Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 79,520 +0,230 +0,29% 79,720 78,790 79,290 03 dec
Abeona Therapeutics 0,575 -0,034 -5,51% 0,615 0,560 0,609 03 dec
ABIOMED 300,630 -11,810 -3,78% 316,620 295,710 312,440 03 dec
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 03 aug
Acacia Research Corp 4,820 -0,160 -3,21% 4,980 4,660 4,980 03 dec
Acadia Healthcare... 56,190 -1,050 -1,83% 57,190 55,280 57,240 03 dec
ACADIA Pharmaceut... 18,790 -1,150 -5,77% 20,000 18,500 19,940 03 dec
Acasti Pharma 1,170 -0,120 -9,30% 1,300 1,150 1,290 03 dec
Accelerate Diagno... 4,970 -0,040 -0,80% 5,050 4,710 5,010 03 dec
Accuray 4,860 -0,120 -2,41% 4,980 4,780 4,980 03 dec
AcelRx Pharmaceut... 0,577 -0,036 -5,81% 0,620 0,570 0,613 03 dec
ACI Worldwide 29,730 -0,090 -0,30% 30,090 29,200 29,820 03 dec
Aclaris Therapeutics 12,500 -0,190 -1,50% 12,750 12,240 12,690 03 dec
ACNB Corp 28,810 -0,040 -0,14% 28,890 28,700 28,850 03 dec
Acorda Therapeutics 2,460 -0,150 -5,75% 2,710 2,430 2,610 03 dec
Activision Blizzard 57,360 +0,070 +0,12% 57,440 56,400 57,290 03 dec
Adamas Pharmaceut... 8,220 0,000 0,00% 0,000 0,000 0,000 23 nov
Adamis Pharmaceut... 0,682 -0,049 -6,69% 0,740 0,662 0,731 03 dec
Adaptimmune Thera... 3,580 -0,150 -4,02% 3,700 3,520 3,730 03 dec
Addus HomeCare Corp 84,680 -4,070 -4,59% 88,710 83,780 88,750 03 dec
ADDvantage Techno... 1,750 -0,090 -4,89% 1,850 1,720 1,840 03 dec
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,290 -0,070 -5,15% 1,360 1,270 1,360 03 dec
Adobe 616,530 -55,350 -8,24% 662,090 604,300 671,880 03 dec
Adtran 20,090 +0,010 +0,05% 20,410 18,905 20,080 03 dec
Advanced Emission... 6,460 +0,100 +1,57% 6,500 6,312 6,360 03 dec
Advanced Energy I... 86,460 -0,600 -0,69% 87,590 85,155 87,060 03 dec
Advanced Micro De... 144,010 -6,670 -4,43% 152,380 140,720 150,680 03 dec
Advaxis 0,311 -0,033 -9,65% 0,348 0,310 0,344 03 dec
Adverum Biotechno... 1,760 -0,080 -4,35% 1,830 1,725 1,840 03 dec
Aeglea BioTherape... 6,000 -0,170 -2,76% 6,210 5,900 6,170 03 dec
Aehr Test Systems 15,420 -0,190 -1,22% 15,900 14,720 15,610 03 dec
Aemetis 15,020 -1,530 -9,24% 16,820 14,645 16,550 03 dec
Aerie Pharmaceuti... 10,220 -0,140 -1,35% 10,530 9,970 10,360 03 dec
AeroVironment 77,750 -1,580 -1,99% 79,700 76,160 79,330 03 dec
Aeterna Zentaris 0,400 -0,031 -7,21% 0,440 0,397 0,431 03 dec
Aethlon Medical 2,120 -0,240 -10,17% 2,320 2,080 2,360 03 dec
Affimed NV 6,070 -0,510 -7,75% 6,670 5,945 6,580 03 dec
Agenus 2,920 -0,100 -3,31% 3,025 2,875 3,020 03 dec
Agile Therapeutics 0,585 -0,015 -2,52% 0,615 0,565 0,600 03 dec
Agilysys 42,160 -1,960 -4,44% 44,340 41,180 44,120 03 dec
Agios Pharmaceuti... 34,220 -0,610 -1,75% 36,700 33,940 34,830 03 dec
AGNC Investment Corp 25,100 +0,065 +0,26% 25,160 24,980 25,036 03 dec
AGNC Investment Corp 15,330 -0,130 -0,84% 15,455 15,260 15,460 03 dec
AgroFresh Solutions 1,690 -0,090 -5,06% 1,830 1,649 1,780 03 dec
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 aug '20
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 okt '20
Air T 25,430 -0,850 -3,23% 26,275 25,002 26,280 03 dec
Air Transport Ser... 26,760 +0,270 +1,02% 26,970 26,280 26,490 03 dec
Airbnb 166,750 -2,850 -1,68% 170,730 162,140 169,600 03 dec
Airgain 9,640 -0,100 -1,03% 9,946 9,426 9,740 03 dec
AirNet Technology 2,070 0,000 0,00% 2,080 1,990 2,070 03 dec
Akamai Technologies 111,140 +0,190 +0,17% 111,890 109,390 110,950 03 dec
Akari Therapeutic... 1,555 -0,035 -2,20% 1,620 1,500 1,590 03 dec
Akebia Therapeutics 2,520 -0,150 -5,62% 2,700 2,510 2,670 03 dec
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 78,680 -0,490 -0,62% 79,835 77,170 79,170 03 dec
Aldeyra Therapeutics 6,890 -0,440 -6,00% 7,400 6,800 7,330 03 dec
Alico 35,010 +0,230 +0,66% 35,736 34,350 34,780 03 dec
Align Technology 619,750 -5,180 -0,83% 632,570 605,490 624,930 03 dec
Alimera Sciences 4,630 -0,270 -5,51% 4,960 4,620 4,900 03 dec
ALJ Regional Hold... 1,110 -0,070 -5,93% 1,170 1,100 1,180 03 dec
Alkermes plc 22,040 -0,070 -0,32% 22,305 21,790 22,110 03 dec
Allegiance Bancsh... 40,510 -0,730 -1,77% 41,840 40,400 41,240 03 dec
Allegiant Travel ... 174,450 -3,980 -2,23% 178,150 171,200 178,430 03 dec
Alliance Resource... 10,010 -0,250 -2,44% 10,290 9,880 10,260 03 dec
Allied Healthcare... 5,520 -0,740 -11,82% 6,260 5,370 6,260 03 dec
Allied Motion Tec... 40,270 -1,030 -2,49% 41,720 39,375 41,300 03 dec
Allot Ltd 10,620 -0,400 -3,63% 11,100 10,500 11,020 03 dec
Allscripts Health... 16,730 +0,200 +1,21% 16,995 16,530 16,530 03 dec
Alnylam Pharmaceu... 171,360 -11,490 -6,28% 185,540 170,250 182,850 03 dec
Alpha and Omega S... 49,950 -1,550 -3,01% 53,660 48,960 51,500 03 dec
Alphabet 2.840,030 -19,290 -0,67% 2.888,000 2.806,020 2.859,320 03 dec
Alphabet 2.850,410 -25,120 -0,87% 2.904,260 2.823,000 2.875,530 03 dec
AlphaMark Activel... 29,672 0,000 0,00% 30,855 29,672 29,672 01 dec
Alphatec Holdings 10,750 -0,300 -2,71% 10,990 10,470 11,050 03 dec
Altisource Portfo... 10,400 -0,510 -4,67% 10,940 10,170 10,910 03 dec
Altra Industrial ... 53,920 -0,510 -0,94% 55,130 53,160 54,430 03 dec
Amarin Corp 3,570 0,000 0,00% 3,620 3,490 3,570 03 dec
A-Mark Precious M... 61,450 -1,840 -2,91% 63,810 59,503 63,290 03 dec
Amazon.com 3.389,790 -47,570 -1,38% 3.469,865 3.338,600 3.437,360 03 dec
Ambarella 193,520 -6,830 -3,41% 205,720 186,020 200,350 03 dec
AMC Networks 38,550 +1,510 +4,08% 38,810 36,670 37,040 03 dec
Amdocs Limited 69,890 -0,660 -0,94% 70,980 69,790 70,550 03 dec
Amedisys 136,320 -5,300 -3,74% 143,580 135,400 141,620 03 dec
AMERCO 700,910 -22,710 -3,14% 728,550 699,680 723,620 03 dec
America First Mul... 6,322 -0,088 -1,38% 6,530 6,210 6,410 03 dec
America Movil SAB... 18,090 -0,020 -0,11% 18,600 18,090 18,110 03 dec
American Airlines... 16,620 -0,800 -4,59% 17,290 16,340 17,420 03 dec
American National... 37,170 -0,670 -1,77% 38,043 36,750 37,840 03 dec
American National... 189,500 +0,320 +0,17% 190,180 189,010 189,180 03 dec
American Public E... 20,970 +0,040 +0,19% 21,530 20,740 20,930 03 dec
American Software 22,790 -0,210 -0,91% 23,310 22,500 23,000 03 dec
American Supercon... 11,260 -0,740 -6,17% 12,231 11,080 12,000 03 dec
American Woodmark... 65,680 +0,400 +0,61% 65,990 64,120 65,280 03 dec
America's Car-Mart 104,780 +4,120 +4,09% 105,200 100,090 100,660 03 dec
Ameris Bancorp 48,770 -0,920 -1,85% 50,005 48,280 49,690 03 dec
AMERISAFE 52,020 -1,410 -2,64% 53,980 51,710 53,430 03 dec
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 01 okt
AmeriServ Financial 3,890 0,000 0,00% 3,900 3,820 3,890 03 dec
Ames National Corp 24,210 -0,080 -0,33% 24,300 24,070 24,290 03 dec
Amgen 202,440 +1,270 +0,63% 203,800 200,835 201,170 03 dec
Amicus Therapeutics 10,450 -0,680 -6,11% 11,210 10,315 11,130 03 dec
Amkor Technology 22,790 +0,480 +2,15% 22,820 22,210 22,310 03 dec
Amphastar Pharmac... 20,410 +0,310 +1,54% 20,660 20,120 20,100 03 dec
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 8,960 -0,410 -4,38% 9,690 8,820 9,370 03 dec
Amyris 5,700 -0,260 -4,36% 5,888 5,480 5,960 03 dec
Analog Devices 180,790 +0,160 +0,09% 183,950 178,710 180,630 03 dec
Anavex Life Scien... 17,030 -1,010 -5,60% 18,171 16,700 18,040 03 dec
Andersons 33,470 -0,660 -1,93% 34,346 33,220 34,130 03 dec
Angi 8,770 -0,430 -4,67% 9,245 8,670 9,200 03 dec
AngioDynamics 25,640 -0,910 -3,43% 27,310 25,410 26,550 03 dec
ANI Pharmaceuticals 39,550 -1,450 -3,54% 41,650 39,190 41,000 03 dec
Anika Therapeutics 38,090 -1,590 -4,01% 39,590 38,085 39,680 03 dec
Ansys 385,380 -9,710 -2,46% 395,710 379,225 395,090 03 dec
Antares Pharma 3,150 -0,110 -3,37% 3,270 3,110 3,260 03 dec
Apogee Enterprises 43,090 -0,520 -1,19% 44,135 42,890 43,610 03 dec
Apollo Investment... 13,030 -0,130 -0,99% 13,230 12,960 13,160 03 dec
AppFolio 116,740 -2,190 -1,84% 120,824 115,300 118,930 03 dec
Apple 161,840 -1,920 -1,17% 164,960 159,720 163,760 03 dec
Applied DNA Sciences 5,230 -0,170 -3,15% 5,350 5,030 5,400 03 dec
Applied Genetic T... 1,940 -0,120 -5,83% 2,075 1,900 2,060 03 dec
Applied Materials 145,830 -0,660 -0,45% 150,740 143,330 146,490 03 dec
Applied Optoelect... 5,400 -0,130 -2,35% 5,600 5,290 5,530 03 dec
Aptevo Therapeutics 7,030 -1,010 -12,56% 8,135 6,920 8,040 03 dec
Aptose Biosciences 2,000 -0,090 -4,31% 2,110 1,970 2,090 03 dec
Aqua Metals 1,380 -0,130 -8,61% 1,554 1,360 1,510 03 dec
Arbutus Biopharma... 4,150 -0,160 -3,71% 4,450 3,920 4,310 03 dec
ARCA biopharma 2,250 0,000 0,00% 2,328 2,180 2,250 03 dec
Arcadia Biosciences 1,100 -0,090 -7,56% 1,210 1,080 1,190 03 dec
ArcBest Corp 103,740 -0,040 -0,04% 105,670 102,250 103,780 03 dec
Arch Capital Grou... 42,250 -0,040 -0,09% 42,860 41,960 42,290 03 dec
Arcturus Therapeu... 37,010 -0,710 -1,88% 38,631 36,430 37,720 03 dec
Ardelyx 1,520 -0,180 -10,59% 1,920 1,460 1,700 03 dec
Arena Pharmaceuti... 49,550 -3,620 -6,81% 53,910 48,430 53,170 03 dec
Ares Capital Corp 20,330 -0,050 -0,25% 20,570 20,275 20,380 03 dec
Ark Restaurants Corp 16,600 +0,020 +0,12% 16,650 16,500 16,580 03 dec
Arrow DWA Tactica... 12,954 0,000 0,00% 13,180 12,910 12,954 30 nov
Arrow Financial Corp 35,010 -0,100 -0,28% 35,400 34,470 35,110 03 dec
Arrowhead Pharmac... 67,500 -2,190 -3,14% 70,409 66,770 69,690 03 dec
Artesian Resource... 42,290 -0,490 -1,15% 43,110 42,070 42,780 03 dec
Art's-Way Manufac... 3,360 -0,142 -4,04% 3,510 3,350 3,502 03 dec
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 135,610 -10,280 -7,05% 145,690 133,045 145,890 03 dec
Asia Pacific Wire... 2,410 -0,040 -1,63% 2,429 2,400 2,450 03 dec
ASML Holding NV 771,520 -17,860 -2,26% 790,740 759,840 789,380 03 dec
Aspen Technology 151,590 +5,610 +3,84% 152,040 145,210 145,980 03 dec
Assembly Biosciences 2,130 -0,150 -6,58% 2,290 2,100 2,280 03 dec
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 63,970 +1,050 +1,67% 64,070 61,640 62,920 03 dec
Astronics Corp 10,040 -0,260 -2,52% 10,430 9,940 10,300 03 dec
AstroNova 15,880 -0,820 -4,91% 16,750 14,335 16,700 03 dec
Astrotech Corp 0,713 -0,047 -6,20% 0,760 0,705 0,760 03 dec
Asure Software 8,330 -0,110 -1,30% 8,590 8,100 8,440 03 dec
Atara Biotherapeu... 17,090 -0,920 -5,11% 18,260 16,830 18,010 03 dec
Athersys 1,030 -0,060 -5,50% 1,080 1,010 1,090 03 dec
Atlantic American... 3,760 -0,090 -2,34% 3,806 3,710 3,850 03 dec
Atlantic Capital ... 27,890 -0,420 -1,48% 28,500 27,750 28,310 03 dec
Atlantica Sustain... 37,390 -0,660 -1,73% 38,370 36,340 38,050 03 dec
Atlanticus Holdin... 56,390 -4,690 -7,68% 61,250 55,540 61,080 03 dec
Atlas Air Worldwi... 86,940 +0,580 +0,67% 87,740 85,940 86,360 03 dec
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 349,500 -19,440 -5,27% 368,950 339,970 368,940 03 dec
ATN International 40,030 -0,020 -0,05% 40,305 39,270 40,050 03 dec
Atomera 20,350 -1,280 -5,92% 22,320 19,960 21,630 03 dec
Atossa Therapeutics 1,930 -0,170 -8,10% 2,095 1,900 2,100 03 dec
AtriCure 65,200 -2,740 -4,03% 68,870 63,880 67,940 03 dec
Atrion Corp 697,880 -17,120 -2,39% 742,290 694,000 715,000 03 dec
aTyr Pharma 7,800 -0,260 -3,23% 8,070 7,710 8,060 03 dec
Auburn National B... 34,350 +0,090 +0,26% 34,350 34,030 34,260 03 dec
AudioCodes Ltd 33,980 -0,460 -1,34% 34,880 33,755 34,440 03 dec
Aurinia Pharmaceu... 18,670 -1,470 -7,30% 21,240 18,400 20,140 03 dec
Autodesk 259,020 +1,360 +0,53% 263,490 253,050 257,660 03 dec
Automatic Data Pr... 229,890 -2,540 -1,09% 233,150 227,760 232,430 03 dec
AVEO Pharmaceuticals 5,340 -0,380 -6,64% 5,710 5,290 5,720 03 dec
Aviat Networks 29,470 -1,340 -4,35% 31,000 29,190 30,810 03 dec
Avid Technology 32,320 -0,490 -1,49% 33,080 31,490 32,810 03 dec
Avinger 0,510 -0,040 -7,31% 0,570 0,510 0,550 03 dec
Avis Budget Group 261,220 -6,900 -2,57% 274,530 255,000 268,120 03 dec
Aware 2,890 -0,030 -1,03% 2,902 2,870 2,920 03 dec
Axcelis Technologies 61,960 -2,030 -3,17% 65,000 61,300 63,990 03 dec
AxoGen 9,560 -0,550 -5,44% 10,110 9,090 10,110 03 dec
Axsome Therapeutics 32,240 -1,110 -3,33% 33,390 31,485 33,350 03 dec
AXT 7,860 -0,230 -2,84% 8,150 7,770 8,090 03 dec
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 21 sep
Chinook Therapeutics 15,160 -0,580 -3,68% 15,680 14,990 15,740 03 dec
Global X Artifici... 30,780 -0,630 -2,01% 31,480 30,410 31,410 03 dec
Seelos Therapeutics 1,640 -0,100 -5,75% 1,760 1,590 1,740 03 dec
SiNtx Technologies 0,747 -0,017 -2,23% 0,905 0,703 0,764 03 dec
Vaxart 6,320 -0,370 -5,53% 6,750 6,250 6,690 03 dec