Koersen » Verenigde Staten » Cboe-US a - z » I | DeBeurs.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cool Holdings Inc 4,120 0,000 0,00% 4,184 3,859 4,120 jul '18
IAC/InterActiveCorp 232,140 +2,260 +0,98% 232,710 226,030 229,880 16 okt
IBERIABANK Corp 75,660 +0,150 +0,20% 76,231 75,140 75,510 16 okt
IBERIABANK Corp 28,640 +0,489 +1,74% 29,110 28,640 28,151 16 okt
IBERIABANK Corp 28,300 -0,252 -0,88% 28,680 28,260 28,552 16 okt
iCAD 6,770 +0,040 +0,59% 6,900 6,680 6,730 16 okt
Icahn Enterprises LP 67,485 -0,255 -0,38% 68,300 67,110 67,740 16 okt
ICF International 76,550 -0,740 -0,96% 77,170 76,280 77,290 16 okt
ICON plc 142,150 +1,130 +0,80% 144,010 138,500 141,020 16 okt
Iconix Brand Group 2,050 +0,070 +3,54% 2,100 1,980 1,980 16 okt
ICU Medical 152,890 +0,500 +0,33% 155,390 148,890 152,390 16 okt
Ideal Power 2,750 +0,500 +22,22% 5,500 2,500 2,250 16 okt
Identiv 4,700 +0,080 +1,73% 4,800 4,670 4,620 16 okt
Idera Pharmaceuti... 2,670 +0,070 +2,69% 2,720 2,600 2,600 16 okt
IDEXX Laboratories 279,760 -2,500 -0,89% 281,460 277,050 282,260 16 okt
IES Holdings 20,230 +0,020 +0,10% 20,530 20,010 20,210 16 okt
IF Bancorp 21,781 +0,401 +1,87% 0,000 0,000 21,380 14 okt
Ignyta 26,950 0,000 0,00% 0,000 0,000 26,950 feb '18
IHS Markit Ltd 69,270 +0,030 +0,04% 69,635 68,220 69,240 16 okt
II-VI 32,090 -0,340 -1,05% 32,720 32,050 32,430 16 okt
iKang Healthcare ... 20,530 0,000 0,00% 20,550 20,520 20,530 18 jan
Ikonics Corp 6,250 +0,250 +4,17% 6,250 5,860 6,000 16 okt
ILG 34,200 0,000 0,00% 0,000 0,000 34,200 aug '18
Illumina 309,570 -2,600 -0,83% 312,860 307,640 312,170 16 okt
Image Sensing Sys... 4,530 -0,060 -1,30% 4,530 4,530 4,590 16 okt
Immersion Corp 7,920 +0,040 +0,51% 7,950 7,830 7,880 16 okt
ImmuCell Corp 5,510 -0,060 -1,08% 5,607 5,100 5,570 16 okt
Immune Design Corp 5,850 0,000 0,00% 5,850 5,840 5,850 01 apr
IMMUNE PHARMS INC 0,165 0,000 0,00% 0,187 0,160 0,165 jul '18
ImmunoGen 2,480 +0,040 +1,64% 2,495 2,402 2,440 16 okt
Immunomedics 15,300 +0,910 +6,32% 15,440 14,440 14,390 16 okt
Impax Laboratories 18,300 0,000 0,00% 18,950 17,400 18,300 mei '18
Impinj 31,840 +0,080 +0,25% 32,140 31,530 31,760 16 okt
Imprimis Pharmace... 5,700 0,000 0,00% 5,830 5,250 5,700 31 dec
INC Research Hold... 40,500 0,000 0,00% 0,000 0,000 40,500 jan '18
Incyte Corp 78,120 -0,400 -0,51% 79,065 77,510 78,520 16 okt
Independent Bank ... 74,310 +0,860 +1,17% 74,600 72,925 73,450 16 okt
Independent Bank ... 21,050 +0,050 +0,24% 21,200 20,940 21,000 16 okt
Independent Bank ... 51,490 -0,190 -0,37% 52,170 51,280 51,680 16 okt
Industrial Servic... 1,125 0,000 0,00% 1,125 1,120 1,125 16 okt
Infinera Corp 5,490 +0,030 +0,55% 5,590 5,430 5,460 16 okt
Infinity Pharmace... 1,140 -0,020 -1,72% 1,220 1,140 1,160 16 okt
Infinity Property... 142,800 0,000 0,00% 143,050 141,150 142,800 jul '18
Information Servi... 2,310 -0,160 -6,48% 2,510 2,300 2,470 16 okt
Infraredx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ingles Markets 38,430 +0,090 +0,23% 38,680 38,020 38,340 16 okt
InnerWorkings 4,520 +0,010 +0,22% 4,570 4,475 4,510 16 okt
Innocoll Holdings 2,350 0,000 0,00% 0,000 0,000 2,350 jul '17
Innodata 1,370 0,000 0,00% 1,400 1,340 1,370 16 okt
Innophos Holdings 33,570 -1,350 -3,87% 34,900 33,010 34,920 16 okt
Innospec 90,800 +0,280 +0,31% 92,485 90,170 90,520 16 okt
Innovation Econom... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Innovative Soluti... 4,680 -0,010 -0,21% 4,680 4,640 4,690 16 okt
Innoviva 10,960 +0,065 +0,60% 11,020 10,850 10,895 16 okt
Inogen 48,960 +0,220 +0,45% 49,830 47,955 48,740 16 okt
Inovalon Holdings 15,200 +0,165 +1,10% 15,420 14,750 15,035 16 okt
Inovio Pharmaceut... 2,510 +0,270 +12,05% 2,550 2,230 2,240 16 okt
Insight Enterprises 57,580 +0,910 +1,61% 57,930 56,580 56,670 16 okt
Insignia Systems 0,975 -0,006 -0,60% 1,030 0,975 0,981 16 okt
Insmed 17,560 +0,080 +0,46% 17,800 17,150 17,480 16 okt
Insteel Industries 20,000 -0,170 -0,84% 20,780 19,970 20,170 16 okt
Insulet Corp 155,610 +0,190 +0,12% 155,825 151,820 155,420 16 okt
Insys Therapeutics 0,310 0,000 0,00% 0,000 0,000 0,310 18 jun
Intec Pharma Ltd 0,770 +0,031 +4,24% 0,810 0,741 0,739 16 okt
Integra LifeScien... 61,780 -0,070 -0,11% 62,100 60,930 61,850 16 okt
Integrated Device... 48,990 0,000 0,00% 49,000 48,990 48,990 29 mrt
Intel Corp 52,445 -0,205 -0,39% 52,560 52,120 52,650 16 okt
Intellia Therapeu... 11,310 -0,045 -0,40% 11,570 11,248 11,355 16 okt
Intellipharmaceut... 0,211 0,000 0,00% 0,267 0,210 0,211 20 mrt
Inter Parfums 71,210 +0,720 +1,02% 71,750 70,480 70,490 16 okt
Interactive Broke... 46,090 -1,350 -2,85% 47,490 44,880 47,440 16 okt
Intercept Pharmac... 64,710 +0,460 +0,72% 65,700 63,280 64,250 16 okt
InterDigital 52,570 -0,040 -0,08% 53,360 52,330 52,610 16 okt
Interface 14,540 +0,290 +2,04% 14,770 14,220 14,250 16 okt
Intergroup Corp 29,750 +0,413 +1,41% 29,750 29,750 29,337 16 okt
Interlink Electro... 1,900 0,000 0,00% 1,970 1,850 1,900 14 feb
Intermolecular 1,195 0,000 0,00% 1,200 1,185 1,195 19 sep
Internap Corp 2,180 +0,030 +1,40% 2,210 2,110 2,150 16 okt
International Ban... 39,310 +0,200 +0,51% 39,560 38,945 39,110 16 okt
International Spe... 45,000 -0,020 -0,04% 45,050 45,000 45,020 16 okt
Internet Gold Gol... 15,810 -2,670 -14,45% 15,810 14,080 18,480 16 okt
Internet Initiati... 9,920 -0,170 -1,68% 10,020 9,770 10,090 18 apr
Interpace Diagnos... 0,798 -0,017 -2,09% 0,820 0,776 0,815 16 okt
Intersect ENT 17,020 -0,320 -1,85% 17,480 16,865 17,340 16 okt
Intersections 3,670 0,000 0,00% 3,690 3,670 3,670 10 jan
Intevac 5,110 +0,110 +2,20% 5,150 4,960 5,000 16 okt
INTL FCStone 41,640 -0,190 -0,45% 43,120 41,350 41,830 16 okt
Intra-Cellular Th... 8,400 +0,175 +2,13% 8,455 8,040 8,225 16 okt
Intricon Corp 20,930 -0,090 -0,43% 21,170 20,530 21,020 16 okt
Intuit 269,230 -4,270 -1,56% 271,688 265,810 273,500 16 okt
Intuitive Surgical 530,500 +2,290 +0,43% 533,700 525,000 528,210 16 okt
INVENTERGY GLOBAL... 0,205 0,000 0,00% 0,000 0,000 0,205 jun '17
Inventure Foods 3,995 0,000 0,00% 0,000 0,000 3,995 dec '17
Investar Holding ... 24,000 +0,080 +0,33% 24,020 23,890 23,920 16 okt
Investors Bancorp 12,065 +0,065 +0,54% 12,080 11,880 12,000 16 okt
Investors Title C... 170,990 +8,190 +5,03% 172,828 163,000 162,800 16 okt
InVivo Therapeuti... 0,499 +0,023 +4,74% 0,500 0,450 0,476 16 okt
Invuity 7,390 0,000 0,00% 7,401 7,390 7,390 22 okt
Ionis Pharmaceuti... 57,620 -3,840 -6,25% 60,000 56,460 61,460 16 okt
iPass 3,250 0,000 0,00% 3,340 3,000 3,250 12 feb
iPath US Treasury... 16,576 0,000 0,00% 16,730 16,576 16,576 16 mei
iPath US Treasury... 80,066 0,000 0,00% 80,066 80,066 80,066 16 mei
iPath US Treasury... 35,769 0,000 0,00% 35,769 35,740 35,769 16 mei
iPath US Treasury... 60,820 0,000 0,00% 60,820 60,820 60,820 16 mei
iPath US Treasury... 30,388 0,000 0,00% 30,388 30,388 30,388 16 mei
iPath US Treasury... 67,490 0,000 0,00% 67,490 67,490 67,490 16 mei
iPath US Treasury... 66,992 0,000 0,00% 66,992 66,992 66,992 16 mei
iPath US Treasury... 15,690 0,000 0,00% 15,690 15,646 15,690 16 mei
iPath US Treasury... 75,080 0,000 0,00% 75,310 75,080 75,080 feb '18
iPath US Treasury... 28,583 0,000 0,00% 28,730 28,583 28,583 16 mei
IPG Photonics Corp 130,090 -1,750 -1,33% 132,570 128,590 131,840 16 okt
iRadimed Corp 22,690 +0,920 +4,23% 23,000 21,710 21,770 16 okt
IRIDEX Corp 1,886 -0,004 -0,21% 1,950 1,830 1,890 16 okt
Iridium Communica... 826,990 0,000 0,00% 826,990 826,990 826,990 14 mei
Iridium Communica... 23,775 +0,025 +0,11% 24,070 23,480 23,750 16 okt
iRobot Corp 57,280 -0,490 -0,85% 60,330 57,140 57,770 16 okt
Iroko Pharmaceuti... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ironwood Pharmace... 8,925 -0,105 -1,16% 9,150 8,920 9,030 16 okt
IRSA Propiedades ... 11,500 -0,210 -1,79% 11,740 11,500 11,710 16 okt
iSectors Post-MPT... 27,310 0,000 0,00% 27,310 27,310 27,310 sep '18
iShares 33,500 +0,080 +0,24% 33,550 33,321 33,420 16 okt
iShares 0-5 Year ... 51,080 +0,050 +0,10% 51,090 51,040 51,030 16 okt
iShares 1-3 Year ... 78,364 +0,214 +0,27% 78,430 78,180 78,151 16 okt
iShares 20 Year T... 139,920 +0,170 +0,12% 140,060 139,350 139,750 16 okt
iShares Asia 50 ETF 60,660 +0,070 +0,12% 60,800 60,580 60,590 16 okt
iShares Commoditi... 31,520 -0,040 -0,13% 31,649 31,380 31,560 16 okt
iShares Core MSCI... 58,670 +0,120 +0,20% 58,740 58,460 58,550 16 okt
iShares Emerging ... 29,183 +0,038 +0,13% 29,390 29,080 29,145 16 okt
iShares ESG MSCI ... 65,230 +0,070 +0,11% 65,330 64,940 65,160 16 okt
iShares Europe De... 39,000 -0,132 -0,34% 39,000 39,000 39,132 16 okt
iShares Fallen An... 26,680 +0,060 +0,23% 26,690 26,560 26,620 16 okt
iShares Global Cl... 10,800 -0,080 -0,74% 10,880 10,770 10,880 16 okt
iShares Global Hi... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
iShares Global In... 46,520 -0,090 -0,19% 46,610 46,430 46,610 16 okt
iShares Global Ti... 60,530 +0,320 +0,53% 60,530 60,265 60,210 16 okt
iShares GNMA 50,280 +0,030 +0,06% 50,310 50,230 50,250 16 okt
iShares iBoxx $ H... 51,780 -0,010 -0,02% 51,790 51,780 51,790 16 okt
iShares India 50 ETF 36,410 +0,200 +0,55% 36,420 36,210 36,210 16 okt
iShares Internati... 30,450 +0,200 +0,66% 30,486 30,315 30,250 16 okt
iShares Internati... 50,300 0,000 0,00% 50,430 50,200 50,300 16 okt
iShares Liquidity... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
iShares Morningst... 158,600 +0,150 +0,09% 159,338 158,498 158,450 16 okt
iShares MSCI ACWI... 74,500 -0,010 -0,01% 74,640 74,320 74,510 16 okt
iShares MSCI ACWI... 46,780 +0,090 +0,19% 46,835 46,610 46,690 16 okt
iShares MSCI All ... 68,400 +0,200 +0,29% 68,490 68,125 68,200 16 okt
iShares MSCI Braz... 17,330 +0,180 +1,05% 17,360 16,980 17,150 16 okt
iShares MSCI Chin... 58,610 +0,120 +0,21% 58,680 58,280 58,490 16 okt
iShares MSCI EAFE... 58,620 +0,080 +0,14% 58,720 58,380 58,540 16 okt
iShares MSCI Emer... 65,660 +0,130 +0,20% 65,780 65,520 65,530 16 okt
iShares MSCI Euro... 18,260 +0,050 +0,27% 18,325 18,240 18,210 16 okt
iShares MSCI Euro... 50,500 +0,028 +0,06% 50,615 50,450 50,472 16 okt
iShares MSCI Glob... 59,430 +0,077 +0,13% 59,503 59,320 59,353 16 okt
iShares MSCI New ... 53,353 +0,448 +0,85% 53,400 53,000 52,905 16 okt
iShares MSCI Qata... 17,910 -0,010 -0,06% 18,020 17,910 17,920 16 okt
iShares MSCI UAE ETF 14,020 -0,033 -0,24% 14,050 13,910 14,053 16 okt
iShares Nasdaq Bi... 102,420 -0,040 -0,04% 102,950 102,020 102,460 16 okt
iShares PHLX Semi... 217,400 -3,370 -1,53% 220,535 217,010 220,770 16 okt
Isle of Capri Cas... 22,980 0,000 0,00% 0,000 0,000 22,980 mei '17
Isramco 123,000 -1,500 -1,20% 123,000 123,000 124,500 16 okt
Iteris 5,120 -0,010 -0,19% 5,145 5,060 5,130 16 okt
Itron 75,750 +0,640 +0,85% 76,430 75,430 75,110 16 okt
Ituran Location a... 24,470 +0,200 +0,82% 24,850 24,260 24,270 16 okt
IXYS Corporation 23,050 -1,550 -6,30% 23,250 23,000 24,600 jan '18
IZEA Worldwide 0,278 -0,002 -0,82% 0,300 0,270 0,280 16 okt
LiNiu Technology ... 0,620 0,000 0,00% 0,000 0,000 0,620 mei '18
Rocket Pharmaceut... 12,700 -0,040 -0,31% 12,890 12,520 12,740 16 okt