Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 54,070 -0,460 -0,84% 54,830 52,960 54,530 23 sep
Abeona Therapeutics 3,030 -0,220 -6,77% 3,290 2,960 3,250 23 sep
ABIOMED 245,530 -1,730 -0,70% 247,530 239,000 247,260 23 sep
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,040 -0,080 -1,94% 4,120 4,020 4,120 23 sep
Acadia Healthcare... 77,790 -1,230 -1,56% 78,110 75,650 79,020 23 sep
ACADIA Pharmaceut... 16,750 -0,240 -1,41% 16,978 16,400 16,990 23 sep
Acasti Pharma 0,618 -0,002 -0,37% 0,651 0,560 0,620 23 sep
Accelerate Diagno... 1,640 -0,020 -1,20% 1,680 1,550 1,660 23 sep
Accuray 2,040 -0,090 -4,23% 2,100 2,035 2,130 23 sep
AcelRx Pharmaceut... 0,240 +0,012 +5,08% 0,240 0,220 0,228 23 sep
ACI Worldwide 20,780 -0,120 -0,57% 20,940 20,420 20,900 23 sep
Aclaris Therapeutics 13,070 -0,780 -5,63% 13,620 12,825 13,850 23 sep
ACNB Corp 31,000 -1,200 -3,73% 32,000 30,760 32,200 23 sep
Acorda Therapeutics 0,286 -0,044 -13,30% 0,327 0,286 0,330 23 sep
Activision Blizzard 74,950 -2,080 -2,70% 76,660 74,815 77,030 23 sep
Adamis Pharmaceut... 0,235 -0,012 -5,01% 0,257 0,225 0,248 23 sep
Adaptimmune Thera... 1,165 -0,165 -12,41% 1,400 1,100 1,330 23 sep
Addus HomeCare Corp 89,350 -1,870 -2,05% 90,920 88,250 91,220 23 sep
ADDvantage Techno... 1,700 -0,080 -4,49% 1,773 1,680 1,780 23 sep
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 2,350 -0,210 -8,20% 2,560 2,330 2,560 23 sep
Adobe 284,560 -2,500 -0,87% 288,554 280,700 287,060 23 sep
ADTRAN Holdings 18,110 -0,560 -3,00% 18,650 17,840 18,670 23 sep
Advanced Emission... 3,100 -0,020 -0,64% 3,176 3,030 3,120 23 sep
Advanced Energy I... 79,920 -1,280 -1,58% 80,270 78,610 81,200 23 sep
Advanced Micro De... 67,960 -1,540 -2,22% 69,080 66,822 69,500 23 sep
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 17 jun
Adverum Biotechno... 0,965 -0,045 -4,46% 1,009 0,950 1,010 23 sep
Aeglea BioTherape... 0,441 -0,021 -4,46% 0,480 0,430 0,462 23 sep
Aehr Test Systems 13,830 -1,580 -10,25% 15,090 13,400 15,410 23 sep
Aemetis 6,470 -0,440 -6,37% 6,720 6,250 6,910 23 sep
Aerie Pharmaceuti... 15,110 -0,030 -0,20% 15,150 15,080 15,140 23 sep
AeroVironment 88,650 -1,040 -1,16% 90,300 87,110 89,690 23 sep
Aeterna Zentaris 3,980 -0,140 -3,40% 4,100 3,760 4,120 23 sep
Aethlon Medical 0,680 -0,034 -4,75% 0,705 0,622 0,714 23 sep
Affimed NV 2,000 -0,030 -1,48% 2,080 1,950 2,030 23 sep
Agenus 2,130 -0,110 -4,91% 2,220 2,100 2,240 23 sep
Agile Therapeutics 0,278 -0,025 -8,10% 0,300 0,262 0,303 23 sep
Agilysys 47,400 -3,540 -6,95% 50,920 46,990 50,940 23 sep
Agios Pharmaceuti... 28,990 -0,630 -2,13% 29,440 27,900 29,620 23 sep
AGNC Investment Corp 20,150 -0,070 -0,35% 20,370 19,635 20,220 23 sep
AGNC Investment Corp 10,420 -0,350 -3,25% 10,740 10,300 10,770 23 sep
AgroFresh Solutions 1,610 0,000 0,00% 1,660 1,600 1,610 23 sep
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 22,500 -0,450 -1,96% 22,850 20,345 22,950 23 sep
Air Transport Ser... 23,610 -1,210 -4,88% 24,490 23,510 24,820 23 sep
Airbnb 101,750 -1,970 -1,90% 103,180 99,710 103,720 23 sep
Airgain 7,250 -0,380 -4,98% 7,620 7,250 7,630 23 sep
AirNet Technology 0,757 -0,001 -0,11% 0,757 0,700 0,758 23 sep
Akamai Technologies 81,110 -0,980 -1,19% 81,880 80,110 82,090 23 sep
Akari Therapeutic... 0,595 -0,005 -0,80% 0,600 0,540 0,600 23 sep
Akebia Therapeutics 0,320 -0,012 -3,53% 0,331 0,301 0,332 23 sep
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 63,580 -0,200 -0,31% 63,700 61,970 63,780 23 sep
Aldeyra Therapeutics 5,440 -0,330 -5,72% 5,720 5,290 5,770 23 sep
Alico 31,070 -0,490 -1,55% 31,480 30,850 31,560 23 sep
Align Technology 222,430 +4,480 +2,06% 222,930 213,240 217,950 23 sep
Alimera Sciences 5,300 -0,250 -4,50% 5,500 5,280 5,550 23 sep
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 09 sep
Alkermes plc 22,320 -0,150 -0,67% 22,450 21,960 22,470 23 sep
Allegiance Bancsh... 43,870 +0,150 +0,34% 43,960 43,170 43,720 23 sep
Allegiant Travel ... 80,240 -4,530 -5,34% 84,665 78,860 84,770 23 sep
Alliance Resource... 21,480 -1,700 -7,33% 22,500 21,230 23,180 23 sep
Allied Healthcare... 1,486 -0,043 -2,81% 1,520 1,420 1,529 23 sep
Allied Motion Tec... 29,090 +1,430 +5,17% 29,370 26,600 27,660 23 sep
Allot Ltd 3,970 -0,150 -3,64% 4,089 3,840 4,120 23 sep
Allscripts Health... 16,670 -0,030 -0,18% 16,705 16,290 16,700 23 sep
Alnylam Pharmaceu... 200,770 -1,940 -0,96% 203,910 198,410 202,710 23 sep
Alpha and Omega S... 31,100 -1,410 -4,34% 31,980 30,670 32,510 23 sep
Alphabet 98,740 -1,400 -1,40% 99,660 97,470 100,140 23 sep
Alphabet 99,170 -1,400 -1,39% 100,110 98,010 100,570 23 sep
AlphaMark Activel... 22,735 -0,773 -3,29% 22,915 22,735 23,508 23 sep
Alphatec Holdings 8,050 -0,130 -1,59% 8,240 7,760 8,180 23 sep
Altisource Portfo... 11,120 -0,070 -0,63% 11,520 11,000 11,190 23 sep
Altra Industrial ... 33,750 -0,680 -1,98% 33,840 32,632 34,430 23 sep
Amarin Corp 1,090 -0,030 -2,68% 1,140 1,040 1,120 23 sep
A-Mark Precious M... 26,490 +0,640 +2,48% 26,540 24,340 25,850 23 sep
Amazon.com 113,820 -3,490 -2,98% 116,050 112,060 117,310 23 sep
Ambarella 58,470 -2,170 -3,58% 60,380 56,650 60,640 23 sep
AMC Networks 21,380 -0,050 -0,23% 21,410 20,710 21,430 23 sep
Amdocs Limited 79,370 -1,910 -2,35% 80,910 79,010 81,280 23 sep
Amedisys 106,110 -1,690 -1,57% 107,600 101,860 107,800 23 sep
AMERCO 500,660 -5,540 -1,09% 504,000 496,350 506,200 23 sep
America First Mul... 18,360 -0,190 -1,02% 18,614 18,160 18,550 23 sep
America Movil SAB... 17,310 -0,585 -3,27% 18,000 17,310 17,895 23 sep
American Airlines... 12,210 -0,500 -3,93% 12,572 11,860 12,710 23 sep
American National... 32,700 -0,450 -1,36% 32,870 32,385 33,150 23 sep
American Public E... 9,410 +1,090 +13,10% 9,640 8,220 8,320 23 sep
American Software 14,740 -0,310 -2,06% 15,110 14,520 15,050 23 sep
American Supercon... 4,440 -0,220 -4,72% 4,650 4,345 4,660 23 sep
American Woodmark... 45,880 -0,930 -1,99% 46,480 45,090 46,810 23 sep
America's Car-Mart 67,210 +0,145 +0,22% 67,410 65,450 67,065 23 sep
Ameris Bancorp 46,540 -0,770 -1,63% 46,720 45,860 47,310 23 sep
AMERISAFE 46,840 -0,410 -0,87% 47,330 46,310 47,250 23 sep
AmeriServ Financial 3,810 -0,030 -0,78% 3,810 3,810 3,840 23 sep
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 22,020 -0,240 -1,08% 22,300 21,990 22,260 23 sep
Amgen 226,980 -0,770 -0,34% 228,610 224,560 227,750 23 sep
Amicus Therapeutics 10,090 -0,290 -2,79% 10,360 9,860 10,380 23 sep
Amkor Technology 17,070 -0,560 -3,18% 17,420 16,740 17,630 23 sep
Amphastar Pharmac... 27,560 -0,030 -0,11% 27,590 27,100 27,590 23 sep
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 9,240 -0,420 -4,35% 9,800 8,800 9,660 23 sep
Amyris 3,030 -0,190 -5,90% 3,170 2,960 3,220 23 sep
Analog Devices 141,920 -3,420 -2,35% 144,375 140,090 145,340 23 sep
Anavex Life Scien... 9,180 -0,160 -1,71% 9,375 8,910 9,340 23 sep
Andersons 30,400 -1,560 -4,88% 31,350 29,995 31,960 23 sep
Angi 2,980 +0,010 +0,34% 3,000 2,885 2,970 23 sep
AngioDynamics 19,880 -0,570 -2,79% 20,280 19,700 20,450 23 sep
ANI Pharmaceuticals 31,710 -1,570 -4,72% 32,720 31,080 33,280 23 sep
Anika Therapeutics 23,470 +0,010 +0,04% 23,740 22,870 23,460 23 sep
Ansys 229,540 -2,500 -1,08% 232,810 225,985 232,040 23 sep
Apogee Enterprises 38,790 -1,170 -2,93% 39,840 38,520 39,960 23 sep
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 12 aug
AppFolio 99,780 +1,050 +1,06% 100,140 96,248 98,730 23 sep
Apple 150,570 -2,170 -1,42% 151,470 148,560 152,740 23 sep
Applied DNA Sciences 1,350 -0,250 -15,63% 1,545 1,340 1,600 23 sep
Applied Genetic T... 0,292 -0,006 -2,01% 0,304 0,280 0,298 23 sep
Applied Materials 84,320 -0,720 -0,85% 84,480 82,700 85,040 23 sep
Applied Optoelect... 2,850 -0,160 -5,32% 2,980 2,720 3,010 23 sep
Aptevo Therapeutics 3,120 -0,170 -5,17% 3,300 3,110 3,290 23 sep
Aptose Biosciences 0,599 -0,006 -0,91% 0,610 0,580 0,605 23 sep
Aqua Metals 0,810 -0,035 -4,15% 0,865 0,780 0,845 23 sep
Arbutus Biopharma... 1,920 -0,040 -2,04% 1,940 1,850 1,960 23 sep
ARCA biopharma 2,130 -0,023 -1,05% 2,210 2,100 2,153 23 sep
Arcadia Biosciences 0,573 -0,047 -7,52% 0,619 0,513 0,619 23 sep
ArcBest Corp 70,310 -0,880 -1,24% 70,475 68,800 71,190 23 sep
Arch Capital Grou... 43,100 -0,830 -1,89% 43,810 42,605 43,930 23 sep
Arcturus Therapeu... 13,620 -0,400 -2,85% 14,183 13,100 14,020 23 sep
Ardelyx 1,140 -0,050 -4,20% 1,160 1,090 1,190 23 sep
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 10 mrt
Ares Capital Corp 17,540 -0,300 -1,68% 17,690 17,185 17,840 23 sep
Ark Restaurants Corp 17,900 -1,070 -5,64% 18,500 17,572 18,970 23 sep
Arrow Financial Corp 30,960 -0,270 -0,86% 31,085 30,630 31,230 23 sep
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 15 sep
Arrowhead Pharmac... 30,980 -0,520 -1,65% 31,560 30,345 31,500 23 sep
Artesian Resource... 51,380 -1,050 -2,00% 52,815 50,840 52,430 23 sep
Art's-Way Manufac... 1,821 -0,069 -3,65% 1,950 1,810 1,890 23 sep
Ascena Retail Group 0,606 0,000 0,00% 0,750 0,586 0,606 aug '20
Ascendis Pharma A/S 100,650 -3,230 -3,11% 103,632 97,580 103,880 23 sep
Asia Pacific Wire... 1,420 -0,010 -0,71% 1,450 1,400 1,430 23 sep
ASML Holding NV 436,140 -4,900 -1,11% 436,940 427,350 441,040 23 sep
Aspen Technology 222,150 -1,160 -0,52% 222,440 216,810 223,310 23 sep
Assembly Biosciences 1,690 -0,100 -5,59% 1,790 1,670 1,790 23 sep
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 33,230 -0,760 -2,24% 33,710 32,550 33,990 23 sep
Astronics Corp 8,330 -0,290 -3,36% 8,620 8,250 8,620 23 sep
AstroNova 11,650 -0,040 -0,34% 11,750 11,650 11,690 23 sep
Astrotech Corp 0,416 -0,025 -5,56% 0,451 0,414 0,441 23 sep
Asure Software 5,330 -0,060 -1,11% 5,350 5,132 5,390 23 sep
Atara Biotherapeu... 3,310 -0,100 -2,93% 3,405 3,230 3,410 23 sep
Athersys 1,630 +0,460 +39,32% 2,100 1,160 1,170 23 sep
Atlantic American... 2,950 -0,160 -5,14% 3,090 2,910 3,110 23 sep
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 28 feb
Atlantica Sustain... 29,150 -1,120 -3,70% 29,870 28,864 30,270 23 sep
Atlanticus Holdin... 25,820 -0,790 -2,97% 26,200 25,680 26,610 23 sep
Atlas Air Worldwi... 97,890 -1,130 -1,14% 98,940 97,720 99,020 23 sep
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 217,560 -3,130 -1,42% 221,820 214,820 220,690 23 sep
ATN International 40,180 -1,280 -3,09% 41,010 39,490 41,460 23 sep
Atomera 10,320 -0,920 -8,19% 11,430 10,220 11,240 23 sep
Atossa Therapeutics 0,829 -0,021 -2,44% 0,839 0,806 0,850 23 sep
AtriCure 38,560 -3,160 -7,57% 41,730 38,350 41,720 23 sep
Atrion Corp 545,430 -13,380 -2,39% 555,400 545,430 558,810 23 sep
aTyr Pharma 2,810 +0,020 +0,72% 2,895 2,700 2,790 23 sep
Auburn National B... 24,050 -0,800 -3,22% 24,850 24,050 24,850 23 sep
AudioCodes Ltd 21,500 -0,180 -0,83% 21,580 21,120 21,680 23 sep
Aurinia Pharmaceu... 7,030 -0,230 -3,17% 7,160 6,655 7,260 23 sep
Autodesk 184,560 -2,590 -1,38% 186,820 181,670 187,150 23 sep
Automatic Data Pr... 230,280 -0,190 -0,08% 230,880 227,687 230,470 23 sep
AVEO Pharmaceuticals 7,750 -0,380 -4,67% 8,070 7,520 8,130 23 sep
Aviat Networks 28,790 -1,000 -3,36% 29,800 28,450 29,790 23 sep
Avid Technology 22,060 +0,030 +0,14% 22,425 21,660 22,030 23 sep
Avinger 1,160 -0,110 -8,66% 1,270 1,132 1,270 23 sep
Avis Budget Group 138,270 -0,680 -0,49% 139,115 131,830 138,950 23 sep
Aware 1,880 -0,080 -4,08% 1,960 1,880 1,960 23 sep
Axcelis Technologies 57,340 -1,130 -1,93% 58,010 56,290 58,470 23 sep
AxoGen 10,740 -0,260 -2,36% 11,000 10,330 11,000 23 sep
Axsome Therapeutics 50,260 -1,960 -3,75% 51,890 49,280 52,220 23 sep
AXT 6,750 -0,390 -5,46% 7,072 6,690 7,140 23 sep
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
Chinook Therapeutics 18,990 -0,670 -3,41% 19,570 18,620 19,660 23 sep
Global X Artifici... 19,470 -0,330 -1,67% 19,600 19,250 19,800 23 sep
Seelos Therapeutics 1,030 -0,070 -6,36% 1,120 1,000 1,100 23 sep
SiNtx Technologies 0,400 -0,015 -3,52% 0,409 0,395 0,415 23 sep
Vaxart 2,100 -0,080 -3,67% 2,160 2,015 2,180 23 sep

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