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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Apollo Endosurgery 2,690 +0,040 +1,51% 2,770 2,500 2,650 06 dec
DarioHealth Corp 0,028 -0,002 -7,50% 0,050 0,020 0,030 06 dec
Iovance Biotherap... 24,710 -0,160 -0,64% 25,000 24,400 24,870 06 dec
L.B. Foster Company 19,370 +0,710 +3,80% 19,420 18,810 18,660 06 dec
La Jolla Pharmace... 3,270 +0,210 +6,86% 3,320 3,030 3,060 06 dec
Lake Shore Bancorp 15,252 +0,051 +0,34% 15,252 15,150 15,201 06 dec
Lakeland Bancorp 16,700 +0,120 +0,72% 16,880 16,670 16,580 06 dec
Lakeland Financia... 47,380 +0,280 +0,59% 47,730 47,280 47,100 06 dec
Lakeland Industries 10,080 -0,020 -0,20% 10,290 10,080 10,100 06 dec
Lam Research Corp 269,860 +5,040 +1,90% 272,585 266,850 264,820 06 dec
Lamar Advertising... 86,720 +1,720 +2,02% 86,770 85,250 85,000 06 dec
Lancaster Colony ... 158,360 +0,390 +0,25% 158,970 156,900 157,970 06 dec
Landcadia Holding... 10,080 0,000 0,00% 10,100 10,080 10,080 04 dec
Landec Corp 11,100 -0,080 -0,72% 11,285 11,080 11,180 06 dec
Landmark Bancorp 23,600 +0,022 +0,09% 23,870 23,550 23,578 06 dec
Landmark Infrastr... 26,055 -0,155 -0,59% 26,248 25,954 26,210 06 dec
Landmark Infrastr... 16,760 -0,240 -1,41% 17,050 16,650 17,000 06 dec
Lands' End 15,050 +0,645 +4,48% 15,340 14,590 14,405 06 dec
Landstar System 110,080 +0,150 +0,14% 111,510 109,990 109,930 06 dec
Lantheus Holdings 20,440 -0,070 -0,34% 20,890 20,380 20,510 06 dec
Lantronix 3,290 0,000 0,00% 3,310 3,270 3,290 06 dec
Lattice Semicondu... 19,110 +0,620 +3,35% 19,255 18,690 18,490 06 dec
Lawson Products 50,510 +0,360 +0,72% 52,048 50,300 50,150 06 dec
Layne Christensen... 15,410 0,000 0,00% 15,660 15,240 15,410 jun '18
LCNB Corp 18,770 +0,430 +2,34% 18,870 18,471 18,340 06 dec
Leading Brands 1,150 0,000 0,00% 1,220 1,150 1,150 aug '18
Legacy Reserves 0,040 0,000 0,00% 0,000 0,000 0,040 27 jun
Legacy Reserves LP 13,660 0,000 0,00% 13,950 13,500 13,660 sep '18
Legacy Reserves LP 13,300 0,000 0,00% 14,000 13,300 13,300 sep '18
LegacyTexas Finan... 42,540 0,000 0,00% 43,900 42,290 42,540 31 okt
Legg Mason Develo... 26,462 0,000 0,00% 26,462 26,462 26,462 15 mrt
Legg Mason Emergi... 27,473 0,000 0,00% 27,600 27,473 27,473 15 mrt
Legg Mason Low Vo... 33,620 +0,160 +0,48% 33,710 33,531 33,460 06 dec
Legg Mason US Div... 30,442 0,000 0,00% 30,442 30,390 30,442 13 mrt
LeMaitre Vascular 34,930 -0,950 -2,65% 36,100 34,610 35,880 06 dec
LendingTree 351,510 -2,980 -0,84% 357,720 350,540 354,490 06 dec
Lexicon Pharmaceu... 4,910 +0,680 +16,08% 5,130 4,200 4,230 06 dec
LGI Homes 74,010 -0,660 -0,88% 75,660 73,590 74,670 06 dec
LHC Group 135,320 +2,500 +1,88% 136,936 133,525 132,820 06 dec
Liberty Broadband... 120,130 +0,620 +0,52% 120,660 118,450 119,510 06 dec
Liberty Broadband... 118,930 +0,840 +0,71% 119,310 118,070 118,090 06 dec
LIBERTY GLOBAL PLC 17,280 +0,130 +0,76% 17,440 17,220 17,150 06 dec
Liberty Global plc 22,110 -0,100 -0,45% 22,475 22,100 22,210 06 dec
Liberty Global plc 23,500 0,000 0,00% 23,500 23,500 23,500 15 nov
Liberty Global plc 21,000 -0,110 -0,52% 21,280 20,990 21,110 06 dec
Liberty Interacti... 27,000 0,000 0,00% 0,000 0,000 27,000 mrt '18
Liberty Interacti... 27,930 0,000 0,00% 27,950 27,245 27,930 mrt '18
Liberty Interacti... 53,420 0,000 0,00% 53,780 52,060 53,420 mrt '18
Liberty Interacti... 54,020 0,000 0,00% 54,020 54,020 54,020 mrt '18
Liberty Latin Ame... 17,150 +0,070 +0,41% 17,360 17,140 17,080 06 dec
Liberty Media Corp 42,500 -0,140 -0,33% 43,080 42,320 42,640 06 dec
Liberty Media Corp 44,940 -0,040 -0,09% 45,440 44,733 44,980 06 dec
Liberty Media Corp 47,720 -0,360 -0,75% 48,410 47,670 48,080 06 dec
Liberty Media Corp 48,750 +0,295 +0,61% 48,750 48,090 48,455 06 dec
Liberty Media Corp 47,640 -0,200 -0,42% 48,310 47,390 47,840 06 dec
Liberty Media Corp 28,730 +0,650 +2,31% 29,120 28,220 28,080 06 dec
Liberty Media Corp 28,660 +0,530 +1,88% 29,080 28,320 28,130 06 dec
Liberty Tax 9,200 0,000 0,00% 9,600 8,200 9,200 aug '18
Liberty TripAdvis... 7,110 +0,310 +4,56% 7,110 7,110 6,800 06 dec
Liberty TripAdvis... 7,205 +0,155 +2,20% 7,230 7,110 7,050 06 dec
LifePoint Health 65,000 +0,040 +0,06% 65,000 64,950 64,960 nov '18
Lifetime Brands 6,360 +0,170 +2,75% 6,500 6,170 6,190 06 dec
Lifevantage Corp 15,240 +0,040 +0,26% 15,350 15,051 15,200 06 dec
Lifeway Foods 1,880 -0,040 -2,08% 1,942 1,880 1,920 06 dec
Ligand Pharmaceut... 108,000 +3,080 +2,94% 108,215 105,700 104,920 06 dec
Lightbridge Corp 4,000 0,000 0,00% 4,250 3,710 4,000 06 dec
LightPath Technol... 0,620 +0,010 +1,59% 0,620 0,590 0,610 06 dec
Limelight Networks 4,150 +0,020 +0,48% 4,275 4,130 4,130 06 dec
Limoneira Co 21,250 +1,010 +4,99% 21,460 20,340 20,240 06 dec
LINC Logistics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Lincoln Education... 1,960 +0,290 +17,37% 1,990 1,650 1,670 06 dec
Lincoln Electric ... 92,440 +0,590 +0,64% 93,470 92,380 91,850 06 dec
Lindblad Expediti... 15,380 +0,210 +1,38% 15,470 15,060 15,170 06 dec
Lindblad Expediti... 6,490 0,000 0,00% 6,490 6,470 6,490 01 aug
Lipocine 0,390 -0,009 -2,35% 0,404 0,380 0,399 06 dec
Liquidity Services 6,710 -0,040 -0,59% 6,990 6,620 6,750 06 dec
Littelfuse 184,690 +1,180 +0,64% 186,510 184,529 183,510 06 dec
LivaNova PLC 83,400 +1,580 +1,93% 83,420 82,510 81,820 06 dec
Live Oak Bancshares 19,300 -0,050 -0,26% 19,750 19,145 19,350 06 dec
Live Ventures 7,900 -0,200 -2,47% 8,100 7,900 8,100 06 dec
LivePerson 37,790 -0,630 -1,64% 38,740 37,740 38,420 06 dec
LKQ Corp 35,750 +0,210 +0,59% 35,850 35,630 35,540 06 dec
LM Funding America 0,825 -0,015 -1,83% 0,835 0,790 0,840 06 dec
LM Funding America 0,004 +0,000 +2,38% 0,004 0,004 0,004 04 dec
LMI Aerospace 13,990 0,000 0,00% 14,020 13,970 13,990 jun '17
Logitech Internat... 43,680 +0,320 +0,74% 43,800 43,590 43,360 06 dec
LogMein 74,060 +0,420 +0,57% 74,290 73,450 73,640 06 dec
Lombard Medical 0,223 0,000 0,00% 0,000 0,000 0,223 nov '17
Loncar Cancer Imm... 23,545 +0,153 +0,66% 23,690 23,520 23,392 06 dec
Lonestar Resource... 1,990 0,000 0,00% 2,060 1,980 1,990 06 dec
Long Island Iced ... 6,390 0,000 0,00% 0,000 0,000 6,390 jan '18
Long-Term Care ET... 30,599 +0,054 +0,18% 30,755 30,540 30,545 06 dec
Loral Space and C... 32,830 +0,340 +1,05% 33,030 32,375 32,490 06 dec
Loxo Oncology 234,660 0,000 0,00% 234,880 234,660 234,660 14 feb
Loyalty Alliance ... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
LPL Financial Hol... 92,250 +0,770 +0,84% 93,000 91,670 91,480 06 dec
LRAD Corp 3,360 0,000 0,00% 3,465 3,330 3,360 22 okt
LSI Industries 6,110 +0,150 +2,52% 6,205 5,960 5,960 06 dec
Luca Technologies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
lululemon athletica 229,300 -1,490 -0,65% 233,120 229,060 230,790 06 dec
Lumentum Holdings 72,100 -0,010 -0,01% 73,430 71,960 72,110 06 dec
Luminex Corp 20,920 +0,500 +2,45% 20,980 20,620 20,420 06 dec
Lumos Networks Corp 17,980 0,000 0,00% 0,000 0,000 17,980 nov '17
Luna Innovations 7,540 +0,060 +0,80% 7,670 7,440 7,480 06 dec
Waitr Holdings 0,470 +0,020 +4,47% 0,500 0,440 0,450 06 dec