Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 53,370 +0,360 +0,68% 54,245 52,690 53,010 13 mei
Abeona Therapeutics 0,159 +0,002 +1,34% 0,168 0,152 0,157 13 mei
ABIOMED 254,160 +19,810 +8,45% 254,550 240,030 234,350 13 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 03 aug
Acacia Research Corp 4,470 -0,050 -1,11% 4,730 4,440 4,520 13 mei
Acadia Healthcare... 70,590 +2,940 +4,35% 70,690 67,840 67,650 13 mei
ACADIA Pharmaceut... 16,850 +0,820 +5,12% 16,930 16,180 16,030 13 mei
Acasti Pharma 0,900 0,000 0,00% 0,000 0,000 0,900 13 mei
Accelerate Diagno... 0,690 +0,014 +2,07% 0,735 0,645 0,676 13 mei
Accuray 2,310 +0,020 +0,87% 2,370 2,290 2,290 13 mei
AcelRx Pharmaceut... 0,210 0,000 0,00% 0,000 0,000 0,210 13 mei
ACI Worldwide 25,750 +0,460 +1,82% 26,110 25,450 25,290 13 mei
Aclaris Therapeutics 10,660 +0,480 +4,72% 10,930 10,320 10,180 13 mei
ACNB Corp 32,290 -0,010 -0,03% 32,520 32,050 32,300 13 mei
Acorda Therapeutics 0,738 0,000 0,00% 0,000 0,000 0,738 13 mei
Activision Blizzard 77,740 0,000 0,00% 0,000 0,000 77,740 13 mei
Adamis Pharmaceut... 0,385 +0,035 +9,91% 0,399 0,335 0,350 13 mei
Adaptimmune Thera... 1,410 +0,060 +4,44% 1,460 1,350 1,350 13 mei
Addus HomeCare Corp 81,540 -0,280 -0,34% 83,690 81,020 81,820 13 mei
ADDvantage Techno... 1,260 +0,126 +11,09% 1,280 1,169 1,134 13 mei
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,760 +0,080 +4,76% 1,760 1,660 1,680 13 mei
Adobe 405,450 0,000 0,00% 0,000 0,000 405,450 13 mei
Adtran 17,580 +0,330 +1,91% 17,660 17,180 17,250 13 mei
Advanced Emission... 5,120 +0,020 +0,39% 5,190 4,980 5,100 13 mei
Advanced Energy I... 79,520 +3,610 +4,76% 80,100 77,020 75,910 13 mei
Advanced Micro De... 95,120 0,000 0,00% 0,000 0,000 95,120 13 mei
Advaxis 0,240 0,000 0,00% 0,000 0,000 0,240 22 dec
Adverum Biotechno... 0,836 -0,073 -8,06% 0,960 0,812 0,909 13 mei
Aeglea BioTherape... 1,380 +0,070 +5,34% 1,425 1,310 1,310 13 mei
Aehr Test Systems 8,030 +0,610 +8,22% 8,140 7,600 7,420 13 mei
Aemetis 7,660 +0,780 +11,34% 8,190 7,150 6,880 13 mei
Aerie Pharmaceuti... 6,840 +0,390 +6,05% 7,000 6,430 6,450 13 mei
AeroVironment 80,150 +4,110 +5,41% 80,950 77,380 76,040 13 mei
Aeterna Zentaris 0,245 0,000 0,00% 0,000 0,000 0,245 13 mei
Aethlon Medical 1,028 +0,139 +15,62% 1,040 0,960 0,889 13 mei
Affimed NV 3,270 +0,200 +6,51% 3,320 3,130 3,070 13 mei
Agenus 1,630 +0,080 +5,16% 1,710 1,580 1,550 13 mei
Agile Therapeutics 1,630 0,000 0,00% 0,000 0,000 1,630 13 mei
Agilysys 36,060 +1,780 +5,19% 36,480 33,965 34,280 13 mei
Agios Pharmaceuti... 22,120 +0,710 +3,32% 23,080 21,630 21,410 13 mei
AGNC Investment Corp 21,410 -0,190 -0,88% 21,875 21,390 21,600 13 mei
AGNC Investment Corp 12,390 0,000 0,00% 0,000 0,000 12,390 13 mei
AgroFresh Solutions 1,680 +0,070 +4,35% 1,720 1,550 1,610 13 mei
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 16,010 -0,240 -1,48% 17,000 15,570 16,250 13 mei
Air Transport Ser... 29,830 +0,220 +0,74% 30,630 29,560 29,610 13 mei
Airbnb 121,450 0,000 0,00% 0,000 0,000 121,450 13 mei
Airgain 10,040 +0,130 +1,31% 10,190 9,870 9,910 13 mei
AirNet Technology 1,210 +0,010 +0,83% 1,269 1,200 1,200 13 mei
Akamai Technologies 98,670 +1,270 +1,30% 99,350 97,130 97,400 13 mei
Akari Therapeutic... 1,100 +0,050 +4,76% 1,110 1,040 1,050 13 mei
Akebia Therapeutics 0,449 0,000 0,00% 0,000 0,000 0,449 13 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 59,100 +1,810 +3,16% 60,050 57,850 57,290 13 mei
Aldeyra Therapeutics 2,500 +0,070 +2,88% 2,570 2,480 2,430 13 mei
Alico 41,020 +0,360 +0,89% 41,430 40,640 40,660 13 mei
Align Technology 275,520 +15,990 +6,16% 276,840 264,420 259,530 13 mei
Alimera Sciences 4,430 +0,430 +10,75% 4,500 4,080 4,000 13 mei
ALJ Regional Hold... 2,240 +0,040 +1,82% 2,290 2,174 2,200 13 mei
Alkermes plc 26,880 +0,310 +1,17% 27,460 26,630 26,570 13 mei
Allegiance Bancsh... 39,070 -0,260 -0,66% 40,010 38,500 39,330 13 mei
Allegiant Travel ... 142,900 +3,860 +2,78% 144,140 139,430 139,040 13 mei
Alliance Resource... 18,540 +0,660 +3,69% 18,770 18,160 17,880 13 mei
Allied Healthcare... 1,910 +0,020 +1,06% 1,980 1,820 1,890 13 mei
Allied Motion Tec... 23,760 +0,390 +1,67% 24,070 23,450 23,370 13 mei
Allot Ltd 5,270 0,000 0,00% 0,000 0,000 5,270 13 mei
Allscripts Health... 18,040 +0,200 +1,12% 18,395 17,820 17,840 13 mei
Alnylam Pharmaceu... 126,470 +5,140 +4,24% 128,770 124,000 121,330 13 mei
Alpha and Omega S... 38,750 0,000 0,00% 0,000 0,000 38,750 13 mei
Alphabet 2.321,010 0,000 0,00% 0,000 0,000 2.321,010 13 mei
Alphabet 2.330,310 0,000 0,00% 0,000 0,000 2.330,310 13 mei
AlphaMark Activel... 24,960 +0,769 +3,18% 24,990 24,835 24,191 13 mei
Alphatec Holdings 8,140 +0,520 +6,82% 8,580 7,798 7,620 13 mei
Altisource Portfo... 9,600 +0,635 +7,08% 9,700 8,850 8,965 13 mei
Altra Industrial ... 37,590 -0,200 -0,53% 38,950 37,260 37,790 13 mei
Amarin Corp 1,490 0,000 0,00% 0,000 0,000 1,490 13 mei
A-Mark Precious M... 63,570 +2,170 +3,53% 65,350 62,010 61,400 13 mei
Amazon.com 2.261,100 0,000 0,00% 0,000 0,000 2.261,100 13 mei
Ambarella 76,870 +5,520 +7,74% 78,030 73,080 71,350 13 mei
AMC Networks 35,240 +1,300 +3,83% 35,930 33,965 33,940 13 mei
Amdocs Limited 82,370 -0,560 -0,68% 84,500 80,980 82,930 13 mei
Amedisys 121,570 +6,120 +5,30% 123,890 116,660 115,450 13 mei
AMERCO 530,370 +13,360 +2,58% 536,590 520,010 517,010 13 mei
America First Mul... 17,060 +0,200 +1,19% 17,250 16,950 16,860 13 mei
America Movil SAB... 19,120 0,000 0,00% 0,000 0,000 19,120 13 mei
American Airlines... 16,580 0,000 0,00% 0,000 0,000 16,580 13 mei
American National... 34,800 -0,380 -1,08% 35,340 34,800 35,180 13 mei
American National... 189,650 +0,150 +0,08% 190,400 189,110 189,500 13 mei
American Public E... 13,630 +0,060 +0,44% 14,000 13,600 13,570 13 mei
American Software 16,780 +0,730 +4,55% 16,880 16,150 16,050 13 mei
American Supercon... 5,150 +0,360 +7,52% 5,220 4,850 4,790 13 mei
American Woodmark... 48,210 -0,470 -0,97% 49,880 47,590 48,680 13 mei
America's Car-Mart 83,240 +2,560 +3,17% 83,920 80,880 80,680 13 mei
Ameris Bancorp 42,780 +0,280 +0,66% 43,350 42,340 42,500 13 mei
AMERISAFE 47,870 +0,020 +0,04% 48,240 47,450 47,850 13 mei
AmeriServ Financial 3,980 0,000 0,00% 4,050 3,950 3,980 13 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 01 okt
Ames National Corp 23,340 +0,380 +1,66% 23,910 22,800 22,960 13 mei
Amgen 243,400 0,000 0,00% 0,000 0,000 243,400 13 mei
Amicus Therapeutics 7,490 0,000 0,00% 0,000 0,000 7,490 13 mei
Amkor Technology 19,380 0,000 0,00% 0,000 0,000 19,380 13 mei
Amphastar Pharmac... 35,340 +0,540 +1,55% 35,430 34,190 34,800 13 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 8,180 +0,930 +12,83% 8,240 7,320 7,250 13 mei
Amyris 2,360 0,000 0,00% 0,000 0,000 2,360 13 mei
Analog Devices 158,740 0,000 0,00% 0,000 0,000 158,740 13 mei
Anavex Life Scien... 8,590 +0,840 +10,84% 8,680 7,955 7,750 13 mei
Andersons 38,270 0,000 0,00% 0,000 0,000 38,270 13 mei
Angi 5,100 +0,400 +8,51% 5,200 4,780 4,700 13 mei
AngioDynamics 18,690 +0,710 +3,95% 18,875 18,080 17,980 13 mei
ANI Pharmaceuticals 26,470 +1,460 +5,84% 26,720 24,479 25,010 13 mei
Anika Therapeutics 22,280 +0,440 +2,01% 22,630 21,870 21,840 13 mei
Ansys 254,570 +14,030 +5,83% 254,740 244,370 240,540 13 mei
Antares Pharma 5,570 0,000 0,00% 5,580 5,560 5,570 13 mei
Apogee Enterprises 40,820 +0,350 +0,86% 41,200 40,320 40,470 13 mei
Apollo Investment... 12,190 +0,260 +2,18% 12,280 11,940 11,930 13 mei
AppFolio 93,900 +5,310 +5,99% 94,980 90,030 88,590 13 mei
Apple 147,110 0,000 0,00% 0,000 0,000 147,110 13 mei
Applied DNA Sciences 1,400 +0,160 +12,90% 1,450 1,307 1,240 13 mei
Applied Genetic T... 0,729 +0,099 +15,62% 0,737 0,662 0,631 13 mei
Applied Materials 111,860 0,000 0,00% 0,000 0,000 111,860 13 mei
Applied Optoelect... 2,330 +0,155 +7,13% 2,330 2,250 2,175 13 mei
Aptevo Therapeutics 4,600 +0,350 +8,24% 4,600 4,210 4,250 13 mei
Aptose Biosciences 1,040 0,000 0,00% 0,000 0,000 1,040 13 mei
Aqua Metals 0,816 0,000 0,00% 0,000 0,000 0,816 13 mei
Arbutus Biopharma... 2,310 +0,250 +12,14% 2,350 2,080 2,060 13 mei
ARCA biopharma 2,310 +0,015 +0,65% 2,388 2,250 2,295 13 mei
Arcadia Biosciences 1,010 0,000 0,00% 0,000 0,000 1,010 13 mei
ArcBest Corp 75,140 +0,840 +1,13% 78,380 74,970 74,300 13 mei
Arch Capital Grou... 46,020 +0,780 +1,72% 46,395 45,290 45,240 13 mei
Arcturus Therapeu... 16,980 +2,270 +15,43% 17,310 15,090 14,710 13 mei
Ardelyx 0,653 0,000 0,00% 0,000 0,000 0,653 13 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 10 mrt
Ares Capital Corp 19,190 0,000 0,00% 0,000 0,000 19,190 13 mei
Ark Restaurants Corp 16,465 -0,055 -0,33% 16,481 15,910 16,520 13 mei
Arrow DWA Tactica... 11,810 +0,130 +1,11% 11,875 11,810 11,680 13 mei
Arrow Financial Corp 31,180 -0,610 -1,92% 31,910 31,010 31,790 13 mei
Arrowhead Pharmac... 31,640 +1,330 +4,39% 33,210 30,740 30,310 13 mei
Artesian Resource... 45,370 +0,270 +0,60% 45,660 44,513 45,100 13 mei
Art's-Way Manufac... 2,280 +0,030 +1,33% 2,383 2,184 2,250 13 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 83,120 +3,110 +3,89% 85,950 79,355 80,010 13 mei
Asia Pacific Wire... 1,180 -0,010 -0,84% 1,270 1,170 1,190 13 mei
ASML Holding NV 548,320 0,000 0,00% 0,000 0,000 548,320 13 mei
Aspen Technology 165,750 0,000 0,00% 0,000 0,000 165,750 13 mei
Assembly Biosciences 1,540 +0,090 +6,21% 1,565 1,360 1,450 13 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 43,320 +1,360 +3,24% 43,450 42,060 41,960 13 mei
Astronics Corp 10,710 +0,170 +1,61% 10,860 10,470 10,540 13 mei
AstroNova 12,690 +0,340 +2,75% 12,760 11,875 12,350 13 mei
Astrotech Corp 0,503 +0,013 +2,65% 0,513 0,491 0,490 13 mei
Asure Software 6,000 +0,050 +0,84% 6,095 5,940 5,950 13 mei
Atara Biotherapeu... 5,480 +0,260 +4,98% 5,670 5,240 5,220 13 mei
Athersys 0,583 +0,030 +5,33% 0,600 0,540 0,553 13 mei
Atlantic American... 2,940 +0,080 +2,80% 2,940 2,775 2,860 13 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 28 feb
Atlantica Sustain... 30,620 +0,800 +2,68% 30,880 30,157 29,820 13 mei
Atlanticus Holdin... 35,250 +0,590 +1,70% 37,360 34,480 34,660 13 mei
Atlas Air Worldwi... 70,070 +1,510 +2,20% 71,430 68,820 68,560 13 mei
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 188,900 0,000 0,00% 0,000 0,000 188,900 13 mei
ATN International 39,940 -1,310 -3,18% 41,640 39,740 41,250 13 mei
Atomera 11,520 +1,010 +9,61% 11,740 10,670 10,510 13 mei
Atossa Therapeutics 0,986 0,000 0,00% 0,000 0,000 0,986 13 mei
AtriCure 42,890 +1,210 +2,90% 43,750 41,870 41,680 13 mei
Atrion Corp 614,000 +9,000 +1,49% 619,000 611,550 605,000 13 mei
aTyr Pharma 3,060 +0,040 +1,32% 3,187 3,000 3,020 13 mei
Auburn National B... 30,000 +0,380 +1,28% 30,350 30,000 29,620 13 mei
AudioCodes Ltd 20,590 +0,470 +2,34% 20,830 20,160 20,120 13 mei
Aurinia Pharmaceu... 11,170 +1,280 +12,94% 11,375 10,080 9,890 13 mei
Autodesk 197,070 0,000 0,00% 0,000 0,000 197,070 13 mei
Automatic Data Pr... 208,790 +1,310 +0,63% 209,980 206,870 207,480 13 mei
AVEO Pharmaceuticals 4,000 +0,430 +12,04% 4,025 3,600 3,570 13 mei
Aviat Networks 29,000 +1,340 +4,84% 29,269 27,790 27,660 13 mei
Avid Technology 22,950 +0,410 +1,82% 23,470 22,740 22,540 13 mei
Avinger 1,730 +0,110 +6,79% 1,749 1,665 1,620 13 mei
Avis Budget Group 205,130 -14,810 -6,73% 228,885 205,060 219,940 13 mei
Aware 2,670 +0,120 +4,71% 2,670 2,540 2,550 13 mei
Axcelis Technologies 58,650 0,000 0,00% 0,000 0,000 58,650 13 mei
AxoGen 9,400 +0,540 +6,09% 9,528 8,785 8,860 13 mei
Axsome Therapeutics 27,900 +2,560 +10,10% 28,830 25,920 25,340 13 mei
AXT 5,470 +0,290 +5,60% 5,620 5,240 5,180 13 mei
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 21 sep
Chinook Therapeutics 13,970 +0,860 +6,56% 14,100 13,670 13,110 13 mei
Global X Artifici... 22,240 +0,880 +4,12% 22,320 21,790 21,360 13 mei
Seelos Therapeutics 0,564 +0,051 +10,04% 0,586 0,523 0,512 13 mei
SiNtx Technologies 0,421 +0,041 +10,79% 0,436 0,370 0,380 13 mei
Vaxart 3,340 0,000 0,00% 0,000 0,000 3,340 13 mei

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront