Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 62,270 +0,160 +0,26% 62,900 61,880 62,110 30 jul
Abeona Therapeutics 1,205 -0,035 -2,82% 1,233 1,190 1,240 30 jul
ABIOMED 327,140 +2,330 +0,72% 330,000 324,400 324,810 30 jul
Abraxas Petroleum... 2,290 +0,030 +1,33% 2,400 2,220 2,260 30 jul
Acacia Research Corp 5,640 -0,040 -0,70% 5,750 5,600 5,680 30 jul
Acadia Healthcare... 61,720 +0,050 +0,08% 62,560 60,740 61,670 30 jul
ACADIA Pharmaceut... 21,630 -0,660 -2,96% 22,580 21,630 22,290 30 jul
Acasti Pharma 0,457 -0,002 -0,33% 0,468 0,450 0,458 30 jul
Accelerate Diagno... 7,460 +0,220 +3,04% 7,470 7,200 7,240 30 jul
Acceleron Pharma 124,820 -2,170 -1,71% 128,950 124,695 126,990 30 jul
Accuray 4,100 -0,040 -0,97% 4,160 4,070 4,140 30 jul
AcelRx Pharmaceut... 1,180 -0,020 -1,67% 1,200 1,160 1,200 30 jul
ACI Worldwide 34,290 -0,420 -1,21% 34,920 33,730 34,710 30 jul
Aclaris Therapeutics 14,930 -0,470 -3,05% 15,700 14,640 15,400 30 jul
ACNB Corp 27,930 -0,290 -1,03% 28,290 27,810 28,220 30 jul
Acorda Therapeutics 3,770 -0,180 -4,56% 4,000 3,700 3,950 30 jul
Activision Blizzard 83,620 +0,050 +0,06% 84,650 82,850 83,570 30 jul
Adamas Pharmaceut... 4,780 -0,130 -2,65% 4,970 4,710 4,910 30 jul
Adamis Pharmaceut... 1,180 +0,120 +11,32% 1,240 1,020 1,060 30 jul
Adaptimmune Thera... 3,570 -0,040 -1,11% 3,635 3,507 3,610 30 jul
Addus HomeCare Corp 86,790 +2,980 +3,56% 86,800 83,230 83,810 30 jul
ADDvantage Techno... 2,240 +0,030 +1,36% 2,250 2,191 2,210 30 jul
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,550 -0,060 -3,73% 1,610 1,550 1,610 30 jul
Adobe 621,630 -0,070 -0,01% 622,800 617,290 621,700 30 jul
Adtran 22,420 -0,180 -0,80% 22,590 22,075 22,600 30 jul
Advanced Emission... 7,520 -0,030 -0,40% 7,600 7,400 7,550 30 jul
Advanced Energy I... 103,630 +1,310 +1,28% 104,900 100,850 102,320 30 jul
Advanced Micro De... 106,240 +3,290 +3,20% 106,970 101,380 102,950 30 jul
Advaxis 0,410 -0,002 -0,49% 0,426 0,410 0,412 30 jul
Adverum Biotechno... 2,270 -0,110 -4,62% 2,450 2,265 2,380 30 jul
Aeglea BioTherape... 6,130 -0,150 -2,39% 6,342 6,040 6,280 30 jul
Aehr Test Systems 5,620 +0,070 +1,26% 5,740 5,300 5,550 30 jul
Aemetis 8,770 -0,690 -7,29% 9,450 8,760 9,460 30 jul
Aerie Pharmaceuti... 15,760 -0,100 -0,63% 15,970 15,380 15,860 30 jul
AeroVironment 101,100 +0,300 +0,30% 101,690 99,790 100,800 30 jul
Aeterna Zentaris 0,730 +0,005 +0,63% 0,748 0,720 0,725 30 jul
Aethlon Medical 4,880 +0,010 +0,21% 5,100 4,820 4,870 30 jul
Affimed NV 6,630 -0,200 -2,93% 6,970 6,630 6,830 30 jul
Agenus 5,180 -0,010 -0,19% 5,320 5,120 5,190 30 jul
Agile Therapeutics 1,200 -0,010 -0,83% 1,250 1,190 1,210 30 jul
Agilysys 55,560 -0,730 -1,30% 56,850 54,210 56,290 30 jul
Agios Pharmaceuti... 48,130 -1,710 -3,43% 49,370 46,870 49,840 30 jul
AGNC Investment Corp 25,400 +0,050 +0,20% 25,400 25,300 25,350 30 jul
AGNC Investment Corp 15,900 -0,280 -1,73% 16,220 15,840 16,180 30 jul
AgroFresh Solutions 1,950 -0,010 -0,51% 1,977 1,950 1,960 30 jul
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 30,630 +0,680 +2,27% 30,630 29,910 29,950 30 jul
Air Transport Ser... 24,200 -0,140 -0,58% 24,430 23,710 24,340 30 jul
Airbnb 144,010 +0,540 +0,38% 144,690 141,740 143,470 30 jul
Airgain 18,250 -0,320 -1,72% 18,540 17,830 18,570 30 jul
AirNet Technology 2,210 +0,010 +0,45% 2,260 2,167 2,200 30 jul
Akamai Technologies 119,900 +0,520 +0,44% 120,675 118,430 119,380 30 jul
Akari Therapeutic... 1,620 -0,040 -2,41% 1,675 1,560 1,660 30 jul
Akebia Therapeutics 2,470 -0,050 -1,98% 2,580 2,450 2,520 30 jul
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 83,220 -0,220 -0,26% 83,510 82,110 83,440 30 jul
Aldeyra Therapeutics 8,900 -0,120 -1,33% 9,100 8,780 9,020 30 jul
Alico 37,810 +1,160 +3,17% 37,810 36,650 36,650 30 jul
Align Technology 695,800 +18,820 +2,78% 697,867 673,000 676,980 30 jul
Alimera Sciences 8,830 +0,120 +1,38% 8,880 8,563 8,710 30 jul
ALJ Regional Hold... 1,280 -0,020 -1,54% 1,320 1,280 1,300 30 jul
Alkermes plc 25,870 +0,310 +1,21% 25,945 25,360 25,560 30 jul
Allegiance Bancsh... 36,470 +0,130 +0,36% 36,680 36,150 36,340 30 jul
Allegiant Travel ... 190,120 -6,110 -3,11% 198,840 187,810 196,230 30 jul
Alliance Resource... 7,940 -0,310 -3,76% 8,280 7,870 8,250 30 jul
Allied Healthcare... 8,250 +2,310 +38,89% 10,250 6,250 5,940 30 jul
Allied Motion Tec... 32,910 -0,290 -0,87% 33,790 32,685 33,200 30 jul
Allot Ltd 18,900 +0,230 +1,23% 19,160 18,450 18,670 30 jul
Allscripts Health... 17,090 -0,140 -0,81% 17,310 17,015 17,230 30 jul
Alnylam Pharmaceu... 178,940 -2,890 -1,59% 181,620 178,200 181,830 30 jul
Alpha and Omega S... 25,990 +0,320 +1,25% 26,240 25,060 25,670 30 jul
Alphabet 2.694,530 -21,020 -0,77% 2.706,090 2.685,100 2.715,550 30 jul
Alphabet 2.704,420 -26,390 -0,97% 2.715,427 2.696,284 2.730,810 30 jul
AlphaMark Activel... 30,440 0,000 0,00% 30,440 30,440 30,440 30 jul
Alphatec Holdings 14,720 +0,070 +0,48% 14,940 14,520 14,650 30 jul
Altisource Portfo... 9,190 +0,360 +4,08% 9,350 8,510 8,830 30 jul
Altra Industrial ... 62,680 +0,230 +0,37% 63,170 61,660 62,450 30 jul
Amarin Corp 4,140 -0,100 -2,36% 4,245 4,130 4,240 30 jul
A-Mark Precious M... 50,940 -0,010 -0,02% 52,410 50,175 50,950 30 jul
Amazon.com 3.327,590 -272,330 -7,56% 3.368,140 3.306,980 3.599,920 30 jul
Ambarella 98,490 +1,370 +1,41% 99,950 96,200 97,120 30 jul
AMC Networks 50,040 -1,590 -3,08% 51,700 49,380 51,630 30 jul
Amdocs Limited 77,110 0,000 0,00% 77,510 76,650 77,110 30 jul
Amedisys 260,620 +5,160 +2,02% 260,945 254,300 255,460 30 jul
AMERCO 586,900 -1,940 -0,33% 592,770 581,830 588,840 30 jul
America First Mul... 6,870 -0,080 -1,15% 7,045 6,810 6,950 30 jul
America Movil SAB... 16,665 -0,076 -0,46% 16,665 16,520 16,741 30 jul
American Airlines... 20,380 -0,790 -3,73% 21,150 20,240 21,170 30 jul
American National... 31,590 -0,110 -0,35% 32,240 31,500 31,700 30 jul
American National... 164,980 +4,570 +2,85% 165,000 158,005 160,410 30 jul
American Public E... 29,620 +0,480 +1,65% 29,655 29,090 29,140 30 jul
American River Ba... 19,850 +0,410 +2,11% 19,920 19,500 19,440 30 jul
American Software 22,000 0,000 0,00% 22,210 21,920 22,000 30 jul
American Supercon... 14,050 -0,170 -1,20% 14,640 13,890 14,220 30 jul
American Woodmark... 74,110 -1,480 -1,96% 76,145 74,110 75,590 30 jul
America's Car-Mart 159,000 -1,640 -1,02% 163,000 157,810 160,640 30 jul
Ameris Bancorp 48,680 -0,450 -0,92% 49,670 48,280 49,130 30 jul
AMERISAFE 57,200 +0,130 +0,23% 57,710 56,780 57,070 30 jul
AmeriServ Financial 3,780 -0,120 -3,08% 3,850 3,760 3,900 30 jul
AmeriServ Financial 28,050 +0,150 +0,54% 28,050 28,050 27,900 30 jul
Ames National Corp 23,590 0,000 0,00% 23,907 23,585 23,590 30 jul
Amgen 241,540 -0,920 -0,38% 243,095 240,630 242,460 30 jul
Amicus Therapeutics 9,290 -0,040 -0,43% 9,450 9,195 9,330 30 jul
Amkor Technology 24,640 +0,150 +0,61% 24,850 24,320 24,490 30 jul
Amphastar Pharmac... 20,950 +0,180 +0,87% 20,970 20,465 20,770 30 jul
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 10,360 +0,510 +5,18% 10,510 9,840 9,850 30 jul
Amyris 14,580 -0,530 -3,51% 14,980 14,380 15,110 30 jul
Analog Devices 167,490 +0,950 +0,57% 168,200 165,140 166,540 30 jul
Anavex Life Scien... 17,930 -0,360 -1,97% 19,010 17,510 18,290 30 jul
Andersons 26,700 -0,040 -0,15% 27,190 26,490 26,740 30 jul
Angi 11,510 -0,540 -4,48% 11,980 11,230 12,050 30 jul
AngioDynamics 26,630 +0,130 +0,49% 26,830 26,300 26,500 30 jul
ANI Pharmaceuticals 33,930 +0,890 +2,69% 34,190 29,700 33,040 30 jul
Anika Therapeutics 40,090 -1,040 -2,53% 41,433 39,813 41,130 30 jul
Ansys 368,460 +3,090 +0,85% 368,880 363,120 365,370 30 jul
Antares Pharma 4,410 -0,040 -0,90% 4,480 4,400 4,450 30 jul
Apogee Enterprises 39,710 -0,060 -0,15% 40,350 39,470 39,770 30 jul
Apollo Investment... 13,750 +0,020 +0,15% 13,820 13,670 13,730 30 jul
AppFolio 141,600 -1,450 -1,01% 145,240 141,040 143,050 30 jul
Apple 145,860 +0,220 +0,15% 146,330 144,110 145,640 30 jul
Applied DNA Sciences 5,380 +0,210 +4,06% 5,620 5,130 5,170 30 jul
Applied Genetic T... 3,590 -0,060 -1,64% 3,690 3,580 3,650 30 jul
Applied Materials 139,920 +2,420 +1,76% 141,400 136,470 137,500 30 jul
Applied Optoelect... 7,730 -0,040 -0,51% 7,860 7,670 7,770 30 jul
Aptevo Therapeutics 18,770 +0,100 +0,54% 18,966 18,040 18,670 30 jul
Aptose Biosciences 2,680 +0,070 +2,68% 2,780 2,600 2,610 30 jul
Aqua Metals 2,310 +0,010 +0,43% 2,380 2,200 2,300 30 jul
Arbutus Biopharma... 2,690 -0,070 -2,54% 2,860 2,680 2,760 30 jul
ARCA biopharma 3,160 -0,250 -7,33% 3,340 3,080 3,410 30 jul
Arcadia Biosciences 2,360 -0,050 -2,07% 2,460 2,340 2,410 30 jul
ArcBest Corp 59,110 -0,270 -0,45% 59,390 57,800 59,380 30 jul
Arch Capital Grou... 39,000 +0,500 +1,30% 39,450 38,500 38,500 30 jul
Arcturus Therapeu... 31,310 +0,310 +1,00% 32,180 30,755 31,000 30 jul
Ardelyx 1,740 +0,030 +1,75% 1,920 1,670 1,710 30 jul
Arena Pharmaceuti... 61,860 -0,480 -0,77% 63,490 61,670 62,340 30 jul
Ares Capital Corp 19,980 +0,130 +0,65% 20,020 19,820 19,850 30 jul
Ark Restaurants Corp 15,800 -0,120 -0,75% 16,000 15,800 15,920 30 jul
Arrow DWA Tactica... 13,160 0,000 0,00% 13,160 13,020 13,160 29 jul
Arrow Financial Corp 36,050 -0,100 -0,28% 36,350 35,980 36,150 30 jul
Arrowhead Pharmac... 69,250 +0,930 +1,36% 69,540 67,590 68,320 30 jul
Artesian Resource... 39,080 -0,090 -0,23% 39,440 39,080 39,170 30 jul
Art's-Way Manufac... 3,690 -0,095 -2,51% 3,810 3,590 3,785 30 jul
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 118,260 +1,360 +1,16% 118,290 114,800 116,900 30 jul
Asia Pacific Wire... 3,250 -0,020 -0,61% 3,280 3,200 3,270 30 jul
ASML Holding NV 766,370 +0,660 +0,09% 768,700 756,790 765,710 30 jul
Aspen Technology 146,260 +0,860 +0,59% 146,540 144,550 145,400 30 jul
Assembly Biosciences 3,470 0,000 0,00% 3,480 3,360 3,470 30 jul
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 61,310 +0,510 +0,84% 61,550 60,230 60,800 30 jul
Astronics Corp 17,100 -0,450 -2,56% 17,650 16,960 17,550 30 jul
AstroNova 16,050 +0,710 +4,63% 16,210 14,760 15,340 30 jul
Astrotech Corp 1,080 +0,020 +1,89% 1,100 1,055 1,060 30 jul
Asure Software 9,420 +0,130 +1,40% 9,520 9,300 9,290 30 jul
Atara Biotherapeu... 12,750 -0,300 -2,30% 13,050 12,690 13,050 30 jul
Athersys 1,630 +0,050 +3,16% 1,640 1,570 1,580 30 jul
Atlantic American... 4,130 +0,010 +0,24% 4,230 4,030 4,120 30 jul
Atlantic Capital ... 24,000 -0,700 -2,83% 25,130 23,860 24,700 30 jul
Atlantica Sustain... 39,760 -0,600 -1,49% 40,600 39,590 40,360 30 jul
Atlanticus Holdin... 43,570 -1,340 -2,98% 44,620 43,040 44,910 30 jul
Atlas Air Worldwi... 66,970 -0,810 -1,20% 67,935 66,150 67,780 30 jul
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 325,120 +58,330 +21,86% 349,500 310,000 266,790 30 jul
ATN International 43,050 -0,410 -0,94% 44,350 42,880 43,460 30 jul
Atomera 17,620 -0,440 -2,44% 18,480 17,240 18,060 30 jul
Atossa Therapeutics 2,980 -0,920 -23,59% 3,720 2,800 3,900 30 jul
AtriCure 84,470 +0,830 +0,99% 85,270 83,640 83,640 30 jul
Atrion Corp 630,000 +2,290 +0,36% 632,010 628,940 627,710 30 jul
aTyr Pharma 4,670 +0,090 +1,97% 4,755 4,610 4,580 30 jul
Auburn National B... 33,990 +0,740 +2,23% 34,220 33,400 33,250 30 jul
AudioCodes Ltd 32,760 -0,170 -0,52% 32,990 32,450 32,930 30 jul
Aurinia Pharmaceu... 13,540 -0,410 -2,94% 14,040 13,160 13,950 30 jul
Autodesk 321,130 +0,630 +0,20% 321,725 317,005 320,500 30 jul
Automatic Data Pr... 209,730 +0,900 +0,43% 210,315 208,410 208,830 30 jul
AVEO Pharmaceuticals 5,170 +0,020 +0,39% 5,220 5,050 5,150 30 jul
Aviat Networks 37,210 +0,570 +1,56% 37,700 36,330 36,640 30 jul
Avid Technology 37,390 +0,440 +1,19% 37,700 36,700 36,950 30 jul
Avinger 0,945 -0,008 -0,88% 0,962 0,935 0,953 30 jul
Avis Budget Group 82,770 -2,550 -2,99% 86,365 82,100 85,320 30 jul
Aware 3,980 +0,140 +3,65% 3,990 3,810 3,840 30 jul
Axcelis Technologies 38,540 +0,800 +2,12% 38,785 37,330 37,740 30 jul
AxoGen 20,370 +0,170 +0,84% 20,400 19,940 20,200 30 jul
Axsome Therapeutics 48,590 -1,980 -3,92% 50,490 48,340 50,570 30 jul
AXT 10,200 +0,050 +0,49% 10,470 10,000 10,150 30 jul
AzurRx BioPharma 0,544 -0,014 -2,53% 0,559 0,541 0,558 30 jul
Chinook Therapeutics 13,090 +0,090 +0,69% 13,090 12,350 13,000 30 jul
Global X Artifici... 30,430 -0,300 -0,98% 30,555 30,407 30,730 30 jul
Seelos Therapeutics 2,260 -0,050 -2,16% 2,330 2,180 2,310 30 jul
SiNtx Technologies 1,700 +0,100 +6,25% 1,800 1,590 1,600 30 jul
Vaxart 7,190 -0,610 -7,82% 7,960 7,130 7,800 30 jul