Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 86,550 -1,810 -2,05% 88,360 85,980 88,360 31 mei
Abeona Therapeutics 3,090 +0,010 +0,32% 3,080 2,990 3,080 31 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,140 +0,240 +6,15% 4,210 0,000 3,900 31 mei
Acadia Healthcare... 70,620 +1,680 +2,44% 71,060 68,220 68,940 31 mei
ACADIA Pharmaceut... 23,500 -0,290 -1,22% 24,780 23,400 23,790 31 mei
Acasti Pharma 0,539 -0,021 -3,79% 0,560 0,530 0,560 31 mei
Accelerate Diagno... 0,701 +0,026 +3,87% 0,711 0,690 0,675 31 mei
Accuray 3,685 +0,075 +2,08% 3,730 3,550 3,610 31 mei
AcelRx Pharmaceut... 0,996 +0,013 +1,35% 0,998 0,950 0,983 31 mei
ACI Worldwide 22,780 -0,800 -3,39% 23,720 22,720 23,580 30 mei
Aclaris Therapeutics 8,360 +0,170 +2,08% 8,500 8,050 8,190 31 mei
ACNB Corp 29,450 -0,870 -2,87% 29,805 29,065 30,320 31 mei
Acorda Therapeutics 0,600 -0,012 -1,96% 0,640 0,596 0,612 31 mei
Activision Blizzard 80,020 +1,360 +1,73% 0,000 0,000 78,660 30 mei
Adamis Pharmaceut... 2,130 +0,010 +0,47% 2,130 2,000 2,120 31 mei
Adaptimmune Thera... 1,020 -0,060 -5,56% 1,095 1,000 1,080 31 mei
Addus HomeCare Corp 90,200 +1,830 +2,07% 90,690 88,130 88,370 31 mei
ADDvantage Techno... 0,620 +0,006 +1,03% 0,657 0,600 0,614 31 mei
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 4,060 +0,020 +0,50% 4,140 4,000 4,040 31 mei
Adobe 417,210 +1,820 +0,44% 0,000 0,000 415,390 30 mei
ADTRAN Holdings 8,810 -0,240 -2,65% 0,000 0,000 9,050 30 mei
Advanced Emission... 1,450 -0,020 -1,36% 1,550 1,435 1,470 31 mei
Advanced Energy I... 99,150 -1,500 -1,49% 102,150 98,470 100,650 30 mei
Advanced Micro De... 118,210 -7,060 -5,64% 123,900 117,860 125,270 31 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 1,230 +0,110 +9,82% 1,230 1,110 1,120 31 mei
Aeglea BioTherape... 0,130 +0,001 +0,70% 0,000 0,126 0,129 31 mei
Aehr Test Systems 33,020 -1,190 -3,48% 34,460 32,410 34,210 31 mei
Aemetis 4,770 +0,400 +9,15% 4,830 4,350 4,370 31 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 18 nov
AeroVironment 93,410 +1,670 +1,82% 93,775 91,270 91,740 31 mei
Aeterna Zentaris 2,775 -0,005 -0,18% 0,000 2,750 2,780 31 mei
Aethlon Medical 0,304 -0,012 -3,74% 0,323 0,301 0,315 31 mei
Affimed NV 0,880 +0,023 +2,65% 0,899 0,825 0,857 31 mei
Agenus 1,550 +0,090 +6,16% 1,570 1,430 1,460 31 mei
Agile Therapeutics 3,680 -0,030 -0,81% 3,800 3,610 3,710 31 mei
Agilysys 72,920 +1,070 +1,49% 73,450 71,140 71,850 30 mei
Agios Pharmaceuti... 25,280 -0,040 -0,16% 26,620 25,180 25,320 31 mei
AGNC Investment Corp 20,410 +0,470 +2,36% 20,580 19,830 19,940 31 mei
AGNC Investment Corp 9,180 -0,090 -0,97% 9,275 9,074 9,270 31 mei
AgroFresh Solutions 3,000 0,000 0,00% 0,000 0,000 3,000 30 mrt
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 26,140 -0,360 -1,36% 27,680 25,990 26,500 31 mei
Air Transport Ser... 16,705 -0,655 -3,77% 17,460 16,660 17,360 31 mei
Airbnb 109,810 +2,620 +2,44% 110,095 103,740 107,190 31 mei
Airgain 5,780 -0,010 -0,17% 5,850 5,577 5,790 31 mei
AirNet Technology 1,100 -0,040 -3,51% 1,100 1,100 1,140 31 mei
Akamai Technologies 92,110 +1,540 +1,70% 92,718 91,060 90,570 30 mei
Akari Therapeutic... 0,177 -0,009 -4,58% 0,194 0,177 0,185 31 mei
Akebia Therapeutics 1,040 +0,081 +8,49% 1,120 0,978 0,959 31 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 50,220 +0,490 +0,99% 50,030 49,310 49,730 31 mei
Aldeyra Therapeutics 9,490 +0,150 +1,61% 9,540 9,220 9,340 31 mei
Alico 23,170 -0,640 -2,69% 23,873 23,122 23,810 31 mei
Align Technology 282,500 -2,450 -0,86% 283,000 273,465 284,950 31 mei
Alimera Sciences 2,750 +0,105 +3,97% 2,820 2,592 2,645 31 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 09 sep
Alkermes plc 28,915 -0,265 -0,91% 29,640 28,730 29,180 31 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 30 sep
Allegiant Travel ... 97,500 -0,260 -0,27% 99,290 96,440 97,760 31 mei
Alliance Resource... 17,120 -0,500 -2,84% 17,590 17,050 17,620 31 mei
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 02 feb
Allied Motion Tec... 33,840 -2,530 -6,96% 36,190 33,770 36,370 31 mei
Allot Ltd 2,700 -0,030 -1,10% 2,780 2,540 2,730 31 mei
Alnylam Pharmaceu... 185,010 -1,450 -0,78% 190,450 183,880 186,460 31 mei
Alpha and Omega S... 27,640 -0,370 -1,32% 28,070 27,290 28,010 31 mei
Alphabet 122,975 -0,695 -0,56% 124,060 122,500 123,670 31 mei
Alphabet 123,520 -1,120 -0,90% 124,900 123,100 124,640 31 mei
AlphaMark Activel... 23,930 -0,205 -0,85% 24,020 23,930 24,135 31 mei
Alphatec Holdings 15,150 +0,310 +2,09% 15,340 14,760 14,840 31 mei
Altisource Portfo... 4,620 +0,080 +1,76% 4,730 4,510 4,540 31 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 24 mrt
Amarin Corp 1,170 +0,010 +0,86% 1,195 1,120 1,160 31 mei
A-Mark Precious M... 33,840 -1,220 -3,48% 34,780 32,875 35,060 31 mei
Amazon.com 121,660 +1,550 +1,29% 0,000 0,000 120,110 30 mei
Ambarella 72,305 -9,655 -11,78% 72,550 67,520 81,960 31 mei
AMC Networks 11,330 -0,450 -3,82% 0,000 11,270 11,780 31 mei
Amdocs Limited 94,150 -1,620 -1,69% 95,540 94,010 95,770 31 mei
Amedisys 75,930 +0,580 +0,77% 76,090 74,610 75,350 31 mei
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 16 dec
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 02 dec
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 15 mrt
American Airlines... 14,770 +0,150 +1,03% 15,100 14,485 14,620 31 mei
American National... 28,710 +0,850 +3,05% 29,870 27,203 27,860 31 mei
American Public E... 5,000 -0,220 -4,21% 5,200 4,820 5,220 31 mei
American Software 12,730 +0,060 +0,47% 12,980 12,600 12,670 31 mei
American Supercon... 4,690 +0,450 +10,61% 4,750 4,110 4,240 31 mei
American Woodmark... 59,440 -3,220 -5,14% 62,850 58,920 62,660 31 mei
America's Car-Mart 81,500 -6,840 -7,74% 88,690 81,010 88,340 31 mei
Ameris Bancorp 31,560 -0,850 -2,62% 32,220 30,850 32,410 31 mei
AMERISAFE 51,060 -0,350 -0,68% 51,500 50,830 51,410 31 mei
AmeriServ Financial 2,810 -0,020 -0,71% 2,849 2,780 2,830 31 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 18,100 -0,020 -0,11% 18,310 18,000 18,120 31 mei
Amgen 218,530 +1,600 +0,74% 0,000 0,000 216,930 30 mei
Amicus Therapeutics 11,260 +0,070 +0,63% 11,490 11,190 11,190 31 mei
Amkor Technology 24,770 -0,600 -2,36% 25,490 24,490 25,370 31 mei
Amphastar Pharmac... 44,370 +0,030 +0,07% 45,000 44,080 44,340 31 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 8,900 -0,030 -0,34% 9,010 8,810 8,930 31 mei
Amyris 0,843 +0,092 +12,17% 0,845 0,750 0,752 31 mei
Analog Devices 177,760 +0,330 +0,19% 179,995 175,240 177,430 31 mei
Anavex Life Scien... 9,230 +0,050 +0,54% 9,470 9,000 9,180 31 mei
Andersons 39,000 -1,540 -3,80% 40,520 38,890 40,540 31 mei
Angi 3,065 +0,035 +1,16% 3,180 2,975 3,030 31 mei
AngioDynamics 9,450 +0,040 +0,43% 9,540 9,280 9,410 31 mei
ANI Pharmaceuticals 45,110 +0,160 +0,36% 45,190 44,810 44,950 31 mei
Anika Therapeutics 27,060 -0,310 -1,13% 27,570 26,740 27,370 30 mei
Ansys 329,255 +9,855 +3,09% 331,710 324,150 319,400 30 mei
Apogee Enterprises 37,710 -0,790 -2,05% 38,510 37,450 38,500 30 mei
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 12 aug
AppFolio 143,150 +2,660 +1,89% 143,820 138,490 140,490 31 mei
Apple 177,300 +1,870 +1,07% 0,000 0,000 175,430 30 mei
Applied DNA Sciences 1,100 0,000 0,00% 1,120 1,090 1,100 31 mei
Applied Materials 136,570 +0,510 +0,37% 0,000 0,000 136,060 30 mei
Applied Optoelect... 2,220 -0,080 -3,48% 2,440 2,191 2,300 31 mei
Aptevo Therapeutics 1,590 -0,040 -2,45% 1,660 1,560 1,630 31 mei
Aptose Biosciences 0,410 -0,008 -1,82% 0,450 0,400 0,418 31 mei
Aqua Metals 1,030 +0,020 +1,98% 1,030 1,000 1,010 31 mei
Arbutus Biopharma... 2,485 +0,015 +0,61% 2,510 2,465 2,470 31 mei
ARCA biopharma 2,110 +0,030 +1,44% 2,140 2,040 2,080 31 mei
Arcadia Biosciences 4,590 +0,130 +2,91% 4,720 4,520 4,460 31 mei
ArcBest Corp 87,320 +0,320 +0,37% 88,150 86,555 87,000 30 mei
Arch Capital Grou... 69,690 -1,510 -2,12% 71,648 69,620 71,200 31 mei
Arcturus Therapeu... 27,340 +0,740 +2,78% 28,110 26,480 26,600 31 mei
Ardelyx 3,330 +0,100 +3,10% 3,365 3,195 3,230 31 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 18,750 -0,130 -0,69% 18,880 18,715 18,880 31 mei
Ark Restaurants Corp 18,072 -0,167 -0,92% 18,072 18,060 18,239 31 mei
Arrow Financial Corp 18,310 -0,910 -4,73% 19,220 18,060 19,220 31 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 15 sep
Arrowhead Pharmac... 34,410 +1,630 +4,97% 34,910 32,910 32,780 31 mei
Artesian Resource... 49,520 +0,470 +0,96% 49,740 48,575 49,050 31 mei
Art's-Way Manufac... 2,480 +0,060 +2,48% 2,480 2,480 2,420 31 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 87,030 +1,250 +1,46% 88,045 83,750 85,780 31 mei
Asia Pacific Wire... 1,610 +0,010 +0,63% 1,690 0,000 1,600 31 mei
ASML Holding NV 728,260 -7,670 -1,04% 0,000 0,000 735,930 30 mei
Aspen Technology 163,880 +0,520 +0,32% 165,270 162,840 163,360 31 mei
Assembly Biosciences 0,970 +0,020 +2,06% 1,000 0,950 0,950 31 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 37,750 -0,620 -1,62% 38,754 37,710 38,370 30 mei
Astronics Corp 15,900 -0,200 -1,24% 16,240 15,795 16,100 31 mei
AstroNova 15,940 +0,450 +2,91% 15,950 15,247 15,490 31 mei
Astrotech Corp 11,500 +0,235 +2,09% 11,630 11,050 11,265 31 mei
Asure Software 11,810 +0,160 +1,37% 11,865 11,510 11,650 31 mei
Atara Biotherapeu... 1,540 -0,080 -4,94% 1,710 1,450 1,620 31 mei
Athersys 0,940 -0,050 -5,03% 0,000 0,892 0,990 31 mei
Atlantic American... 2,140 +0,020 +0,94% 2,140 2,100 2,120 31 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 24,170 -0,200 -0,82% 24,500 23,800 24,370 31 mei
Atlanticus Holdin... 34,850 +0,610 +1,78% 35,100 33,850 34,240 31 mei
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 17 mrt
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 180,780 +11,930 +7,07% 182,810 166,990 168,850 31 mei
ATN International 37,530 -0,280 -0,74% 37,950 36,830 37,810 31 mei
Atomera 9,160 -0,730 -7,38% 9,900 9,020 9,890 31 mei
Atossa Therapeutics 0,920 -0,001 -0,15% 0,960 0,860 0,921 31 mei
AtriCure 44,960 -0,750 -1,64% 46,305 43,640 45,710 31 mei
Atrion Corp 520,360 +20,360 +4,07% 526,280 500,000 500,000 31 mei
aTyr Pharma 2,270 -0,010 -0,44% 2,290 2,210 2,280 31 mei
Auburn National B... 22,240 +0,240 +1,09% 22,250 22,030 22,000 31 mei
AudioCodes Ltd 8,555 -0,045 -0,52% 8,650 8,380 8,600 31 mei
Aurinia Pharmaceu... 8,955 -0,095 -1,05% 9,310 8,885 9,050 31 mei
Autodesk 195,040 -3,860 -1,94% 0,000 0,000 198,900 30 mei
Automatic Data Pr... 209,030 -1,090 -0,52% 210,450 206,170 210,120 31 mei
Aviat Networks 30,610 -0,100 -0,33% 30,870 30,360 30,710 31 mei
Avid Technology 23,960 -0,030 -0,13% 24,460 23,830 23,990 31 mei
Avinger 0,539 -0,023 -4,06% 0,580 0,530 0,562 31 mei
Avis Budget Group 167,790 +4,520 +2,77% 173,640 162,995 163,270 31 mei
Aware 1,590 -0,010 -0,63% 1,590 1,520 1,600 31 mei
Axcelis Technologies 160,360 -0,600 -0,37% 0,000 0,000 160,960 30 mei
AxoGen 8,490 -0,220 -2,53% 8,800 8,430 8,710 31 mei
Axsome Therapeutics 73,780 +4,330 +6,23% 73,950 69,450 69,450 31 mei
AXT 3,410 -0,200 -5,54% 3,600 3,385 3,610 31 mei
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
Chinook Therapeutics 24,200 -0,050 -0,21% 24,850 24,025 24,250 31 mei
Global X Artifici... 26,080 -0,180 -0,69% 26,190 25,870 26,260 31 mei
Seelos Therapeutics 0,865 -0,060 -6,43% 0,000 0,000 0,925 30 mei
SiNtx Technologies 1,470 +0,040 +2,80% 1,490 1,410 1,430 31 mei
Vaxart 1,230 +0,030 +2,50% 0,000 0,000 1,200 30 mei
Veradigm 11,780 -0,190 -1,59% 12,180 11,730 11,970 31 mei
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