Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,980 0,000 0,00% 4,000 3,960 3,980 18 apr
1-800-FLOWERS.COM 8,780 +0,010 +0,11% 0,000 0,000 8,770 18 apr
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 47,960 +0,200 +0,42% 48,355 47,300 47,760 18 apr
2U 0,270 0,000 0,00% 0,000 0,000 0,270 18 apr
AAON 85,240 -1,060 -1,23% 87,650 84,830 86,300 18 apr
AB Active ETFs 34,750 +0,025 +0,07% 34,655 34,655 34,725 17 apr
Abeona Therapeutics 7,540 -0,390 -4,92% 8,170 7,510 7,930 18 apr
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,830 +0,010 +0,21% 4,960 4,800 4,820 18 apr
Acadia Healthcare... 70,290 +0,040 +0,06% 70,760 69,460 70,250 18 apr
ACADIA Pharmaceut... 17,070 -0,120 -0,70% 17,350 17,010 17,190 18 apr
Acasti Pharma 3,070 -0,120 -3,76% 3,170 3,060 3,190 18 apr
Accelerate Diagno... 0,765 +0,029 +3,87% 0,797 0,730 0,737 18 apr
Accuray 2,215 +0,025 +1,14% 2,246 2,170 2,190 18 apr
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 31,520 +0,030 +0,10% 32,050 31,300 31,490 18 apr
Aclaris Therapeutics 1,230 0,000 0,00% 0,000 0,000 1,230 18 apr
ACNB Corp 31,100 -0,300 -0,96% 31,755 30,834 31,400 18 apr
Acorda Therapeutics 0,613 0,000 0,00% 0,000 0,000 0,613 11 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 12 okt
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 13 okt
Adaptimmune Thera... 0,898 0,000 0,00% 0,000 0,000 0,898 18 apr
Addus HomeCare Corp 97,160 +0,540 +0,56% 97,650 95,800 96,620 18 apr
ADDvantage Techno... 0,368 +0,008 +2,22% 0,000 0,000 0,360 12 feb
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 6,200 +0,160 +2,65% 6,210 6,010 6,040 18 apr
Adobe 473,180 0,000 0,00% 0,000 0,000 473,180 18 apr
ADTRAN Holdings 4,740 +0,090 +1,94% 4,790 4,595 4,650 18 apr
Advanced Energy I... 90,810 -1,620 -1,75% 93,360 90,710 92,430 18 apr
Advanced Micro De... 155,095 +0,015 +0,01% 0,000 0,000 155,080 18 apr
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 11,150 -0,200 -1,76% 11,575 11,005 11,350 18 apr
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 10,840 +0,020 +0,18% 0,000 0,000 10,820 18 apr
Aemetis 3,620 -0,170 -4,49% 3,920 3,610 3,790 18 apr
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 146,640 -0,060 -0,04% 0,000 0,000 146,700 18 apr
Aeterna Zentaris 1,957 -0,023 -1,18% 1,960 1,950 1,980 18 apr
Aethlon Medical 1,415 -0,005 -0,35% 1,445 1,415 1,420 18 apr
Affimed NV 5,080 -0,150 -2,87% 5,290 5,070 5,230 18 apr
Agenus 4,970 0,000 0,00% 0,000 0,000 4,970 18 apr
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 81,750 -0,630 -0,76% 82,430 80,900 82,380 18 apr
Agios Pharmaceuti... 29,430 +0,400 +1,38% 29,900 29,030 29,030 18 apr
AGNC Investment Corp 23,280 -0,190 -0,81% 23,400 23,270 23,470 18 apr
AGNC Investment Corp 9,070 +0,010 +0,11% 0,000 0,000 9,060 18 apr
AgroFresh Solutions 3,000 0,000 0,00% 0,000 0,000 3,000 mrt '23
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 21,450 -0,930 -4,16% 21,880 20,560 22,380 18 apr
Air Transport Ser... 12,620 +0,170 +1,37% 12,860 12,450 12,450 18 apr
Airbnb 160,120 +0,020 +0,01% 0,000 0,000 160,100 18 apr
Airgain 5,330 -0,180 -3,27% 5,600 5,260 5,510 18 apr
AirNet Technology 1,330 -0,030 -2,21% 1,330 1,257 1,360 18 apr
Akamai Technologies 100,710 +0,370 +0,37% 101,390 100,020 100,340 18 apr
Akari Therapeutic... 1,210 +0,089 +7,92% 1,225 1,110 1,121 18 apr
Akebia Therapeutics 1,380 -0,010 -0,72% 0,000 0,000 1,390 18 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 64,300 +0,050 +0,08% 65,000 63,800 64,250 18 apr
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,980 +0,010 +0,25% 4,070 3,890 3,970 18 apr
Alico 26,840 +0,190 +0,71% 26,930 26,620 26,650 18 apr
Align Technology 301,340 +1,200 +0,40% 308,000 298,230 300,140 18 apr
Alimera Sciences 3,450 -0,100 -2,82% 3,660 3,270 3,550 18 apr
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 23,770 +0,010 +0,04% 0,000 0,000 23,760 18 apr
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 61,760 +0,500 +0,82% 63,400 61,700 61,260 18 apr
Alliance Resource... 21,050 -0,080 -0,38% 21,230 20,906 21,130 18 apr
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 feb '23
Allied Motion Tec... 34,080 0,000 0,00% 0,000 0,000 34,080 22 aug
Allot Ltd 2,100 +0,020 +0,96% 2,100 2,099 2,080 18 apr
Alnylam Pharmaceu... 145,010 -0,310 -0,21% 146,470 144,230 145,320 18 apr
Alpha and Omega S... 20,080 -0,580 -2,81% 20,480 19,870 20,660 18 apr
Alphabet 155,973 -0,037 -0,02% 0,000 0,000 156,010 18 apr
Alphabet 157,480 +0,020 +0,01% 0,000 0,000 157,460 18 apr
AlphaMark Activel... 29,280 -0,105 -0,36% 29,280 29,220 29,385 18 apr
Alphatec Holdings 12,350 -0,160 -1,28% 12,625 12,290 12,510 18 apr
Altisource Portfo... 1,530 +0,030 +2,00% 1,560 1,470 1,500 18 apr
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,881 -0,036 -3,91% 0,960 0,871 0,917 18 apr
A-Mark Precious M... 36,880 +0,120 +0,33% 37,780 36,770 36,760 18 apr
Amazon.com 179,170 -0,050 -0,03% 0,000 0,000 179,220 18 apr
Ambarella 42,470 -1,190 -2,73% 43,500 42,275 43,660 18 apr
AMC Networks 10,600 +0,350 +3,41% 11,250 10,160 10,250 18 apr
Amdocs Limited 85,050 +0,120 +0,14% 85,540 84,710 84,930 18 apr
Amedisys 90,790 -0,170 -0,19% 91,480 90,750 90,960 18 apr
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 dec '22
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 dec '22
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 mrt '23
American Airlines... 14,020 0,000 0,00% 0,000 0,000 14,020 18 apr
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 12,470 -0,050 -0,40% 12,770 12,330 12,520 18 apr
American Software 10,550 -0,040 -0,38% 10,700 10,430 10,590 18 apr
American Supercon... 11,730 -0,020 -0,17% 0,000 0,000 11,750 18 apr
American Woodmark... 90,020 -1,370 -1,50% 92,480 89,930 91,390 18 apr
America's Car-Mart 56,210 -0,030 -0,05% 57,730 56,050 56,240 18 apr
Ameris Bancorp 44,800 +0,290 +0,65% 45,200 44,430 44,510 18 apr
AMERISAFE 49,980 +1,330 +2,73% 50,030 48,620 48,650 18 apr
AmeriServ Financial 2,605 +0,035 +1,36% 2,700 2,590 2,570 18 apr
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,060 +0,060 +0,32% 19,250 18,900 19,000 18 apr
Amgen 262,680 -0,070 -0,03% 0,000 0,000 262,750 18 apr
Amicus Therapeutics 10,340 -0,210 -1,99% 10,590 10,320 10,550 18 apr
Amkor Technology 28,980 +0,010 +0,03% 0,000 0,000 28,970 18 apr
Amphastar Pharmac... 38,630 -1,420 -3,55% 40,020 38,430 40,050 18 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,880 +0,130 +2,74% 4,880 4,750 4,750 18 apr
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 187,530 0,000 0,00% 0,000 0,000 187,530 18 apr
Anavex Life Scien... 3,800 -0,270 -6,63% 4,080 3,790 4,070 18 apr
Andersons 56,340 -0,060 -0,11% 0,000 0,000 56,400 18 apr
Angi 2,040 -0,010 -0,49% 0,000 0,000 2,050 18 apr
AngioDynamics 6,120 -0,210 -3,32% 6,380 6,110 6,330 18 apr
ANI Pharmaceuticals 64,590 -0,890 -1,36% 65,975 64,430 65,480 18 apr
Anika Therapeutics 25,475 -0,215 -0,84% 25,810 25,370 25,690 18 apr
Ansys 324,500 -1,120 -0,34% 326,790 322,570 325,620 18 apr
Apogee Enterprises 59,800 +3,880 +6,94% 62,990 58,740 55,920 18 apr
Apollo Endosurgery 10,000 0,000 0,00% 0,000 0,000 10,000 apr '23
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 aug '22
AppFolio 212,365 -0,125 -0,06% 0,000 0,000 212,490 18 apr
Apple 167,040 0,000 0,00% 0,000 0,000 167,040 18 apr
Applied DNA Sciences 0,338 +0,005 +1,38% 0,376 0,330 0,333 18 apr
Applied Materials 194,320 0,000 0,00% 0,000 0,000 194,320 18 apr
Applied Optoelect... 11,660 0,000 0,00% 0,000 0,000 11,660 18 apr
Aptevo Therapeutics 0,770 0,000 0,00% 0,000 0,000 0,770 18 apr
Aptose Biosciences 1,260 0,000 0,00% 1,290 1,250 1,260 18 apr
Aqua Metals 0,501 -0,001 -0,24% 0,520 0,497 0,502 18 apr
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,740 -0,040 -1,44% 2,800 2,690 2,780 18 apr
ARCA biopharma 3,250 +0,040 +1,25% 3,320 3,130 3,210 18 apr
Arcadia Biosciences 1,950 -0,080 -3,93% 2,080 1,950 2,030 18 apr
ArcBest Corp 136,240 -3,760 -2,69% 142,150 135,730 140,000 18 apr
Arch Capital Grou... 91,360 +0,730 +0,81% 91,920 90,890 90,630 18 apr
Arcturus Therapeu... 26,330 -1,310 -4,74% 27,445 26,260 27,640 18 apr
Ardelyx 6,440 0,000 0,00% 0,000 0,000 6,440 18 apr
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,425 +0,005 +0,02% 0,000 0,000 20,420 18 apr
Ark Restaurants Corp 13,810 -0,089 -0,64% 14,000 13,810 13,899 18 apr
Arq 7,190 0,000 0,00% 0,000 0,000 7,190 18 apr
Arrow Financial Corp 21,850 +0,140 +0,64% 22,210 21,720 21,710 18 apr
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 22,610 +0,080 +0,36% 22,810 21,930 22,530 18 apr
ArrowMark Financi... 18,122 +0,052 +0,29% 18,290 18,120 18,070 18 apr
Artesian Resource... 34,370 +0,040 +0,12% 34,975 34,135 34,330 18 apr
Art's-Way Manufac... 2,010 +0,020 +1,01% 2,010 1,970 1,990 17 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 140,900 -1,270 -0,89% 143,670 140,230 142,170 18 apr
Asia Pacific Wire... 1,370 -0,010 -0,72% 1,370 1,360 1,380 18 apr
ASML Holding NV 888,100 -0,930 -0,10% 0,000 0,000 889,030 18 apr
Aspen Technology 196,720 -0,760 -0,38% 200,499 195,050 197,480 18 apr
Assembly Biosciences 13,140 +0,220 +1,70% 13,330 12,400 12,920 18 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 41,900 +0,170 +0,41% 42,480 41,720 41,730 18 apr
Astronics Corp 16,000 -0,120 -0,74% 16,450 15,960 16,120 18 apr
AstroNova 16,870 +0,190 +1,14% 17,090 16,490 16,680 18 apr
Astrotech Corp 9,540 -0,200 -2,05% 9,540 9,020 9,740 17 apr
Asure Software 6,940 -0,120 -1,70% 7,113 6,930 7,060 18 apr
Atara Biotherapeu... 0,692 0,000 0,00% 0,000 0,000 0,692 18 apr
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 40,110 -0,350 -0,87% 40,940 40,110 40,460 18 apr
Atlanta Braves Ho... 37,130 -0,370 -0,99% 37,900 37,130 37,500 18 apr
Atlantic American... 1,970 +0,010 +0,51% 2,070 1,900 1,960 18 apr
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 18,260 +0,590 +3,34% 18,385 17,600 17,670 18 apr
Atlanticus Holdin... 24,500 -1,050 -4,11% 26,030 24,500 25,550 18 apr
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 mrt '23
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 193,610 0,000 0,00% 0,000 0,000 193,610 18 apr
ATN International 27,390 +0,220 +0,81% 28,100 27,190 27,170 18 apr
Atomera 5,740 +0,100 +1,77% 5,950 5,335 5,640 18 apr
Atossa Therapeutics 1,415 -0,005 -0,35% 0,000 0,000 1,420 18 apr
AtriCure 23,390 -0,060 -0,26% 23,690 22,870 23,450 18 apr
Atrion Corp 385,700 -13,060 -3,28% 407,290 385,700 398,760 18 apr
aTyr Pharma 1,625 +0,035 +2,20% 1,640 1,580 1,590 18 apr
Auburn National B... 17,000 0,000 0,00% 17,071 16,610 17,000 18 apr
AudioCodes Ltd 10,720 +0,130 +1,23% 10,835 10,520 10,590 18 apr
Aurinia Pharmaceu... 4,820 -0,090 -1,83% 4,955 4,710 4,910 18 apr
Autodesk 210,630 0,000 0,00% 0,000 0,000 210,630 18 apr
Automatic Data Pr... 242,015 +0,025 +0,01% 0,000 0,000 241,990 18 apr
Avadel Pharmaceut... 17,380 -0,610 -3,39% 18,190 17,000 17,990 18 apr
Aviat Networks 32,690 -0,510 -1,54% 33,710 32,635 33,200 18 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,920 +0,250 +6,81% 3,930 3,720 3,670 18 apr
Avis Budget Group 101,950 -0,050 -0,05% 0,000 0,000 102,000 18 apr
Aware 1,690 +0,010 +0,60% 1,710 1,650 1,680 18 apr
Axcelis Technologies 98,060 -0,190 -0,19% 0,000 0,000 98,250 18 apr
AxoGen 6,545 -0,395 -5,69% 6,946 6,490 6,940 18 apr
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 65,740 +0,020 +0,03% 0,000 0,000 65,720 18 apr
AXT 2,940 +0,030 +1,03% 3,020 2,830 2,910 18 apr
AYRO 1,320 -0,020 -1,49% 1,380 1,304 1,340 18 apr
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

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