Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 73,730 +0,430 +0,59% 74,070 71,870 73,300 26 jan
Abeona Therapeutics 2,240 -0,090 -3,86% 2,370 2,160 2,330 26 jan
ABIOMED 340,890 -7,430 -2,13% 350,000 339,470 348,320 26 jan
Abraxas Petroleum... 2,650 -0,030 -1,12% 2,730 2,600 2,680 26 jan
Acacia Communicat... 114,320 -0,090 -0,08% 114,500 114,165 114,410 26 jan
Acacia Research Corp 5,950 +0,350 +6,25% 6,100 5,665 5,600 26 jan
Acadia Healthcare... 51,080 -0,580 -1,12% 51,990 51,000 51,660 26 jan
ACADIA Pharmaceut... 51,610 -2,340 -4,34% 54,500 51,500 53,950 26 jan
Acasti Pharma 0,726 -0,032 -4,20% 0,769 0,710 0,758 26 jan
Accelerate Diagno... 12,000 -0,960 -7,41% 13,160 11,590 12,960 26 jan
Acceleron Pharma 120,950 -4,930 -3,92% 127,140 120,000 125,880 26 jan
Accuray 5,150 +0,070 +1,38% 5,250 5,000 5,080 26 jan
AcelRx Pharmaceut... 2,400 -0,010 -0,41% 2,740 2,290 2,410 26 jan
ACI Worldwide 39,330 -0,190 -0,48% 39,980 39,300 39,520 26 jan
Aclaris Therapeutics 17,480 -0,160 -0,91% 18,210 17,200 17,640 26 jan
ACNB Corp 25,400 -0,960 -3,64% 26,670 25,040 26,360 26 jan
Acorda Therapeutics 7,450 +0,010 +0,13% 7,690 7,350 7,440 26 jan
Activision Blizzard 92,380 -1,020 -1,09% 93,680 92,140 93,400 26 jan
Adamas Pharmaceut... 5,620 +0,540 +10,63% 5,850 5,130 5,080 26 jan
Adamis Pharmaceut... 1,640 -0,080 -4,65% 1,800 1,600 1,720 26 jan
Adaptimmune Thera... 5,590 -0,160 -2,78% 5,950 5,510 5,750 26 jan
Addus HomeCare Corp 124,130 -3,330 -2,61% 128,800 123,700 127,460 26 jan
ADDvantage Techno... 3,170 -0,060 -1,86% 3,330 3,100 3,230 26 jan
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 2,460 -0,010 -0,40% 2,570 2,445 2,470 26 jan
Adobe 476,280 +2,840 +0,60% 477,220 467,760 473,440 26 jan
Adtran 17,490 -0,030 -0,17% 17,740 17,185 17,520 26 jan
Advanced Emission... 5,500 +0,060 +1,10% 5,560 5,350 5,440 26 jan
Advanced Energy I... 111,340 -3,180 -2,78% 115,965 110,580 114,520 26 jan
Advanced Micro De... 94,710 +0,580 +0,62% 95,717 93,630 94,130 26 jan
Advaxis 0,777 +0,017 +2,29% 0,820 0,765 0,760 26 jan
Adverum Biotechno... 12,890 -0,880 -6,39% 13,970 12,870 13,770 26 jan
Aegion Corp 19,950 -0,380 -1,87% 20,900 19,920 20,330 26 jan
Aeglea BioTherape... 7,380 -0,260 -3,40% 7,860 7,320 7,640 26 jan
Aehr Test Systems 2,800 +0,500 +21,74% 2,850 2,250 2,300 26 jan
Aemetis 8,790 -0,010 -0,11% 9,979 8,622 8,800 26 jan
Aerie Pharmaceuti... 18,250 +0,040 +0,22% 18,440 17,730 18,210 26 jan
AeroVironment 125,870 -8,330 -6,21% 134,950 125,200 134,200 26 jan
Aeterna Zentaris 0,679 +0,015 +2,21% 0,690 0,650 0,664 26 jan
Aethlon Medical 2,650 -0,010 -0,38% 2,740 2,570 2,660 26 jan
Affimed NV 6,030 -0,530 -8,08% 6,590 6,000 6,560 26 jan
Agenus 3,705 -0,195 -5,00% 4,060 3,640 3,900 26 jan
Agile Therapeutics 2,960 -0,040 -1,33% 3,010 2,940 3,000 26 jan
Agilysys 49,870 +1,480 +3,06% 51,300 47,988 48,390 26 jan
Agios Pharmaceuti... 48,040 -1,460 -2,95% 50,250 47,890 49,500 26 jan
AGNC Investment Corp 24,090 -0,020 -0,08% 24,183 23,970 24,110 26 jan
AGNC Investment Corp 16,160 -0,090 -0,55% 16,450 15,990 16,250 26 jan
AgroFresh Solutions 2,020 -0,020 -0,98% 2,040 1,980 2,040 26 jan
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 04 aug
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 12 okt
Air T 21,520 -0,085 -0,39% 22,000 21,210 21,605 26 jan
Air Transport Ser... 27,000 +0,290 +1,09% 27,090 26,290 26,710 26 jan
Airbnb 192,740 +15,210 +8,57% 193,000 177,300 177,530 26 jan
Airgain 23,260 -0,240 -1,02% 23,630 22,650 23,500 26 jan
AirNet Technology 2,290 -0,040 -1,72% 2,380 2,280 2,330 26 jan
Akamai Technologies 117,000 +5,670 +5,09% 117,220 111,500 111,330 26 jan
Akari Therapeutic... 3,240 +0,210 +6,93% 3,320 3,030 3,030 26 jan
Akebia Therapeutics 3,760 +0,050 +1,35% 3,860 3,695 3,710 26 jan
Akers Biosciences 3,060 +0,230 +8,13% 3,200 2,840 2,830 26 jan
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 96,580 -1,280 -1,31% 99,290 95,735 97,860 26 jan
Alaska Communicat... 3,280 -0,010 -0,30% 3,300 3,270 3,290 26 jan
Aldeyra Therapeutics 11,710 -0,380 -3,14% 12,370 11,620 12,090 26 jan
Alexion Pharmaceu... 161,750 +0,430 +0,27% 162,600 161,690 161,320 26 jan
Alico 30,520 -0,140 -0,46% 30,855 30,500 30,660 26 jan
Align Technology 535,100 -4,370 -0,81% 545,000 530,060 539,470 26 jan
Alimera Sciences 7,260 -0,570 -7,28% 7,980 7,250 7,830 26 jan
ALJ Regional Hold... 1,330 +0,030 +2,31% 1,340 1,280 1,300 26 jan
Alkermes plc 21,690 -1,180 -5,16% 22,970 21,630 22,870 26 jan
Allegiance Bancsh... 36,060 -0,670 -1,82% 36,870 36,050 36,730 26 jan
Allegiant Travel ... 187,980 -0,660 -0,35% 192,740 187,620 188,640 26 jan
Alliance Resource... 5,130 +0,020 +0,39% 5,240 5,023 5,110 26 jan
Allied Healthcare... 6,850 +0,360 +5,55% 7,055 6,210 6,490 26 jan
Allied Motion Tec... 48,380 -0,010 -0,02% 49,789 48,190 48,390 26 jan
Allot Ltd 13,630 -0,170 -1,23% 14,150 13,430 13,800 26 jan
Allscripts Health... 16,960 -0,085 -0,50% 17,270 16,910 17,045 26 jan
Alnylam Pharmaceu... 170,020 -5,670 -3,23% 178,410 169,160 175,690 26 jan
Alpha and Omega S... 29,290 -1,370 -4,47% 31,520 29,250 30,660 26 jan
Alphabet 1.907,950 +13,670 +0,72% 1.915,750 1.876,130 1.894,280 26 jan
Alphabet 1.917,240 +17,840 +0,94% 1.925,000 1.884,245 1.899,400 26 jan
AlphaMark Activel... 27,700 0,000 0,00% 0,000 0,000 27,700 22 jan
Alphatec Holdings 14,600 -0,320 -2,14% 15,100 14,430 14,920 26 jan
Altisource Portfo... 11,040 -0,120 -1,08% 11,240 10,830 11,160 26 jan
Altra Industrial ... 55,210 -0,450 -0,81% 56,650 54,620 55,660 26 jan
Amarin Corp 7,480 -0,080 -1,06% 7,800 7,310 7,560 26 jan
A-Mark Precious M... 28,630 +0,740 +2,65% 28,640 27,610 27,890 26 jan
Amazon.com 3.326,130 +32,130 +0,98% 3.338,000 3.282,870 3.294,000 26 jan
Ambarella 101,140 -4,170 -3,96% 105,905 100,310 105,310 26 jan
AMC Networks 59,830 +5,420 +9,96% 61,000 54,020 54,410 26 jan
Amdocs Limited 71,490 -0,170 -0,24% 72,000 71,130 71,660 26 jan
Amedisys 311,070 -3,090 -0,98% 315,560 308,135 314,160 26 jan
AMERCO 460,740 -12,280 -2,60% 475,120 459,140 473,020 26 jan
America First Mul... 4,650 0,000 0,00% 4,840 4,600 4,650 26 jan
America Movil SAB... 15,040 -0,640 -4,08% 15,700 14,800 15,680 26 jan
American Airlines... 15,530 +0,100 +0,65% 15,765 15,330 15,430 26 jan
American National... 28,290 -0,050 -0,18% 28,990 28,290 28,340 26 jan
American National... 93,700 -0,670 -0,71% 94,655 93,235 94,370 26 jan
American Public E... 29,560 -0,170 -0,57% 29,910 29,390 29,730 26 jan
American River Ba... 13,230 +0,200 +1,53% 13,230 12,945 13,030 26 jan
American Software 20,190 -0,140 -0,69% 20,695 20,120 20,330 26 jan
American Supercon... 28,500 +0,330 +1,17% 29,010 27,780 28,170 26 jan
American Woodmark... 91,270 -3,620 -3,81% 95,950 91,210 94,890 26 jan
America's Car-Mart 122,140 +0,860 +0,71% 123,480 119,880 121,280 26 jan
Ameris Bancorp 42,810 -0,850 -1,95% 44,410 42,662 43,660 26 jan
AMERISAFE 56,760 -0,210 -0,37% 57,630 56,400 56,970 26 jan
AmeriServ Financial 3,470 -0,040 -1,14% 3,490 3,465 3,510 26 jan
AmeriServ Financial 28,890 -1,100 -3,67% 28,890 28,040 29,990 25 jan
Ames National Corp 23,710 -0,540 -2,23% 24,520 23,700 24,250 26 jan
Amgen 258,600 +1,500 +0,58% 259,070 254,860 257,100 26 jan
Amicus Therapeutics 19,770 -0,670 -3,28% 21,015 19,680 20,440 26 jan
Amkor Technology 17,210 -0,630 -3,53% 18,170 17,160 17,840 26 jan
Amphastar Pharmac... 19,120 +0,080 +0,42% 19,240 19,075 19,040 26 jan
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 7,200 -0,160 -2,17% 7,520 7,160 7,360 26 jan
Amyris 10,050 +0,560 +5,90% 10,440 9,540 9,490 26 jan
Analog Devices 154,940 +1,220 +0,79% 155,530 152,034 153,720 26 jan
Anavex Life Scien... 6,090 -0,190 -3,03% 6,360 6,050 6,280 26 jan
Andersons 25,730 +0,550 +2,18% 25,850 25,000 25,180 26 jan
Andina Acquisitio... 11,480 -0,115 -0,99% 11,624 11,430 11,595 26 jan
Andina Acquisitio... 0,675 +0,065 +10,64% 0,680 0,639 0,610 26 jan
Andina Acquisitio... 0,955 +0,005 +0,49% 0,980 0,904 0,950 26 jan
Andina Acquisitio... 10,530 0,000 0,00% 10,530 10,530 10,530 14 jan
ANGI Homeservices 13,865 +1,165 +9,17% 14,020 12,750 12,700 26 jan
AngioDynamics 18,830 +0,285 +1,54% 19,170 18,620 18,545 26 jan
ANI Pharmaceuticals 32,060 -0,080 -0,25% 32,420 31,860 32,140 26 jan
Anika Therapeutics 38,200 -0,490 -1,27% 39,323 38,010 38,690 26 jan
Ansys 366,640 -1,230 -0,33% 369,870 362,970 367,870 26 jan
Antares Pharma 4,540 -0,025 -0,55% 4,620 4,500 4,565 26 jan
Apogee Enterprises 36,920 -0,700 -1,86% 38,220 36,800 37,620 26 jan
Apollo Investment... 12,400 +0,100 +0,81% 12,500 12,300 12,300 26 jan
AppFolio 155,630 -0,470 -0,30% 156,080 150,580 156,100 26 jan
Apple 143,160 +0,240 +0,17% 144,300 141,370 142,920 26 jan
Applied DNA Sciences 11,100 +1,450 +15,03% 11,420 9,700 9,650 26 jan
Applied Genetic T... 4,720 -0,160 -3,28% 5,060 4,690 4,880 26 jan
Applied Materials 105,530 -2,590 -2,40% 108,895 105,270 108,120 26 jan
Applied Optoelect... 11,140 +0,190 +1,74% 11,190 10,660 10,950 26 jan
Aptevo Therapeutics 36,570 +1,860 +5,36% 39,530 33,873 34,710 26 jan
Aptose Biosciences 4,250 -0,150 -3,41% 4,555 4,250 4,400 26 jan
Aqua Metals 7,220 +1,320 +22,37% 7,650 6,720 5,900 26 jan
Arbutus Biopharma... 3,820 -0,190 -4,74% 4,020 3,770 4,010 26 jan
ARCA biopharma 4,510 +0,030 +0,67% 4,600 4,470 4,480 26 jan
Arcadia Biosciences 3,090 +0,080 +2,66% 3,170 3,050 3,010 26 jan
ArcBest Corp 49,110 -0,880 -1,76% 50,360 48,980 49,990 26 jan
Arch Capital Grou... 32,900 -0,470 -1,41% 33,840 32,810 33,370 26 jan
Arcturus Therapeu... 64,990 -4,450 -6,41% 69,620 64,550 69,440 26 jan
Ardelyx 7,360 -0,330 -4,29% 7,860 7,280 7,690 26 jan
Arena Pharmaceuti... 76,360 -1,640 -2,10% 78,560 75,810 78,000 26 jan
Ares Capital Corp 17,600 +0,220 +1,27% 17,620 17,360 17,380 26 jan
Ark Restaurants Corp 19,290 -0,110 -0,57% 19,460 19,020 19,400 26 jan
Arrow DWA Tactica... 12,787 0,000 0,00% 12,787 12,720 12,787 22 jan
Arrow Financial Corp 30,510 -0,430 -1,39% 31,340 30,320 30,940 26 jan
Arrowhead Pharmac... 81,140 -2,990 -3,55% 85,880 80,860 84,130 26 jan
Artesian Resource... 38,430 +0,540 +1,43% 38,600 37,890 37,890 26 jan
Art's-Way Manufac... 3,106 +0,167 +5,69% 3,200 3,020 2,938 26 jan
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 155,720 -3,170 -2,00% 161,000 153,720 158,890 26 jan
Asia Pacific Wire... 5,180 -0,280 -5,13% 5,430 5,121 5,460 26 jan
ASML Holding NV 549,000 -18,610 -3,28% 563,650 548,440 567,610 26 jan
Aspen Technology 142,750 +0,580 +0,41% 145,390 140,620 142,170 26 jan
Assembly Biosciences 5,940 -0,110 -1,82% 6,140 5,900 6,050 26 jan
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 63,530 -1,760 -2,70% 65,980 63,250 65,290 26 jan
Astronics Corp 14,390 +0,360 +2,57% 14,610 14,150 14,030 26 jan
AstroNova 10,870 +0,170 +1,59% 11,490 10,350 10,700 26 jan
Astrotech Corp 2,280 -0,120 -5,00% 2,450 2,230 2,400 26 jan
Asure Software 8,380 +0,230 +2,82% 8,470 8,000 8,150 26 jan
Atara Biotherapeu... 19,560 +0,240 +1,24% 20,300 19,420 19,320 26 jan
Athersys 2,080 -0,070 -3,26% 2,280 2,080 2,150 26 jan
Atlantic American... 2,560 0,000 0,00% 2,630 2,515 2,560 26 jan
Atlantic Capital ... 19,230 +0,320 +1,69% 21,000 19,140 18,910 26 jan
Atlantica Sustain... 42,870 -2,890 -6,32% 45,740 42,700 45,760 26 jan
Atlanticus Holdin... 25,510 -0,020 -0,08% 26,110 25,075 25,530 26 jan
Atlas Air Worldwi... 55,200 +1,960 +3,68% 55,820 53,194 53,240 26 jan
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 223,880 -7,200 -3,12% 232,690 222,190 231,080 26 jan
ATN International 48,380 +0,440 +0,92% 48,460 46,700 47,940 26 jan
Atomera 31,140 -0,730 -2,29% 32,790 30,510 31,870 26 jan
Atossa Therapeutics 2,610 -0,370 -12,42% 3,770 2,180 2,980 26 jan
AtriCure 58,500 +0,200 +0,34% 58,950 57,853 58,300 26 jan
Atrion Corp 700,000 -15,110 -2,11% 706,722 690,110 715,110 26 jan
aTyr Pharma 3,940 -0,150 -3,67% 4,170 3,900 4,090 26 jan
Auburn National B... 41,000 +0,230 +0,56% 41,000 40,970 40,770 26 jan
AudioCodes Ltd 32,940 -0,740 -2,20% 36,631 31,680 33,680 26 jan
Aurinia Pharmaceu... 17,620 -1,110 -5,93% 18,600 17,260 18,730 26 jan
Auris Medical Hol... 3,140 -0,010 -0,32% 3,580 3,135 3,150 26 jan
Autodesk 291,750 -1,890 -0,64% 295,940 291,320 293,640 26 jan
Automatic Data Pr... 164,530 +0,850 +0,52% 165,830 163,010 163,680 26 jan
AVEO Pharmaceuticals 8,170 -0,120 -1,45% 8,390 8,060 8,290 26 jan
Aviat Networks 37,980 -0,200 -0,52% 38,890 37,158 38,180 26 jan
Avid Technology 19,130 +0,150 +0,79% 19,200 18,580 18,980 26 jan
Avinger 1,910 -0,080 -4,02% 2,040 1,870 1,990 26 jan
Avis Budget Group 44,230 +3,210 +7,83% 44,970 41,290 41,020 26 jan
Aware 4,360 +0,020 +0,46% 4,500 4,305 4,340 26 jan
Axcelis Technologies 37,440 -2,090 -5,29% 39,816 37,330 39,530 26 jan
AxoGen 18,350 -0,260 -1,40% 18,858 17,910 18,610 26 jan
Axsome Therapeutics 72,990 -2,570 -3,40% 76,920 72,890 75,560 26 jan
AXT 11,220 -0,590 -5,00% 11,880 11,160 11,810 26 jan
AzurRx BioPharma 1,990 -0,180 -8,29% 2,250 1,750 2,170 26 jan
Chinook Therapeutics 15,310 -0,790 -4,91% 16,400 15,240 16,100 26 jan
Global X Artifici... 28,690 -0,210 -0,73% 28,870 28,640 28,900 26 jan
Seelos Therapeutics 2,405 -0,255 -9,59% 2,560 2,230 2,660 26 jan
SiNtx Technologies 2,020 +0,070 +3,59% 2,360 1,970 1,950 26 jan
Vaxart 9,380 -0,670 -6,67% 10,810 8,660 10,050 26 jan