Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 60,270 +1,020 +1,72% 61,094 59,470 59,250 03 aug
Abeona Therapeutics 2,950 +0,100 +3,51% 2,965 2,840 2,850 03 aug
ABIOMED 308,350 +8,410 +2,80% 0,000 0,000 299,940 03 aug
Abraxas Petroleum... 0,204 +0,002 +0,79% 0,000 0,000 0,202 03 aug
Acacia Communicat... 68,220 +0,240 +0,35% 68,380 67,320 67,980 03 aug
Acacia Research Corp 3,970 +0,010 +0,25% 4,055 3,911 3,960 03 aug
Acadia Healthcare... 30,240 +0,430 +1,44% 30,330 29,280 29,810 03 aug
ACADIA Pharmaceut... 43,270 +1,700 +4,09% 43,590 41,910 41,570 03 aug
Acasti Pharma 0,809 +0,049 +6,49% 0,000 0,000 0,760 03 aug
Accelerate Diagno... 15,050 +0,520 +3,58% 15,300 14,550 14,530 03 aug
Acceleron Pharma 105,300 +6,130 +6,18% 106,330 99,570 99,170 03 aug
Accuray 2,730 +0,500 +22,42% 2,770 2,230 2,230 03 aug
AcelRx Pharmaceut... 1,120 +0,030 +2,75% 1,145 1,100 1,090 03 aug
ACI Worldwide 27,180 +0,390 +1,46% 27,320 26,600 26,790 03 aug
Aclaris Therapeutics 2,130 -0,020 -0,93% 2,190 2,100 2,150 03 aug
ACNB Corp 21,850 +1,250 +6,07% 21,970 20,370 20,600 03 aug
Acorda Therapeutics 0,634 +0,005 +0,86% 0,000 0,000 0,629 03 aug
Activision Blizzard 84,790 +2,160 +2,61% 0,000 0,000 82,630 03 aug
Adamas Pharmaceut... 2,590 +0,110 +4,44% 2,600 2,490 2,480 03 aug
Adamis Pharmaceut... 1,260 +0,080 +6,78% 0,000 0,000 1,180 03 aug
Adaptimmune Thera... 9,050 -0,300 -3,21% 9,400 8,460 9,350 03 aug
Addus HomeCare Corp 99,870 +3,460 +3,59% 100,220 95,625 96,410 03 aug
ADDvantage Techno... 2,260 +0,040 +1,80% 2,290 2,150 2,220 03 aug
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 3,380 -0,190 -5,32% 0,000 0,000 3,570 03 aug
Adobe 447,970 +3,650 +0,82% 0,000 0,000 444,320 03 aug
Adtran 12,510 +0,090 +0,72% 12,590 12,350 12,420 03 aug
Aduro Biotech 2,920 +0,100 +3,55% 2,955 2,780 2,820 03 aug
Advanced Emission... 4,100 -0,060 -1,44% 4,240 4,090 4,160 03 aug
Advanced Energy I... 74,300 +0,730 +0,99% 75,830 73,815 73,570 03 aug
Advanced Micro De... 77,670 +0,240 +0,31% 0,000 0,000 77,430 03 aug
Advaxis 0,573 -0,007 -1,28% 0,620 0,565 0,580 03 aug
Adverum Biotechno... 17,880 +1,110 +6,62% 18,065 16,710 16,770 03 aug
Aegion Corp 16,560 +1,140 +7,39% 16,580 15,450 15,420 03 aug
Aeglea BioTherape... 6,950 +0,100 +1,46% 7,050 6,840 6,850 03 aug
Aehr Test Systems 2,010 -0,040 -1,95% 2,065 1,970 2,050 03 aug
Aemetis 1,420 +0,300 +26,79% 0,000 0,000 1,120 03 aug
Aerie Pharmaceuti... 11,870 +0,310 +2,68% 11,960 11,570 11,560 03 aug
AeroVironment 77,840 +1,290 +1,69% 78,300 76,000 76,550 03 aug
Aeterna Zentaris 0,429 -0,041 -8,63% 0,000 0,000 0,470 03 aug
Aethlon Medical 2,030 +0,090 +4,64% 0,000 0,000 1,940 03 aug
Affimed NV 3,800 +0,270 +7,65% 3,850 3,510 3,530 03 aug
Agenus 3,260 +0,220 +7,24% 3,290 3,070 3,040 03 aug
Agile Therapeutics 2,600 +0,100 +4,00% 2,680 2,510 2,500 03 aug
Agilysys 20,880 -0,080 -0,38% 21,160 20,280 20,960 03 aug
Agios Pharmaceuti... 46,950 +1,630 +3,60% 47,100 45,320 45,320 03 aug
AGNC Investment Corp 22,180 +0,170 +0,77% 22,240 22,020 22,010 03 aug
AGNC Investment Corp 13,740 +0,140 +1,03% 13,800 13,350 13,600 03 aug
AgroFresh Solutions 2,370 -0,070 -2,87% 2,450 2,350 2,440 03 aug
AgroFresh Solutions 0,008 0,000 0,00% 0,010 0,008 0,008 03 aug
Aimmune Therapeutics 13,610 +0,400 +3,03% 0,000 0,000 13,210 03 aug
Air T 12,320 -0,180 -1,44% 12,320 12,320 12,500 31 jul
Air Transport Ser... 24,950 +0,580 +2,38% 25,100 24,410 24,370 03 aug
Airgain 13,958 +1,158 +9,05% 14,160 13,080 12,800 03 aug
AirNet Technology 0,890 +0,060 +7,20% 0,900 0,820 0,830 03 aug
Akamai Technologies 112,980 +0,540 +0,48% 113,530 111,750 112,440 03 aug
Akari Therapeutic... 1,940 -0,070 -3,48% 0,000 0,000 2,010 03 aug
Akebia Therapeutics 11,590 +0,420 +3,76% 11,745 11,200 11,170 03 aug
Akers Biosciences 5,020 -0,170 -3,28% 5,250 4,820 5,190 03 aug
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 58,280 -11,760 -16,79% 0,000 0,000 70,040 03 aug
Alaska Communicat... 2,280 0,000 0,00% 2,360 2,260 2,280 03 aug
Aldeyra Therapeutics 6,550 +0,120 +1,87% 6,610 6,290 6,430 03 aug
Alexion Pharmaceu... 104,850 +2,360 +2,30% 0,000 0,000 102,490 03 aug
Alico 30,730 +0,550 +1,82% 30,770 30,180 30,180 03 aug
Align Technology 287,360 -6,460 -2,20% 0,000 0,000 293,820 03 aug
Alimera Sciences 5,638 -0,233 -3,96% 5,850 5,530 5,870 03 aug
ALJ Regional Hold... 0,649 +0,004 +0,54% 0,667 0,602 0,646 03 aug
Alkermes plc 18,680 +0,670 +3,72% 18,720 17,970 18,010 03 aug
Allegiance Bancsh... 24,090 -0,300 -1,23% 24,550 22,992 24,390 03 aug
Allegiant Travel ... 111,370 -0,660 -0,59% 112,110 108,660 112,030 03 aug
Alliance Resource... 3,180 -0,100 -3,05% 3,269 3,160 3,280 03 aug
Allied Healthcare... 10,450 +0,070 +0,67% 10,600 10,160 10,380 03 aug
Allied Motion Tec... 38,230 +0,530 +1,41% 38,230 37,410 37,700 03 aug
Allot Ltd 12,460 +0,320 +2,64% 0,000 0,000 12,140 03 aug
Allscripts Health... 9,290 +0,290 +3,22% 9,638 9,060 9,000 03 aug
Alnylam Pharmaceu... 152,400 +6,640 +4,56% 153,010 145,580 145,760 03 aug
Alpha and Omega S... 11,080 +0,190 +1,74% 11,310 10,880 10,890 03 aug
Alphabet 1.482,760 -5,190 -0,35% 0,000 0,000 1.487,950 03 aug
Alphabet 1.474,290 -8,670 -0,58% 0,000 0,000 1.482,960 03 aug
AlphaMark Activel... 21,200 -0,020 -0,09% 21,200 21,170 21,220 03 aug
Alphatec Holdings 5,030 +0,060 +1,21% 5,350 4,990 4,970 03 aug
Altisource Portfo... 13,730 +0,300 +2,23% 13,780 13,320 13,430 03 aug
Altra Industrial ... 34,920 +0,690 +2,02% 35,020 34,080 34,230 03 aug
AMAG Pharmaceuticals 9,960 +0,405 +4,24% 10,015 9,560 9,555 03 aug
Amarin Corp 6,770 +0,290 +4,48% 0,000 0,000 6,480 03 aug
A-Mark Precious M... 24,140 +0,050 +0,21% 24,365 23,390 24,090 03 aug
Amazon.com 3.111,420 -53,260 -1,68% 0,000 0,000 3.164,680 03 aug
Ambarella 45,910 +0,630 +1,39% 0,000 0,000 45,280 03 aug
AMC Networks 23,930 +0,830 +3,59% 0,000 0,000 23,100 03 aug
Amdocs Limited 62,540 +0,440 +0,71% 62,700 62,050 62,100 03 aug
Amedisys 230,890 -3,270 -1,40% 234,595 228,201 234,160 03 aug
AMERCO 323,570 +5,840 +1,84% 327,330 318,200 317,730 03 aug
America First Mul... 3,955 -0,005 -0,13% 4,040 3,830 3,960 03 aug
America Movil SAB... 12,490 0,000 0,00% 12,711 12,250 12,490 03 aug
American Airlines... 11,080 -0,040 -0,36% 0,000 0,000 11,120 03 aug
American National... 22,340 +0,380 +1,73% 22,610 22,170 21,960 03 aug
American National... 73,790 +0,140 +0,19% 75,350 72,820 73,650 03 aug
American Public E... 28,640 -0,470 -1,61% 29,250 28,140 29,110 03 aug
American River Ba... 9,830 +0,010 +0,10% 9,955 9,820 9,820 03 aug
American Software 16,640 +0,170 +1,03% 16,680 16,245 16,470 03 aug
American Supercon... 9,670 +0,370 +3,98% 0,000 0,000 9,300 03 aug
American Woodmark... 84,220 +3,600 +4,47% 84,750 81,460 80,620 03 aug
America's Car-Mart 95,620 +0,460 +0,48% 96,500 93,700 95,160 03 aug
Ameris Bancorp 23,380 +0,305 +1,32% 23,630 22,870 23,075 03 aug
AMERISAFE 63,450 -0,010 -0,02% 64,680 63,225 63,460 03 aug
AmeriServ Financial 2,890 +0,020 +0,70% 2,890 2,840 2,870 03 aug
AmeriServ Financial 28,361 -0,359 -1,25% 28,361 28,361 28,720 29 jul
Ames National Corp 18,940 +0,440 +2,38% 18,940 18,715 18,500 03 aug
Amgen 247,360 +2,690 +1,10% 249,020 244,530 244,670 03 aug
Amicus Therapeutics 14,930 +0,480 +3,32% 14,980 14,370 14,450 03 aug
Amkor Technology 13,750 +0,155 +1,14% 13,990 13,680 13,595 03 aug
Amphastar Pharmac... 20,740 +0,720 +3,60% 20,840 19,985 20,020 03 aug
Amplify Online Re... 88,020 +3,690 +4,38% 88,090 85,120 84,330 03 aug
Amtech Systems 5,160 +0,010 +0,19% 5,222 5,140 5,150 03 aug
Amyris 4,570 +0,290 +6,78% 0,000 0,000 4,280 03 aug
Analog Devices 116,570 +1,720 +1,50% 0,000 0,000 114,850 03 aug
Anavex Life Scien... 4,420 +0,200 +4,74% 4,440 4,210 4,220 03 aug
Andersons 14,600 +0,380 +2,67% 14,770 14,130 14,220 03 aug
Andina Acquisitio... 10,220 -0,090 -0,87% 10,290 10,220 10,310 03 aug
Andina Acquisitio... 0,370 +0,070 +23,33% 0,370 0,320 0,300 03 aug
Andina Acquisitio... 0,270 -0,020 -6,90% 0,300 0,240 0,290 03 aug
Andina Acquisitio... 12,100 +1,100 +10,00% 12,100 12,100 11,000 03 aug
ANGI Homeservices 15,920 +0,130 +0,82% 16,260 15,657 15,790 03 aug
AngioDynamics 8,360 +0,100 +1,21% 8,530 8,230 8,260 03 aug
ANI Pharmaceuticals 29,860 +0,250 +0,84% 29,860 28,420 29,610 03 aug
Anika Therapeutics 35,670 -0,730 -2,01% 37,000 35,340 36,400 03 aug
Ansys 315,230 +4,630 +1,49% 316,520 310,590 310,600 03 aug
Antares Pharma 2,810 +0,200 +7,66% 0,000 0,000 2,610 03 aug
Apogee Enterprises 22,000 +0,410 +1,90% 22,100 21,620 21,590 03 aug
Apollo Investment... 9,500 +0,030 +0,32% 9,640 9,370 9,470 03 aug
AppFolio 145,430 +6,210 +4,46% 145,587 137,190 139,220 03 aug
Apple 435,660 +10,620 +2,50% 0,000 0,000 425,040 03 aug
Applied DNA Sciences 9,650 -0,350 -3,50% 0,000 0,000 10,000 03 aug
Applied Genetic T... 5,350 +0,070 +1,33% 5,480 5,240 5,280 03 aug
Applied Materials 65,010 +0,680 +1,06% 65,590 64,680 64,330 03 aug
Applied Optoelect... 16,060 +1,850 +13,02% 16,750 14,210 14,210 03 aug
Aptevo Therapeutics 8,090 -0,310 -3,69% 8,440 8,070 8,400 03 aug
Aptose Biosciences 5,220 +0,160 +3,16% 5,260 5,060 5,060 03 aug
Aqua Metals 1,130 +0,140 +14,14% 1,140 1,000 0,990 03 aug
Arbutus Biopharma... 3,830 +0,020 +0,52% 0,000 0,000 3,810 03 aug
ARCA biopharma 6,600 -0,400 -5,71% 0,000 0,000 7,000 03 aug
Arcadia Biosciences 3,720 +0,160 +4,49% 3,720 3,566 3,560 03 aug
ArcBest Corp 31,300 +0,910 +2,99% 31,340 30,320 30,390 03 aug
Arch Capital Grou... 30,950 +0,200 +0,65% 31,170 30,420 30,750 03 aug
Arcturus Therapeu... 53,980 +1,750 +3,35% 54,990 51,480 52,230 03 aug
Ardelyx 5,925 +0,275 +4,87% 5,935 5,480 5,650 03 aug
Arena Pharmaceuti... 63,360 +1,970 +3,21% 63,480 61,470 61,390 03 aug
Ares Capital Corp 14,430 +0,330 +2,34% 14,570 14,075 14,100 03 aug
Ark Restaurants Corp 9,870 +0,010 +0,10% 10,240 9,770 9,860 03 aug
Arrow DWA Tactica... 10,900 0,000 0,00% 10,900 10,900 10,900 28 jul
Arrow Financial Corp 27,470 +0,170 +0,62% 27,650 27,050 27,300 03 aug
Arrowhead Pharmac... 44,380 +1,310 +3,04% 44,490 42,880 43,070 03 aug
Artesian Resource... 35,230 +0,150 +0,43% 35,330 34,820 35,080 03 aug
Art's-Way Manufac... 2,140 -0,040 -1,83% 2,260 2,130 2,180 03 aug
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 144,090 +6,480 +4,71% 144,670 137,630 137,610 03 aug
Asia Pacific Wire... 1,095 +0,010 +0,92% 1,132 1,070 1,085 03 aug
ASML Holding NV 366,980 +13,260 +3,75% 0,000 0,000 353,720 03 aug
Aspen Technology 98,420 +1,160 +1,19% 99,350 97,020 97,260 03 aug
Assembly Biosciences 23,080 +0,880 +3,96% 23,190 22,100 22,200 03 aug
Asta Funding 13,000 +0,030 +0,23% 13,000 13,000 12,970 03 aug
Astec Industries 46,100 +1,610 +3,62% 46,300 44,245 44,490 03 aug
Astronics Corp 8,740 +0,040 +0,46% 8,890 8,510 8,700 03 aug
AstroNova 6,780 -0,100 -1,45% 6,990 6,720 6,880 03 aug
Astrotech Corp 2,970 -0,110 -3,57% 3,630 2,882 3,080 03 aug
Asure Software 6,700 +0,250 +3,88% 6,790 6,400 6,450 03 aug
Atara Biotherapeu... 13,505 +1,115 +9,00% 13,560 12,460 12,390 03 aug
Athersys 2,690 +0,130 +5,08% 2,700 2,510 2,560 03 aug
Atlantic American... 1,880 +0,030 +1,62% 1,930 1,847 1,850 03 aug
Atlantic Capital ... 10,200 +0,200 +2,00% 10,250 10,010 10,000 03 aug
Atlantica Sustain... 30,280 +0,310 +1,03% 30,500 29,830 29,970 03 aug
Atlanticus Holdin... 8,230 +0,060 +0,73% 8,230 7,945 8,170 03 aug
Atlas Air Worldwi... 53,300 +1,220 +2,34% 53,770 52,620 52,080 03 aug
Atlas Financial H... 0,534 +0,007 +1,29% 0,550 0,517 0,527 03 aug
Atlassian Corp 177,950 +1,300 +0,74% 0,000 0,000 176,650 03 aug
ATN International 56,390 -1,240 -2,15% 57,610 55,150 57,630 03 aug
Atomera 11,450 +0,810 +7,61% 11,700 10,770 10,640 03 aug
Atossa Therapeutics 4,010 +0,230 +6,08% 0,000 0,000 3,780 03 aug
AtriCure 41,630 +0,820 +2,01% 42,020 40,370 40,810 03 aug
Atrion Corp 622,200 +2,100 +0,34% 631,990 614,040 620,100 03 aug
aTyr Pharma 3,900 -0,050 -1,27% 4,050 3,830 3,950 03 aug
Auburn National B... 46,910 +1,410 +3,10% 46,910 46,456 45,500 03 aug
AudioCodes Ltd 37,085 +0,995 +2,76% 37,400 35,785 36,090 03 aug
Aurinia Pharmaceu... 14,440 +0,310 +2,19% 14,540 14,040 14,130 03 aug
Auris Medical Hol... 1,030 +0,048 +4,83% 0,000 0,000 0,983 03 aug
Autodesk 239,470 +3,040 +1,29% 240,460 235,840 236,430 03 aug
Automatic Data Pr... 134,460 +1,550 +1,17% 134,990 132,220 132,910 03 aug
AVEO Pharmaceuticals 4,430 +0,170 +3,99% 4,460 4,250 4,260 03 aug
Aviat Networks 20,500 0,000 0,00% 21,030 20,489 20,500 03 aug
Avid Technology 8,410 +0,180 +2,19% 8,430 8,140 8,230 03 aug
Avinger 0,558 +0,112 +25,04% 0,000 0,000 0,446 03 aug
Avis Budget Group 25,400 -0,500 -1,93% 25,877 24,440 25,900 03 aug
Aware 2,945 -0,025 -0,84% 3,065 2,900 2,970 03 aug
Axcelis Technologies 31,260 +1,840 +6,25% 31,350 29,490 29,420 03 aug
AxoGen 11,470 +0,100 +0,88% 11,700 11,160 11,370 03 aug
Axsome Therapeutics 76,540 +5,210 +7,30% 77,270 70,520 71,330 03 aug
AXT 4,860 +0,070 +1,46% 4,890 4,730 4,790 03 aug
AzurRx BioPharma 1,000 +0,030 +3,14% 1,050 0,980 0,970 03 aug
Global X Future A... 22,480 +0,370 +1,67% 22,510 22,290 22,110 03 aug
Seelos Therapeutics 1,090 -0,070 -6,03% 1,140 1,060 1,160 03 aug
SiNtx Technologies 2,140 +0,080 +3,88% 0,000 0,000 2,060 03 aug
Vaxart 9,250 -0,140 -1,49% 0,000 0,000 9,390 03 aug