Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 70,160 +1,460 +2,13% 70,330 68,380 68,700 09 apr
Abeona Therapeutics 1,640 -0,030 -1,80% 0,000 0,000 1,670 09 apr
ABIOMED 333,810 +4,060 +1,23% 334,000 326,070 329,750 09 apr
Abraxas Petroleum... 2,970 -0,050 -1,66% 3,060 2,870 3,020 09 apr
Acacia Research Corp 6,560 +0,090 +1,39% 6,610 6,430 6,470 09 apr
Acadia Healthcare... 59,710 +0,780 +1,32% 59,860 58,449 58,930 09 apr
ACADIA Pharmaceut... 20,390 -0,290 -1,40% 0,000 0,000 20,680 09 apr
Acasti Pharma 0,539 -0,016 -2,85% 0,000 0,000 0,555 09 apr
Accelerate Diagno... 8,870 -0,190 -2,10% 9,130 8,750 9,060 09 apr
Acceleron Pharma 126,850 -2,470 -1,91% 129,880 124,950 129,320 09 apr
Accuray 5,210 +0,030 +0,58% 5,340 5,121 5,180 09 apr
AcelRx Pharmaceut... 1,400 -0,050 -3,45% 0,000 0,000 1,450 09 apr
ACI Worldwide 40,200 +0,290 +0,73% 40,250 39,470 39,910 09 apr
Aclaris Therapeutics 28,960 -0,130 -0,45% 29,640 28,600 29,090 09 apr
ACNB Corp 29,130 +0,360 +1,25% 29,385 28,580 28,770 09 apr
Acorda Therapeutics 4,190 -0,250 -5,63% 0,000 0,000 4,440 09 apr
Activision Blizzard 95,780 -0,680 -0,70% 0,000 0,000 96,460 09 apr
Adamas Pharmaceut... 4,520 -0,070 -1,53% 4,650 4,430 4,590 09 apr
Adamis Pharmaceut... 0,886 -0,063 -6,62% 0,000 0,000 0,948 09 apr
Adaptimmune Thera... 5,050 -0,080 -1,56% 5,390 4,920 5,130 09 apr
Addus HomeCare Corp 106,840 +1,500 +1,42% 107,490 104,740 105,340 09 apr
ADDvantage Techno... 2,720 -0,105 -3,72% 2,882 2,690 2,825 09 apr
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 1,760 -0,110 -5,88% 0,000 0,000 1,870 09 apr
Adobe 504,040 +4,200 +0,84% 0,000 0,000 499,840 09 apr
Adtran 18,270 -0,180 -0,98% 18,380 18,090 18,450 09 apr
Advanced Emission... 5,220 -0,140 -2,61% 5,380 5,160 5,360 09 apr
Advanced Energy I... 118,450 -0,140 -0,12% 118,730 116,220 118,590 09 apr
Advanced Micro De... 82,760 -0,590 -0,71% 0,000 0,000 83,350 09 apr
Advaxis 0,666 -0,038 -5,45% 0,000 0,000 0,705 09 apr
Adverum Biotechno... 9,080 -0,630 -6,49% 9,600 8,980 9,710 09 apr
Aegion Corp 28,450 -0,070 -0,25% 28,700 28,300 28,520 09 apr
Aeglea BioTherape... 7,710 +0,030 +0,39% 7,830 7,570 7,680 09 apr
Aehr Test Systems 2,390 -0,270 -10,15% 0,000 0,000 2,660 09 apr
Aemetis 26,100 -0,090 -0,34% 0,000 0,000 26,190 09 apr
Aerie Pharmaceuti... 18,830 -0,140 -0,74% 18,960 18,240 18,970 09 apr
AeroVironment 113,180 -1,830 -1,59% 0,000 0,000 115,010 09 apr
Aeterna Zentaris 1,100 +0,010 +0,92% 0,000 0,000 1,090 09 apr
Aethlon Medical 2,060 -0,100 -4,63% 2,150 2,050 2,160 09 apr
Affimed NV 9,740 +1,850 +23,45% 0,000 0,000 7,890 09 apr
Agenus 2,785 -0,005 -0,18% 0,000 0,000 2,790 09 apr
Agile Therapeutics 1,970 -0,020 -1,01% 0,000 0,000 1,990 09 apr
Agilysys 50,420 +0,160 +0,32% 50,890 48,490 50,260 09 apr
Agios Pharmaceuti... 52,770 -0,150 -0,28% 52,910 51,910 52,920 09 apr
AGNC Investment Corp 23,850 -0,060 -0,25% 23,910 23,800 23,910 09 apr
AGNC Investment Corp 17,060 -0,100 -0,58% 0,000 0,000 17,160 09 apr
AgroFresh Solutions 2,150 -0,070 -3,15% 2,247 2,120 2,220 09 apr
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 23,000 -0,230 -0,99% 23,383 23,000 23,230 09 apr
Air Transport Ser... 29,400 +0,230 +0,79% 29,550 29,040 29,170 09 apr
Airbnb 179,500 -0,680 -0,38% 0,000 0,000 180,180 09 apr
Airgain 21,580 -0,650 -2,92% 22,115 21,340 22,230 09 apr
AirNet Technology 3,100 -0,010 -0,32% 3,190 3,050 3,110 09 apr
Akamai Technologies 103,870 -0,520 -0,50% 104,370 102,980 104,390 09 apr
Akari Therapeutic... 2,410 -0,140 -5,49% 2,580 2,360 2,550 09 apr
Akebia Therapeutics 3,060 -0,100 -3,16% 0,000 0,000 3,160 09 apr
Akers Biosciences 3,210 -0,110 -3,31% 0,000 0,000 3,320 09 apr
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 88,780 -1,100 -1,22% 89,000 85,770 89,880 09 apr
Alaska Communicat... 3,280 0,000 0,00% 3,290 3,280 3,280 09 apr
Aldeyra Therapeutics 12,040 -0,490 -3,91% 12,600 12,020 12,530 09 apr
Alexion Pharmaceu... 155,010 +0,540 +0,35% 155,525 154,550 154,470 09 apr
Alico 29,130 -0,090 -0,31% 29,385 28,860 29,220 09 apr
Align Technology 592,560 +16,810 +2,92% 0,000 0,000 575,750 09 apr
Alimera Sciences 9,560 +0,140 +1,49% 9,695 9,132 9,420 09 apr
ALJ Regional Hold... 1,510 -0,050 -3,21% 0,000 0,000 1,560 09 apr
Alkermes plc 19,020 -0,030 -0,16% 19,335 18,840 19,050 09 apr
Allegiance Bancsh... 40,290 -0,090 -0,22% 40,610 39,790 40,380 09 apr
Allegiant Travel ... 252,820 +1,810 +0,72% 253,590 245,275 251,010 09 apr
Alliance Resource... 5,770 -0,150 -2,53% 5,950 5,750 5,920 09 apr
Allied Healthcare... 4,580 -0,160 -3,38% 4,800 4,510 4,740 09 apr
Allied Motion Tec... 53,200 +0,630 +1,20% 0,000 0,000 52,570 09 apr
Allot Ltd 19,000 -0,360 -1,86% 0,000 0,000 19,360 09 apr
Allscripts Health... 15,470 +0,090 +0,59% 15,580 15,365 15,380 09 apr
Alnylam Pharmaceu... 138,230 -4,270 -3,00% 142,310 137,100 142,500 09 apr
Alpha and Omega S... 33,630 -1,220 -3,50% 34,750 33,010 34,850 09 apr
Alphabet 2.270,670 +20,240 +0,90% 0,000 0,000 2.250,430 09 apr
Alphabet 2.285,880 +20,440 +0,90% 0,000 0,000 2.265,440 09 apr
AlphaMark Activel... 30,226 +0,195 +0,65% 30,226 30,030 30,030 08 apr
Alphatec Holdings 17,600 +0,220 +1,27% 18,000 17,110 17,380 09 apr
Altisource Portfo... 8,940 -0,010 -0,11% 9,000 8,750 8,950 09 apr
Altra Industrial ... 60,800 +1,360 +2,29% 60,920 59,010 59,440 09 apr
Amarin Corp 5,930 -0,070 -1,17% 6,000 5,880 6,000 09 apr
A-Mark Precious M... 38,700 -0,100 -0,26% 39,000 38,020 38,800 09 apr
Amazon.com 3.372,200 +72,900 +2,21% 0,000 0,000 3.299,300 09 apr
Ambarella 103,230 -0,680 -0,65% 103,460 99,130 103,910 09 apr
AMC Networks 51,620 +0,140 +0,27% 52,351 50,800 51,480 09 apr
Amdocs Limited 73,680 -0,070 -0,09% 74,040 72,890 73,750 09 apr
Amedisys 283,090 +9,540 +3,49% 284,820 271,470 273,550 09 apr
AMERCO 614,570 -3,690 -0,60% 620,005 610,320 618,260 09 apr
America First Mul... 5,710 -0,050 -0,87% 5,770 5,690 5,760 09 apr
America Movil SAB... 13,800 0,000 0,00% 14,280 13,800 13,800 09 apr
American Airlines... 23,540 -0,110 -0,47% 0,000 0,000 23,650 09 apr
American National... 32,570 -0,320 -0,97% 32,950 32,330 32,890 09 apr
American National... 110,570 -0,160 -0,14% 111,820 109,400 110,730 09 apr
American Public E... 34,630 -1,160 -3,24% 35,830 34,440 35,790 09 apr
American River Ba... 16,600 +0,150 +0,91% 16,600 16,550 16,450 09 apr
American Software 20,650 +0,060 +0,29% 20,770 20,270 20,590 09 apr
American Supercon... 18,610 -0,500 -2,62% 19,441 18,390 19,110 09 apr
American Woodmark... 102,710 +2,340 +2,33% 103,200 100,480 100,370 09 apr
America's Car-Mart 144,380 -1,140 -0,78% 147,934 143,110 145,520 09 apr
Ameris Bancorp 52,100 +0,630 +1,22% 52,350 51,325 51,470 09 apr
AMERISAFE 65,160 +1,170 +1,83% 65,480 63,515 63,990 09 apr
AmeriServ Financial 3,800 0,000 0,00% 3,850 3,670 3,800 09 apr
AmeriServ Financial 28,600 +0,250 +0,88% 28,600 28,350 28,350 09 apr
Ames National Corp 25,550 +0,220 +0,87% 25,725 25,285 25,330 09 apr
Amgen 248,950 +2,070 +0,84% 0,000 0,000 246,880 09 apr
Amicus Therapeutics 9,190 -0,080 -0,86% 0,000 0,000 9,270 09 apr
Amkor Technology 25,050 -0,505 -1,98% 0,000 0,000 25,555 09 apr
Amphastar Pharmac... 17,890 +0,110 +0,62% 17,920 17,665 17,780 09 apr
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 12,370 -0,690 -5,28% 12,970 12,140 13,060 09 apr
Amyris 16,590 +0,550 +3,43% 0,000 0,000 16,040 09 apr
Analog Devices 161,240 -0,880 -0,54% 161,970 160,170 162,120 09 apr
Anavex Life Scien... 14,590 -0,500 -3,31% 0,000 0,000 15,090 09 apr
Andersons 27,750 +0,020 +0,07% 28,170 27,270 27,730 09 apr
Andina Acquisitio... 13,600 +1,370 +11,20% 15,490 13,500 12,230 06 apr
Andina Acquisitio... 10,230 -0,060 -0,58% 10,700 10,230 10,290 09 apr
Andina Acquisitio... 0,770 0,000 0,00% 0,810 0,731 0,770 09 apr
Andina Acquisitio... 1,010 +0,060 +6,32% 1,090 0,900 0,950 09 apr
Angi 14,880 -0,290 -1,91% 15,217 14,660 15,170 09 apr
AngioDynamics 23,770 -0,400 -1,65% 24,470 23,720 24,170 09 apr
ANI Pharmaceuticals 31,860 -0,100 -0,31% 32,320 31,530 31,960 09 apr
Anika Therapeutics 39,800 -0,680 -1,68% 40,980 39,615 40,480 09 apr
Ansys 366,700 +4,460 +1,23% 0,000 0,000 362,240 09 apr
Antares Pharma 4,100 -0,020 -0,49% 4,140 4,050 4,120 09 apr
Apogee Enterprises 36,550 +1,260 +3,57% 36,730 35,270 35,290 09 apr
Apollo Investment... 14,370 +0,120 +0,84% 14,390 14,200 14,250 09 apr
AppFolio 142,470 -0,540 -0,38% 144,260 138,090 143,010 09 apr
Apple 132,995 +2,635 +2,02% 0,000 0,000 130,360 09 apr
Applied DNA Sciences 7,100 -0,300 -4,05% 0,000 0,000 7,400 09 apr
Applied Genetic T... 4,410 -0,160 -3,50% 0,000 0,000 4,570 09 apr
Applied Materials 138,910 -0,440 -0,32% 0,000 0,000 139,350 09 apr
Applied Optoelect... 8,440 +0,030 +0,36% 8,510 8,270 8,410 09 apr
Aptevo Therapeutics 25,650 -1,030 -3,86% 27,210 25,586 26,680 09 apr
Aptose Biosciences 5,250 +0,080 +1,55% 5,360 5,090 5,170 09 apr
Aqua Metals 3,500 -0,240 -6,42% 0,000 0,000 3,740 09 apr
Arbutus Biopharma... 3,300 +0,010 +0,30% 0,000 0,000 3,290 09 apr
ARCA biopharma 3,630 +0,020 +0,55% 3,770 3,541 3,610 09 apr
Arcadia Biosciences 2,640 -0,070 -2,58% 0,000 0,000 2,710 09 apr
ArcBest Corp 73,260 +0,110 +0,15% 73,580 72,080 73,150 09 apr
Arch Capital Grou... 40,060 0,000 0,00% 40,580 39,745 40,060 09 apr
Arcturus Therapeu... 37,000 -0,670 -1,78% 0,000 0,000 37,670 09 apr
Ardelyx 7,440 -0,420 -5,34% 0,000 0,000 7,860 09 apr
Arena Pharmaceuti... 66,290 -0,200 -0,30% 67,610 66,040 66,490 09 apr
Ares Capital Corp 19,350 +0,060 +0,31% 0,000 0,000 19,290 09 apr
Ark Restaurants Corp 20,640 +0,540 +2,69% 20,680 20,100 20,100 09 apr
Arrow DWA Tactica... 12,856 0,000 0,00% 12,954 12,856 12,856 05 apr
Arrow Financial Corp 33,500 -0,190 -0,56% 33,876 33,330 33,690 09 apr
Arrowhead Pharmac... 62,150 -1,560 -2,45% 0,000 0,000 63,710 09 apr
Artesian Resource... 40,000 -0,180 -0,45% 40,455 39,735 40,180 09 apr
Art's-Way Manufac... 3,430 +0,040 +1,18% 3,486 3,300 3,390 09 apr
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 125,610 -3,900 -3,01% 0,000 0,000 129,510 09 apr
Asia Pacific Wire... 3,690 +0,010 +0,27% 3,900 3,602 3,680 09 apr
ASML Holding NV 634,320 -5,560 -0,87% 0,000 0,000 639,880 09 apr
Aspen Technology 153,070 -0,990 -0,64% 155,270 151,830 154,060 09 apr
Assembly Biosciences 4,360 -0,020 -0,46% 0,000 0,000 4,380 09 apr
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 75,860 +0,760 +1,01% 76,050 74,980 75,100 09 apr
Astronics Corp 18,360 -0,030 -0,16% 18,870 18,030 18,390 09 apr
AstroNova 14,740 +0,490 +3,44% 14,940 14,370 14,250 09 apr
Astrotech Corp 1,470 -0,080 -5,16% 0,000 0,000 1,550 09 apr
Asure Software 7,850 -0,120 -1,51% 7,990 7,780 7,970 09 apr
Atara Biotherapeu... 13,770 -0,420 -2,96% 14,275 13,480 14,190 09 apr
Athersys 1,780 -0,130 -6,81% 0,000 0,000 1,910 09 apr
Atlantic American... 3,850 -0,130 -3,27% 0,000 0,000 3,980 09 apr
Atlantic Capital ... 24,460 +0,010 +0,04% 24,880 23,220 24,450 09 apr
Atlantica Sustain... 38,810 +0,760 +2,00% 39,140 37,790 38,050 09 apr
Atlanticus Holdin... 28,460 +0,280 +0,99% 28,490 27,510 28,180 09 apr
Atlas Air Worldwi... 62,710 +0,910 +1,47% 62,875 61,780 61,800 09 apr
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 225,400 +1,290 +0,58% 0,000 0,000 224,110 09 apr
ATN International 48,310 +1,400 +2,98% 48,890 46,260 46,910 09 apr
Atomera 23,720 -1,050 -4,24% 0,000 0,000 24,770 09 apr
Atossa Therapeutics 2,020 -0,040 -1,94% 0,000 0,000 2,060 09 apr
AtriCure 65,900 -0,630 -0,95% 66,840 64,600 66,530 09 apr
Atrion Corp 644,000 +2,110 +0,33% 645,340 639,630 641,890 09 apr
aTyr Pharma 4,500 +0,180 +4,17% 0,000 0,000 4,320 09 apr
Auburn National B... 38,080 -0,010 -0,03% 39,125 38,080 38,090 09 apr
AudioCodes Ltd 30,940 +0,440 +1,44% 0,000 0,000 30,500 09 apr
Aurinia Pharmaceu... 12,800 -0,160 -1,23% 0,000 0,000 12,960 09 apr
Auris Medical Hol... 4,310 +0,420 +10,80% 0,000 0,000 3,890 09 apr
Autodesk 297,570 +4,140 +1,41% 0,000 0,000 293,430 09 apr
Automatic Data Pr... 189,440 +1,240 +0,66% 0,000 0,000 188,200 09 apr
AVEO Pharmaceuticals 6,820 -0,190 -2,71% 0,000 0,000 7,010 09 apr
Aviat Networks 40,640 +0,140 +0,35% 0,000 0,000 40,500 09 apr
Avid Technology 22,210 +0,670 +3,11% 22,225 20,820 21,540 09 apr
Avinger 1,500 +0,010 +0,67% 0,000 0,000 1,490 09 apr
Avis Budget Group 77,040 +2,690 +3,62% 0,000 0,000 74,350 09 apr
Aware 3,660 -0,110 -2,92% 3,775 3,650 3,770 09 apr
Axcelis Technologies 44,330 -1,380 -3,02% 45,310 44,020 45,710 09 apr
AxoGen 20,060 0,000 0,00% 20,120 19,760 20,060 09 apr
Axsome Therapeutics 52,990 -1,100 -2,03% 54,570 52,840 54,090 09 apr
AXT 12,410 +0,060 +0,49% 0,000 0,000 12,350 09 apr
AzurRx BioPharma 0,930 -0,026 -2,72% 0,000 0,000 0,956 09 apr
Chinook Therapeutics 14,820 +0,440 +3,06% 15,070 14,080 14,380 09 apr
Global X Artifici... 29,850 +0,031 +0,10% 29,900 29,560 29,819 09 apr
Seelos Therapeutics 5,450 -0,020 -0,37% 0,000 0,000 5,470 09 apr
SiNtx Technologies 1,820 -0,060 -3,19% 0,000 0,000 1,880 09 apr
Vaxart 5,530 -0,140 -2,47% 0,000 0,000 5,670 09 apr