Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,850 -0,050 -1,28% 3,970 3,850 3,900 30 apr
1-800-FLOWERS.COM 9,040 -0,030 -0,33% 9,270 8,910 9,070 22:00
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,520 +0,920 +1,85% 51,210 49,600 49,600 22:00
2U 0,244 -0,004 -1,61% 0,252 0,243 0,248 22:00
AAON 94,500 +0,410 +0,44% 95,585 91,780 94,090 22:00
AB Active ETFs 34,850 +0,154 +0,44% 34,696 34,696 34,696 29 apr
Abeona Therapeutics 3,920 -0,220 -5,31% 4,400 3,750 4,140 22:00
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,920 +0,050 +1,03% 4,970 4,860 4,870 22:00
Acadia Healthcare... 72,990 -0,950 -1,28% 74,730 72,960 73,940 22:00
ACADIA Pharmaceut... 17,040 +0,330 +1,97% 17,570 16,840 16,710 22:00
Acasti Pharma 2,850 +0,070 +2,52% 2,930 2,700 2,780 21:54
Accelerate Diagno... 0,935 +0,054 +6,09% 0,950 0,880 0,882 21:58
Accuray 2,170 +0,040 +1,88% 2,210 2,140 2,130 22:00
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 34,100 +1,000 +3,02% 36,370 33,660 33,100 30 apr
Aclaris Therapeutics 1,260 +0,050 +4,13% 1,270 1,205 1,210 22:00
ACNB Corp 33,180 +0,640 +1,97% 34,500 32,240 32,540 22:00
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... 1,200 +0,010 +0,84% 1,250 1,160 1,190 21:59
Addus HomeCare Corp 98,300 +2,150 +2,24% 99,770 96,040 96,150 21:59
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 6,655 +0,135 +2,07% 6,750 6,520 6,520 22:00
Adobe 462,570 -0,260 -0,06% 0,000 0,000 462,830 30 apr
ADTRAN Holdings 4,380 -0,160 -3,52% 4,500 4,350 4,540 30 apr
Advanced Energy I... 95,840 -1,780 -1,82% 97,620 95,535 97,620 30 apr
Advanced Micro De... 144,200 -14,180 -8,95% 151,370 142,140 158,380 22:00
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 9,800 +0,080 +0,82% 10,245 9,560 9,720 22:00
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,740 -0,240 -2,00% 12,280 11,560 11,980 22:00
Aemetis 3,720 -0,180 -4,62% 3,910 3,680 3,900 22:00
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 162,470 +2,680 +1,68% 164,720 157,180 159,790 22:00
Aeterna Zentaris 2,070 +0,120 +6,15% 2,150 1,950 1,950 21:57
Aethlon Medical 1,320 -0,060 -4,35% 1,391 1,304 1,380 21:52
Affimed NV 5,330 -0,020 -0,37% 5,476 5,010 5,350 22:00
Agenus 13,245 +1,125 +9,28% 13,670 11,760 12,120 22:00
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 83,050 +0,030 +0,04% 84,295 82,194 83,020 30 apr
Agios Pharmaceuti... 33,645 +1,145 +3,52% 34,580 32,300 32,500 22:00
AGNC Investment Corp 23,625 +0,265 +1,13% 23,630 23,280 23,360 22:00
AGNC Investment Corp 9,250 +0,100 +1,09% 9,340 9,140 9,150 22:00
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 26,710 +0,890 +3,45% 26,720 26,000 25,820 21:59
Air Transport Ser... 12,750 -0,070 -0,55% 12,957 12,570 12,820 22:00
Airbnb 156,125 -2,445 -1,54% 160,950 156,000 158,570 22:00
Airgain 5,070 -0,170 -3,24% 5,240 5,020 5,240 21:33
AirNet Technology 1,220 +0,060 +5,17% 1,220 1,160 1,160 21:57
Akamai Technologies 100,960 -0,820 -0,81% 101,755 100,680 101,780 30 apr
Akari Therapeutic... 1,700 +0,160 +10,39% 1,854 1,514 1,540 21:58
Akebia Therapeutics 1,244 -0,016 -1,27% 1,300 1,240 1,260 22:00
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 66,900 +0,400 +0,60% 68,085 66,035 66,500 22:00
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 4,190 +0,250 +6,35% 4,295 3,960 3,940 22:00
Alico 28,290 +0,380 +1,36% 28,490 27,830 27,910 22:00
Align Technology 284,520 +2,140 +0,76% 291,875 277,835 282,380 22:00
Alimera Sciences 3,460 -0,220 -5,98% 3,710 3,450 3,680 21:59
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,020 -0,520 -2,12% 24,280 23,260 24,540 22:00
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 53,630 -0,930 -1,70% 55,010 52,380 54,560 22:00
Alliance Resource... 22,610 +0,180 +0,80% 23,020 22,400 22,430 22:00
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 2,121 -0,009 -0,41% 2,160 2,070 2,130 22:00
Alnylam Pharmaceu... 149,960 +6,010 +4,18% 151,950 143,960 143,950 22:00
Alpha and Omega S... 21,070 -0,800 -3,66% 21,768 21,000 21,870 22:00
Alphabet 163,795 +1,015 +0,62% 167,120 163,090 162,780 22:00
Alphabet 165,555 +0,915 +0,56% 168,810 164,900 164,640 22:00
AlphaMark Activel... 29,420 -0,199 -0,67% 29,500 29,420 29,619 20:32
Alphatec Holdings 12,960 +0,340 +2,69% 13,410 12,535 12,620 22:00
Altisource Portfo... 1,970 -0,020 -1,01% 2,040 1,970 1,990 22:00
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,830 -0,091 -9,87% 0,870 0,811 0,921 22:00
A-Mark Precious M... 40,770 +0,700 +1,75% 41,410 39,410 40,070 22:00
Amazon.com 175,670 +0,670 +0,38% 0,000 0,000 175,000 30 apr
Ambarella 45,590 -0,380 -0,83% 47,250 44,520 45,970 22:00
AMC Networks 11,040 +0,420 +3,95% 11,320 10,580 10,620 22:00
Amdocs Limited 83,320 -0,670 -0,80% 84,140 83,150 83,990 22:00
Amedisys 91,970 -0,080 -0,09% 92,500 91,500 92,050 22:00
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... 13,580 +0,070 +0,52% 13,810 13,330 13,510 22:00
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 13,850 +0,020 +0,14% 14,065 13,510 13,830 22:00
American Software 10,050 -0,060 -0,59% 10,240 10,040 10,110 22:00
American Supercon... 12,620 +0,270 +2,19% 13,240 12,360 12,350 22:00
American Woodmark... 93,040 +0,960 +1,04% 95,090 91,320 92,080 22:00
America's Car-Mart 58,400 +1,160 +2,03% 59,840 57,240 57,240 22:00
Ameris Bancorp 48,030 +0,550 +1,16% 49,230 47,640 47,480 22:00
AMERISAFE 46,640 +1,040 +2,28% 46,870 45,510 45,600 21:59
AmeriServ Financial 2,360 -0,060 -2,48% 2,460 2,350 2,420 21:52
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,600 +0,350 +1,82% 19,610 19,430 19,250 20:20
Amgen 274,130 +0,190 +0,07% 0,000 0,000 273,940 30 apr
Amicus Therapeutics 10,420 +0,430 +4,30% 10,600 9,975 9,990 22:00
Amkor Technology 30,320 -2,030 -6,28% 32,080 30,040 32,350 22:00
Amphastar Pharmac... 42,040 +0,790 +1,92% 42,370 41,210 41,250 22:00
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 4,880 +0,060 +1,24% 4,940 4,760 4,820 22:00
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 193,980 -6,630 -3,30% 199,520 193,850 200,610 22:00
Anavex Life Scien... 3,680 +0,030 +0,82% 3,850 3,530 3,650 22:00
Andersons 54,960 +0,020 +0,04% 55,730 54,500 54,940 22:00
Angi 2,180 +0,070 +3,32% 2,185 2,060 2,110 22:00
AngioDynamics 5,790 0,000 0,00% 5,975 5,710 5,790 22:00
ANI Pharmaceuticals 66,430 +0,430 +0,65% 67,300 65,680 66,000 21:59
Anika Therapeutics 25,970 0,000 0,00% 26,105 25,640 25,970 30 apr
Ansys 324,830 -0,050 -0,02% 0,000 0,000 324,880 30 apr
Apogee Enterprises 61,780 -0,550 -0,88% 62,310 61,520 62,330 30 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 230,280 +3,500 +1,54% 233,635 223,920 226,780 21:59
Apple 170,000 -0,330 -0,19% 0,000 0,000 170,330 30 apr
Applied DNA Sciences 4,020 +0,020 +0,50% 4,389 3,705 4,000 21:57
Applied Materials 198,580 -0,070 -0,04% 0,000 0,000 198,650 30 apr
Applied Optoelect... 9,890 +0,040 +0,41% 10,365 9,640 9,850 22:00
Aptevo Therapeutics 0,960 +0,249 +35,08% 1,140 0,725 0,711 22:00
Aptose Biosciences 1,210 +0,010 +0,83% 1,230 1,190 1,200 21:59
Aqua Metals 0,466 -0,003 -0,64% 0,491 0,466 0,469 21:59
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 2,690 -0,040 -1,47% 2,765 2,680 2,730 22:00
ARCA biopharma 3,250 -0,240 -6,88% 3,500 3,180 3,490 22:00
Arcadia Biosciences 2,050 0,000 0,00% 2,080 1,960 2,050 21:58
ArcBest Corp 111,020 -18,430 -14,24% 124,700 108,330 129,450 30 apr
Arch Capital Grou... 95,790 +2,250 +2,41% 96,580 93,630 93,540 22:00
Arcturus Therapeu... 27,900 +2,330 +9,11% 28,425 25,550 25,570 22:00
Ardelyx 6,600 +0,200 +3,12% 6,950 6,410 6,400 22:00
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,850 +0,240 +1,16% 21,000 20,520 20,610 22:00
Ark Restaurants Corp 13,590 -0,010 -0,07% 13,620 13,590 13,600 20:02
Arq 7,790 +0,030 +0,39% 7,930 7,410 7,760 22:00
Arrow Financial Corp 23,270 +1,000 +4,49% 23,450 22,080 22,270 22:00
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 23,125 +0,505 +2,23% 23,840 22,660 22,620 22:00
ArrowMark Financi... 18,420 +0,070 +0,38% 18,500 18,330 18,350 21:58
Artesian Resource... 35,980 +1,000 +2,86% 36,444 35,040 34,980 22:00
Art's-Way Manufac... 1,879 -0,011 -0,56% 1,880 1,830 1,890 20:27
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 140,920 +2,480 +1,79% 142,550 136,000 138,440 22:00
Asia Pacific Wire... 1,390 +0,051 +3,83% 1,400 1,320 1,339 21:42
ASML Holding NV 872,470 0,000 0,00% 0,000 0,000 872,470 30 apr
Aspen Technology 195,330 -1,540 -0,78% 198,810 195,180 196,870 21:59
Assembly Biosciences 13,210 +0,740 +5,93% 13,440 12,745 12,470 21:58
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 41,820 -1,100 -2,56% 42,810 41,560 42,920 30 apr
Astronics Corp 17,010 +0,240 +1,43% 17,405 16,860 16,770 21:59
AstroNova 17,630 +0,360 +2,08% 17,630 17,250 17,270 21:59
Astrotech Corp 9,104 -0,046 -0,50% 9,240 8,940 9,150 21:50
Asure Software 7,460 +0,070 +0,95% 7,590 7,230 7,390 22:00
Atara Biotherapeu... 0,690 0,000 0,00% 0,760 0,689 0,690 22:00
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 40,825 +0,485 +1,20% 41,390 40,490 40,340 21:59
Atlanta Braves Ho... 37,940 +0,510 +1,36% 38,510 37,670 37,430 22:00
Atlantic American... 1,880 -0,001 -0,04% 2,010 1,850 1,881 21:46
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 20,900 +1,330 +6,80% 21,230 19,580 19,570 22:00
Atlanticus Holdin... 26,760 +0,310 +1,17% 27,010 26,310 26,450 22:00
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 172,680 +0,380 +0,22% 178,395 168,200 172,300 22:00
ATN International 20,170 +1,090 +5,71% 20,880 19,160 19,080 22:00
Atomera 4,380 -0,260 -5,60% 4,700 4,380 4,640 22:00
Atossa Therapeutics 1,530 +0,020 +1,32% 1,540 1,470 1,510 22:00
AtriCure 24,810 +0,690 +2,86% 25,460 23,710 24,120 22:00
Atrion Corp 425,790 +2,500 +0,59% 428,000 415,010 423,290 22:00
aTyr Pharma 1,580 +0,010 +0,64% 1,610 1,560 1,570 22:00
Auburn National B... 18,100 -0,410 -2,22% 18,290 17,860 18,510 20:04
AudioCodes Ltd 10,940 +0,120 +1,11% 11,170 10,640 10,820 22:00
Aurinia Pharmaceu... 5,200 +0,110 +2,16% 5,310 5,070 5,090 22:00
Autodesk 212,850 0,000 0,00% 0,000 0,000 212,850 30 apr
Automatic Data Pr... 247,310 +5,420 +2,24% 253,716 244,520 241,890 22:00
Avadel Pharmaceut... 18,160 +0,190 +1,06% 18,649 17,850 17,970 30 apr
Aviat Networks 33,970 +0,520 +1,55% 34,499 32,310 33,450 22:00
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 3,680 -0,060 -1,60% 3,900 3,680 3,740 21:35
Avis Budget Group 94,890 -0,560 -0,59% 97,900 93,900 95,450 22:00
Aware 2,100 +0,140 +7,14% 2,167 1,970 1,960 22:00
Axcelis Technologies 103,340 -0,180 -0,17% 0,000 0,000 103,520 30 apr
AxoGen 6,560 +0,150 +2,34% 6,770 6,400 6,410 22:00
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 74,890 +1,130 +1,53% 76,390 73,280 73,760 22:00
AXT 2,885 -0,115 -3,83% 3,045 2,880 3,000 22:00
AYRO 1,245 -0,105 -7,76% 1,355 1,210 1,350 21:57
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