corp 15,850 +1,160 +7,90% 15,850 14,550 14,690 15 mei
Arq 7,250 +0,010 +0,14% 7,470 7,180 7,240 15 mei
Arrow Financial Corp 24,590 +0,710 +2,97% 24,710 24,080 23,880 15 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 25,040 +2,130 +9,30% 25,220 23,330 22,910 15 mei
ArrowMark Financi... 18,120 +0,000 +0,00% 18,419 18,120 18,120 15 mei
Artesian Resource... 40,570 -0,300 -0,73% 0,000 40,180 40,870 15 mei
Art's-Way Manufac... 1,890 +0,020 +1,07% 1,910 1,890 1,870 15 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 124,040 -0,780 -0,62% 128,250 123,690 124,820 15 mei
Asia Pacific Wire... 1,515 -0,012 -0,75% 1,519 1,500 1,527 15 mei
ASML Holding NV 937,420 +22,390 +2,45% 937,420 910,720 915,030 15 mei
Aspen Technology 221,300 +12,240 +5,85% 221,850 209,680 209,060 15 mei
Assembly Biosciences 14,610 +0,710 +5,11% 14,780 14,040 13,900 15 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 35,200 +0,190 +0,54% 35,430 34,560 35,010 15 mei
Astronics Corp 20,640 +1,720 +9,09% 20,705 19,030 18,920 15 mei
AstroNova 17,700 +0,250 +1,43% 17,810 17,370 17,450 15 mei
Astrotech Corp 9,070 +0,029 +0,32% 9,070 9,010 9,041 15 mei
Asure Software 7,600 +0,190 +2,56% 7,630 7,410 7,410 15 mei
Atara Biotherapeu... 0,640 +0,035 +5,79% 0,670 0,600 0,605 15 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 41,490 +0,810 +1,99% 41,500 0,000 40,680 15 mei
Atlanta Braves Ho... 38,590 +0,620 +1,63% 38,710 0,000 37,970 15 mei
Atlantic American... 1,760 -0,025 -1,40% 1,785 1,760 1,785 15 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,360 +0,360 +1,64% 22,700 22,320 22,000 15 mei
Atlanticus Holdin... 25,370 -1,830 -6,73% 27,270 25,110 27,200 15 mei
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 184,210 +0,130 +0,07% 186,835 181,970 184,080 15 mei
ATN International 25,920 -0,300 -1,14% 26,660 25,780 26,220 15 mei
Atomera 4,530 -0,160 -3,41% 4,769 4,360 4,690 15 mei
Atossa Therapeutics 1,610 +0,070 +4,55% 1,690 1,568 1,540 15 mei
AtriCure 22,120 +0,230 +1,05% 22,990 21,510 21,890 15 mei
Atrion Corp 495,990 +20,160 +4,24% 503,240 0,000 475,830 15 mei
aTyr Pharma 1,915 +0,095 +5,22% 1,999 1,890 1,820 15 mei
Auburn National B... 18,900 -0,350 -1,82% 0,000 18,900 19,250 15 mei
AudioCodes Ltd 10,000 -0,210 -2,06% 10,210 9,980 10,210 15 mei
Aurinia Pharmaceu... 5,310 +0,110 +2,12% 5,515 5,130 5,200 15 mei
Autodesk 220,240 +4,410 +2,04% 221,650 217,720 215,830 15 mei
Automatic Data Pr... 246,620 +1,120 +0,46% 248,250 245,995 245,500 15 mei
Avadel Pharmaceut... 16,090 -0,030 -0,19% 16,170 15,740 16,120 15 mei
Aviat Networks 31,200 +0,050 +0,16% 0,000 30,900 31,150 15 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,840 -0,010 -0,26% 3,987 3,821 3,850 15 mei
Avis Budget Group 121,950 -5,960 -4,66% 129,620 121,560 127,910 15 mei
Aware 1,890 +0,060 +3,28% 1,920 1,830 1,830 15 mei
Axcelis Technologies 112,940 +0,790 +0,70% 114,000 111,340 112,150 15 mei
AxoGen 5,950 +0,180 +3,12% 6,030 5,830 5,770 15 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 75,930 -1,410 -1,82% 78,450 75,650 77,340 15 mei
AXT 3,540 +0,150 +4,42% 3,550 3,338 3,390 15 mei
AYRO 1,240 +0,020 +1,64% 1,285 1,180 1,220 15 mei
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