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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A Schulman 44,050 +0,450 +1,03% 44,175 43,600 43,600 aug '18
American Outdoor ... 6,720 -0,040 -0,59% 6,880 6,645 6,760 16 okt
Centennial Resour... 3,415 +0,080 +2,40% 3,570 3,280 3,335 16 okt
CHF Solutions 1,660 +0,300 +22,06% 1,750 1,370 1,360 16 okt
HG HOLDINGS INC 0,648 +0,068 +11,72% 0,648 0,580 0,580 mrt '18
Inpixon 0,110 -0,005 -3,93% 0,115 0,103 0,115 16 okt
Microbot Medical 5,200 -0,130 -2,44% 5,403 5,080 5,330 16 okt
Miragen Therapeutics 0,955 +0,107 +12,66% 1,154 0,855 0,847 16 okt
Navient Corp 24,000 +0,100 +0,42% 24,150 23,920 23,900 16 okt
Navient Corporation 24,990 0,000 0,00% 0,000 0,000 24,990 mrt '17
Navient Corporation 24,980 0,000 0,00% 0,000 0,000 24,980 jan '18
S&T Bancorp 36,190 +0,010 +0,03% 36,500 36,000 36,180 16 okt
S&W Seed Company 2,310 -0,056 -2,38% 2,490 2,310 2,366 16 okt
S1 Biopharma 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
S1 Biopharma-Units 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Sabra Health Care... 23,160 -0,010 -0,04% 23,190 22,910 23,170 16 okt
Sabra Health Care... 25,400 0,000 0,00% 25,430 25,400 25,400 mei '18
Sabre Corp 21,310 -0,140 -0,65% 21,580 21,040 21,450 16 okt
SAExploration Hol... 1,700 -0,050 -2,86% 1,780 1,650 1,750 16 okt
Safety Insurance ... 98,610 +0,210 +0,21% 98,920 97,240 98,400 16 okt
Sage Therapeutics 140,810 -3,450 -2,39% 145,210 139,920 144,260 16 okt
Saia 95,840 -0,470 -0,49% 97,330 95,610 96,310 16 okt
Sajan 5,820 0,000 0,00% 0,000 0,000 5,820 jul '17
Salem Media Group 1,520 +0,020 +1,33% 1,530 1,490 1,500 16 okt
Salisbury Bancorp 38,339 +0,039 +0,10% 38,339 38,339 38,300 16 okt
Sanderson Farms 145,600 -4,240 -2,83% 150,255 143,230 149,840 16 okt
Sandy Spring Bancorp 33,420 +0,190 +0,57% 33,470 33,150 33,230 16 okt
Sangamo Therapeutics 8,335 -0,065 -0,77% 8,690 8,310 8,400 16 okt
Sanmina Corp 31,010 +0,190 +0,62% 31,370 30,840 30,820 16 okt
Sanofi Contingent... 0,573 -0,017 -2,85% 0,590 0,561 0,590 16 okt
Sapiens Internati... 19,740 -0,200 -1,00% 19,970 19,260 19,940 16 okt
Sarepta Therapeutics 86,740 -1,310 -1,49% 88,970 86,060 88,050 16 okt
SB Financial Group 16,500 0,000 0,00% 16,500 16,450 16,500 08 okt
SB Financial Group 16,410 +0,060 +0,37% 16,500 16,250 16,350 16 okt
SB One Bancorp 22,000 -0,150 -0,68% 22,150 21,970 22,150 16 okt
SBA Communication... 232,950 -6,060 -2,54% 238,770 229,290 239,010 16 okt
ScanSource 30,220 +0,420 +1,41% 30,410 29,830 29,800 16 okt
Schmitt Industries 3,200 -0,069 -2,12% 3,250 3,000 3,269 16 okt
Schnitzer Steel I... 20,380 +0,240 +1,19% 20,640 20,050 20,140 16 okt
Scholastic Corp 37,480 +0,310 +0,83% 37,800 37,230 37,170 16 okt
SciClone Pharmace... 11,150 0,000 0,00% 0,000 0,000 11,150 okt '17
Scientific Games ... 23,980 +0,390 +1,65% 24,290 23,480 23,590 16 okt
Scripps Networks ... 90,040 0,000 0,00% 93,580 89,770 90,040 mrt '18
SCYNEXIS 1,080 -0,020 -1,82% 1,157 1,080 1,100 16 okt
SeaChange Interna... 3,030 +0,040 +1,34% 3,050 2,960 2,990 16 okt
Seacoast Banking ... 25,220 +0,140 +0,56% 25,500 25,060 25,080 16 okt
Seagate Technolog... 54,900 -0,040 -0,07% 55,170 54,480 54,940 16 okt
Seanergy Maritime... 0,612 +0,011 +1,77% 0,616 0,570 0,602 16 okt
Sears Canada 0,802 0,000 0,00% 0,000 0,000 0,802 jun '17
Sears Hometown an... 3,630 0,000 0,00% 3,700 3,436 3,630 16 okt
SeaSpine Holdings... 10,750 +0,080 +0,75% 10,870 10,570 10,670 16 okt
Seattle Genetics 83,860 +0,480 +0,58% 84,570 82,540 83,380 16 okt
Second Sight Medi... 0,821 -0,004 -0,45% 0,833 0,791 0,825 16 okt
SecureWorks Corp 12,030 +0,060 +0,50% 12,100 11,320 11,970 16 okt
Security National... 4,870 -0,080 -1,62% 4,960 4,860 4,950 16 okt
SEI Investments C... 58,790 -0,750 -1,26% 59,810 58,750 59,540 16 okt
Select Bancorp 11,230 -0,010 -0,09% 11,230 11,230 11,240 16 okt
Select Comfort Co... 32,500 0,000 0,00% 0,000 0,000 32,500 okt '17
Select Income REIT 7,320 0,000 0,00% 7,558 6,870 7,320 31 dec
Selecta Biosciences 1,430 +0,060 +4,38% 1,460 1,350 1,370 16 okt
Selective Insuran... 74,600 +0,290 +0,39% 74,670 73,430 74,310 16 okt
SemiLEDS Corp 2,735 +0,015 +0,54% 2,780 2,620 2,720 16 okt
Semtech Corp 49,070 -1,270 -2,52% 50,300 49,070 50,340 16 okt
Seneca Foods Corp 32,290 0,000 0,00% 0,000 0,000 32,290 11 okt
Seneca Foods Corp 31,920 -0,380 -1,18% 32,600 31,848 32,300 16 okt
Senior Housing Pr... 9,215 +0,025 +0,27% 9,235 9,125 9,190 16 okt
Senior Housing Pr... 24,560 +0,160 +0,66% 24,600 24,360 24,400 16 okt
Senior Housing Pr... 26,080 +0,020 +0,08% 26,100 25,980 26,060 16 okt
Senomyx Inc 1,490 0,000 0,00% 1,500 1,490 1,490 01 nov
Sensus Healthcare 5,700 +0,050 +0,88% 5,750 5,540 5,650 16 okt
Sensus Healthcare 0,323 0,000 0,00% 0,323 0,280 0,323 08 okt
Sequential Brands... 0,377 +0,097 +34,64% 0,450 0,272 0,280 16 okt
Seres Therapeutics 3,400 +0,190 +5,92% 3,466 3,155 3,210 16 okt
ServiceSource Int... 0,935 -0,025 -2,61% 1,000 0,892 0,960 16 okt
ServisFirst Bancs... 33,250 -0,190 -0,57% 33,830 33,125 33,440 16 okt
Sevcon 21,970 0,000 0,00% 0,000 0,000 21,970 sep '17
Severn Bancorp 8,100 +0,020 +0,25% 8,140 8,050 8,080 16 okt
SGOCO Group Ltd 0,977 0,000 0,00% 0,000 0,000 0,977 14 okt
Sharps Compliance... 4,190 +0,140 +3,45% 4,190 4,170 4,050 16 okt
SharpSpring 8,750 -0,200 -2,23% 9,010 8,700 8,950 16 okt
Shenandoah Teleco... 30,350 -0,770 -2,47% 31,280 29,900 31,120 16 okt
Shiloh Industries 3,850 -0,050 -1,28% 4,000 3,850 3,900 16 okt
Shimmick Construc... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Shire plc 179,200 0,000 0,00% 0,000 0,000 179,200 04 jan
Shoe Carnival 33,700 +0,420 +1,26% 34,080 33,100 33,280 16 okt
Shore Bancshares 15,770 +0,170 +1,09% 15,780 15,470 15,600 16 okt
ShoreTel 7,500 0,000 0,00% 0,000 0,000 7,500 sep '17
Shutterfly 50,970 0,000 0,00% 50,990 50,910 50,970 24 sep
SI Financial Group 14,830 0,000 0,00% 14,900 14,460 14,830 17 mei
Siebert Financial... 9,390 +0,080 +0,86% 9,390 8,867 9,310 16 okt
Sientra 6,210 -0,070 -1,11% 6,395 6,200 6,280 16 okt
Sierra Bancorp 26,400 0,000 0,00% 26,790 26,180 26,400 16 okt
Sierra Wireless 10,650 +0,040 +0,38% 10,750 10,520 10,610 16 okt
Sify Technologies... 1,370 -0,030 -2,14% 1,450 1,370 1,400 16 okt
Sigma Designs, Inc. 0,236 -0,010 -3,88% 0,260 0,236 0,245 aug '18
SigmaTron Interna... 4,200 +0,055 +1,33% 4,200 4,120 4,145 16 okt
Signature Bank 87,000 0,000 0,00% 87,000 85,200 87,000 12 dec
Signature Bank 118,690 +0,020 +0,02% 119,750 117,735 118,670 16 okt
Silgan Holdings 29,980 +0,220 +0,74% 30,000 29,630 29,760 16 okt
Silicom Ltd 32,290 +0,090 +0,28% 32,400 32,050 32,200 16 okt
Silicon Laboratories 109,520 -2,370 -2,12% 112,150 109,400 111,890 16 okt
Silicon Motion Te... 38,450 -0,650 -1,66% 39,260 38,250 39,100 16 okt
Siliconware Preci... 8,590 +0,010 +0,12% 8,620 8,430 8,580 apr '18
Silvercrest Asset... 12,770 -0,010 -0,08% 12,853 12,730 12,780 16 okt
Simmons First Nat... 23,620 -0,215 -0,90% 24,060 23,460 23,835 16 okt
Simulations Plus 33,900 -0,780 -2,25% 34,580 33,580 34,680 16 okt
SINA Corp 41,590 +0,790 +1,94% 41,977 40,620 40,800 16 okt
Sinclair Broadcas... 41,400 +0,350 +0,85% 41,575 40,800 41,050 16 okt
Sino-Global Shipp... 0,756 -0,001 -0,12% 0,760 0,740 0,757 16 okt
Sinovac Biotech Ltd 6,560 0,000 0,00% 0,000 0,000 6,560 22 feb
Sirius XM Holdings 6,430 -0,005 -0,08% 6,480 6,370 6,435 16 okt
Sirva 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
SITO Mobile Ltd 0,685 -0,009 -1,23% 0,700 0,680 0,694 16 okt
Sky Solar Holding... 0,658 +0,037 +6,01% 0,710 0,621 0,621 16 okt
Skyline Medical Inc 1,210 0,000 0,00% 1,370 1,140 1,210 feb '18
SkyPeople Fruit J... 2,600 0,000 0,00% 0,000 0,000 2,600 jun '17
SkyWest Inc 56,550 -0,210 -0,37% 57,055 56,235 56,760 16 okt
Skyworks Solutions 85,660 -0,980 -1,13% 86,620 85,230 86,640 16 okt
SLM Corp 55,497 +0,047 +0,09% 55,560 55,250 55,450 16 okt
SLM Corp 8,660 -0,120 -1,37% 8,800 8,600 8,780 16 okt
SLM Corporation 50,020 0,000 0,00% 0,000 0,000 50,020 mei '17
SmartFinancial 20,350 -0,340 -1,64% 20,860 20,200 20,690 16 okt
Smith Micro Software 6,090 +0,070 +1,16% 6,170 5,953 6,020 16 okt
SMTC Corp 2,180 -0,040 -1,80% 2,410 2,180 2,220 16 okt
Snyder's-Lance 49,980 0,000 0,00% 50,000 49,970 49,980 mrt '18
Socket Mobile 2,150 -0,088 -3,94% 2,270 2,150 2,238 16 okt
SodaStream Intern... 143,680 0,000 0,00% 143,710 143,560 143,680 04 dec
Sohu.com Limited 10,210 -0,180 -1,73% 10,630 10,100 10,390 16 okt
Solar Capital Ltd 20,200 +0,010 +0,05% 20,270 20,170 20,190 16 okt
Solar Senior Capi... 17,560 +0,120 +0,69% 17,600 17,321 17,440 16 okt
SolarEdge Technol... 83,840 -0,960 -1,13% 84,630 82,920 84,800 16 okt
Sonic Corp 43,470 -0,020 -0,05% 43,500 43,460 43,490 06 dec
Sonic Foundry 0,650 0,000 0,00% 0,700 0,650 0,650 28 dec
Sonus Networks 7,830 0,000 0,00% 0,000 0,000 7,830 nov '17
Sophiris Bio 0,540 +0,010 +1,94% 0,558 0,520 0,530 16 okt
SORL Auto Parts 3,150 +0,020 +0,64% 3,160 3,134 3,130 16 okt
Sorrento Therapeu... 1,730 +0,120 +7,45% 1,780 1,652 1,610 16 okt
Sotherly Hotels 6,670 -0,030 -0,45% 6,750 6,660 6,700 16 okt
Sotherly Hotels LP 25,670 0,000 0,00% 0,000 0,000 25,670 nov '17
Sound Financial B... 35,800 -0,200 -0,56% 35,830 35,365 36,000 16 okt
South State Corp 76,080 -0,440 -0,58% 77,045 75,690 76,520 16 okt
Southern First Ba... 39,070 -0,170 -0,43% 39,810 39,050 39,240 16 okt
Southern Missouri... 36,080 +0,050 +0,14% 36,150 35,701 36,030 16 okt
Southern National... 15,300 -0,100 -0,65% 15,480 15,230 15,400 16 okt
Southside Bancshares 34,490 +0,070 +0,20% 34,750 34,240 34,420 16 okt
Southwest Bancorp 28,450 0,000 0,00% 0,000 0,000 28,450 okt '17
SP Plus Corp 38,150 +0,700 +1,87% 38,380 37,430 37,450 16 okt
Span-America Medi... 29,990 0,000 0,00% 0,000 0,000 29,990 jun '17
SPAR Group 1,040 -0,005 -0,48% 1,040 1,029 1,045 16 okt
Spark Energy 9,800 -0,310 -3,07% 10,150 9,655 10,110 16 okt
Spark Therapeutics 100,040 +0,960 +0,97% 100,550 98,670 99,080 16 okt
Spartan Motors 14,470 -0,310 -2,10% 15,000 14,410 14,780 16 okt
SpartanNash Company 12,400 -0,200 -1,59% 12,750 12,350 12,600 16 okt
SPDR Dorsey Wrigh... 23,410 +0,034 +0,14% 23,420 23,392 23,376 16 okt
Spectrum Pharmace... 8,100 +0,390 +5,06% 8,210 7,720 7,710 16 okt
Sphere 3D Corp 1,250 -0,030 -2,34% 1,550 1,220 1,280 16 okt
Spherix 1,730 +0,036 +2,13% 1,870 1,600 1,694 16 okt
SPI Energy Co Ltd 2,610 +0,160 +6,53% 2,689 2,460 2,450 16 okt
Spirit Airlines 44,990 +0,170 +0,38% 44,980 44,230 44,820 dec '17
Splunk 113,600 -6,250 -5,21% 117,000 111,670 119,850 16 okt
Spok Holdings 11,351 -0,119 -1,04% 11,630 11,270 11,470 16 okt
Sportsman's Wareh... 6,230 +0,090 +1,47% 6,290 6,090 6,140 16 okt
Spring Bank Pharm... 2,950 -0,290 -8,95% 3,200 2,950 3,240 16 okt
Sprott Focus Trust 6,645 -0,005 -0,08% 6,659 6,620 6,650 16 okt
Sprouts Farmers M... 18,340 +0,195 +1,07% 18,540 18,170 18,145 16 okt
SPS Commerce 48,330 -0,350 -0,72% 48,655 47,920 48,680 16 okt
SS&C Technologies... 49,920 -0,540 -1,07% 50,710 49,600 50,460 16 okt
SSR Mining 14,280 +0,260 +1,85% 14,280 13,950 14,020 16 okt
STAAR Surgical Co... 26,390 -0,270 -1,01% 26,840 26,300 26,660 16 okt
Staffing 360 Solu... 1,070 +0,030 +2,89% 1,160 1,030 1,040 16 okt
Stamps.com 76,020 +0,520 +0,69% 77,250 74,730 75,500 16 okt
Staples 10,250 0,000 0,00% 10,260 10,240 10,250 sep '17
Star Bulk Carrier... 25,110 0,000 0,00% 25,110 25,100 25,110 dec '17
Star Bulk Carrier... 10,910 +0,080 +0,74% 11,005 10,800 10,830 16 okt
Starbucks Corp 86,710 +0,260 +0,30% 86,830 86,045 86,450 16 okt
State Auto Financ... 32,780 +0,090 +0,28% 32,920 32,340 32,690 16 okt
State Bank Financ... 21,410 0,000 0,00% 21,725 20,870 21,410 31 dec
State National Co... 21,010 0,000 0,00% 0,000 0,000 21,010 nov '17
SteadyMed Ltd 4,725 0,000 0,00% 4,800 4,675 4,725 aug '18
StealthGas 3,440 +0,050 +1,47% 3,469 3,420 3,390 16 okt
Steel Dynamics 28,830 -1,250 -4,16% 30,230 28,360 30,080 16 okt
Stein Mart 0,820 +0,005 +0,59% 0,830 0,790 0,815 16 okt
Stellar Acquisiti... 10,500 0,000 0,00% 10,500 10,500 10,500 25 okt
Stemline Therapeu... 9,030 +0,125 +1,40% 9,110 8,860 8,905 16 okt
Stericycle 45,590 0,000 0,00% 45,680 44,200 45,590 sep '18
Stericycle 51,930 +0,950 +1,86% 52,450 50,890 50,980 16 okt
Sterling Construc... 15,880 -0,030 -0,19% 16,160 15,744 15,910 16 okt
Steven Madden Ltd 36,000 -0,105 -0,29% 36,160 35,650 36,105 16 okt
Stewardship Finan... 15,662 +0,012 +0,08% 15,662 15,662 15,650 16 okt
Stock Yards Bancorp 36,320 +0,170 +0,47% 36,560 36,080 36,150 16 okt
StoneCastle Finan... 22,108 -0,092 -0,42% 22,190 22,000 22,200 16 okt
Stonegate Bank 51,620 0,000 0,00% 0,000 0,000 51,620 sep '17
Strata Skin Sciences 1,840 +0,100 +5,75% 1,850 1,730 1,740 16 okt
Stratasys Ltd 20,610 -0,040 -0,19% 21,210 20,480 20,650 16 okt
Strategic Education 132,150 -2,040 -1,52% 133,460 130,740 134,190 16 okt
STRATTEC SECURITY... 20,350 +0,270 +1,34% 20,450 20,060 20,080 16 okt
Stratus Properties 28,060 -0,640 -2,23% 28,976 27,445 28,700 16 okt
Streamline Health... 1,110 +0,020 +1,83% 1,150 1,063 1,090 16 okt
Strongbridge Biop... 2,020 +0,050 +2,54% 2,080 1,950 1,970 16 okt
Student Transport... 7,500 0,000 0,00% 0,000 0,000 7,500 apr '18
Sucampo Pharmaceu... 18,000 0,000 0,00% 0,000 0,000 18,000 feb '18
Summer Infant 0,355 +0,004 +1,03% 0,364 0,345 0,351 16 okt
Summit Financial ... 25,860 -0,020 -0,08% 26,000 25,545 25,880 16 okt
Summit State Bank 12,010 0,000 0,00% 0,000 0,000 12,010 15 okt
Summit Therapeuti... 1,590 -0,010 -0,63% 1,630 1,560 1,600 16 okt
Sun Bancorp 24,500 0,000 0,00% 24,800 24,500 24,500 jan '18
Sun Hydraulics Corp 44,710 0,000 0,00% 45,470 43,980 44,710 14 jun
Sundance Energy A... 0,965 -0,055 -5,38% 1,010 0,960 1,020 16 okt
Sunesis Pharmaceu... 0,590 -0,030 -4,85% 0,650 0,565 0,620 16 okt
SunOpta Inc 1,360 0,000 0,00% 1,390 1,300 1,360 16 okt
SunPower Corp 9,280 -0,175 -1,85% 9,570 9,120 9,455 16 okt
Sunrun 16,935 -0,280 -1,63% 17,350 16,830 17,215 16 okt
Sunshine Bancorp 22,940 0,000 0,00% 0,000 0,000 22,940 dec '17
Sunworks 2,770 -0,050 -1,77% 2,920 2,678 2,820 16 okt
Super Micro Computer 15,650 0,000 0,00% 0,000 0,000 15,650 aug '18
SuperCom Ltd 0,650 -0,015 -2,30% 0,700 0,592 0,665 16 okt
Superconductor Te... 0,250 +0,012 +5,00% 0,282 0,231 0,238 16 okt
Superior Group of... 15,560 -0,180 -1,14% 15,560 15,560 15,740 16 okt
Supernus Pharmace... 26,180 -0,030 -0,11% 27,050 26,100 26,210 16 okt
support.com 1,670 -0,010 -0,60% 1,710 1,670 1,680 16 okt
Surgery Partners 7,595 +0,085 +1,13% 7,745 7,350 7,510 16 okt
Surmodics 45,690 +0,720 +1,60% 46,160 44,580 44,970 16 okt
SVB Financial Group 25,300 0,000 0,00% 25,300 25,300 25,300 dec '17
SVB Financial Group 205,230 -1,540 -0,74% 209,249 204,010 206,770 16 okt
Sykes Enterprises 30,020 +0,160 +0,54% 30,070 29,845 29,860 16 okt
Symantec Corp 23,500 -0,090 -0,38% 23,520 23,355 23,590 16 okt
Synacor 1,490 0,000 0,00% 1,500 1,480 1,490 16 okt
Synalloy Corp 15,170 +0,170 +1,13% 15,170 14,481 15,000 16 okt
Synaptics 40,850 0,000 0,00% 41,720 40,600 40,850 16 okt
Synchronoss Techn... 5,830 -0,065 -1,10% 5,930 5,770 5,895 16 okt
Syndax Pharmaceut... 6,740 +0,090 +1,35% 6,785 6,310 6,650 16 okt
Synergy Pharmaceu... 0,040 0,000 0,00% 0,065 0,030 0,040 07 mrt
Syneron Medical Ltd 11,000 0,000 0,00% 0,000 0,000 11,000 jul '17
Synopsys 138,740 -1,920 -1,36% 140,000 136,630 140,660 16 okt
Syntel 40,990 +0,010 +0,02% 41,010 40,980 40,980 okt '18
Synthesis Energy ... 7,242 -2,308 -24,17% 9,430 7,030 9,550 16 okt
Synutra Internati... 6,050 0,000 0,00% 0,000 0,000 6,050 mei '17
Sypris Solutions 1,090 0,000 0,00% 1,090 1,070 1,090 16 okt
Syros Pharmaceuti... 10,100 +0,750 +8,02% 10,480 9,270 9,350 16 okt
The Spectranetics... 38,450 0,000 0,00% 0,000 0,000 38,450 aug '17