Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 52,690 -1,600 -2,95% 54,580 52,560 54,290 01 jul
Abeona Therapeutics 2,850 -0,065 -2,23% 2,990 2,830 2,915 01 jul
ABIOMED 255,220 +13,660 +5,65% 257,492 242,680 241,560 01 jul
Abraxas Petroleum... 0,230 -0,003 -1,37% 0,000 0,000 0,233 01 jul
Acacia Communicat... 67,230 +0,040 +0,06% 67,510 66,850 67,190 01 jul
Acacia Research Corp 4,050 -0,040 -0,98% 4,140 4,040 4,090 01 jul
Acadia Healthcare... 25,490 +0,370 +1,47% 25,940 24,970 25,120 01 jul
ACADIA Pharmaceut... 50,290 +1,820 +3,75% 51,000 48,600 48,470 01 jul
Acasti Pharma 0,522 +0,053 +11,32% 0,000 0,000 0,469 01 jul
Accelerate Diagno... 17,120 +1,960 +12,93% 17,290 15,100 15,160 01 jul
Acceleron Pharma 96,280 +1,010 +1,06% 99,730 92,750 95,270 01 jul
Accuray 2,130 +0,100 +4,93% 2,175 2,050 2,030 01 jul
AcelRx Pharmaceut... 1,180 -0,030 -2,48% 1,260 1,160 1,210 01 jul
ACI Worldwide 27,000 +0,010 +0,04% 27,215 26,560 26,990 01 jul
Aclaris Therapeutics 1,650 +0,030 +1,85% 1,690 1,575 1,620 01 jul
ACNB Corp 25,260 -0,920 -3,51% 26,500 25,130 26,180 01 jul
Acorda Therapeutics 0,720 -0,015 -1,99% 0,748 0,710 0,735 01 jul
Activision Blizzard 78,030 +2,130 +2,81% 0,000 0,000 75,900 01 jul
Adamas Pharmaceut... 2,720 +0,160 +6,25% 2,750 2,540 2,560 01 jul
Adamis Pharmaceut... 0,563 +0,026 +4,79% 0,574 0,548 0,537 01 jul
Adaptimmune Thera... 9,990 -0,020 -0,20% 10,500 9,580 10,010 01 jul
Addus HomeCare Corp 92,500 -0,060 -0,06% 94,450 91,750 92,560 01 jul
ADDvantage Techno... 3,200 -0,240 -6,98% 3,470 3,030 3,440 01 jul
Adesto Technologi... 12,540 -0,010 -0,08% 12,550 12,540 12,550 26 jun
ADMA Biologics 2,850 -0,080 -2,73% 2,940 2,830 2,930 01 jul
Adobe 439,810 +4,500 +1,03% 0,000 0,000 435,310 01 jul
Adtran 10,610 -0,320 -2,93% 11,000 10,560 10,930 01 jul
Aduro Biotech 2,500 +0,190 +8,23% 2,500 2,240 2,310 01 jul
Advanced Emission... 4,870 +0,020 +0,41% 4,950 4,740 4,850 01 jul
Advanced Energy I... 65,840 -1,950 -2,88% 68,780 65,710 67,790 01 jul
Advanced Micro De... 52,580 -0,030 -0,06% 0,000 0,000 52,610 01 jul
Advaxis 0,530 -0,006 -1,12% 0,540 0,521 0,536 01 jul
Adverum Biotechno... 21,080 +0,200 +0,96% 21,710 20,610 20,880 01 jul
Aegion Corp 15,760 -0,110 -0,69% 15,880 15,320 15,870 01 jul
Aeglea BioTherape... 9,330 +0,080 +0,86% 9,950 9,210 9,250 01 jul
Aehr Test Systems 1,940 -0,015 -0,77% 2,030 1,910 1,955 01 jul
Aemetis 0,790 -0,017 -2,14% 0,810 0,780 0,808 01 jul
Aerie Pharmaceuti... 14,460 -0,300 -2,03% 14,900 14,215 14,760 01 jul
AeroVironment 76,100 -3,530 -4,43% 80,043 75,780 79,630 01 jul
Aeterna Zentaris 0,540 -0,262 -32,67% 0,000 0,000 0,802 01 jul
Aethlon Medical 1,920 -0,110 -5,42% 0,000 0,000 2,030 01 jul
Affimed NV 4,730 +0,115 +2,49% 4,790 4,540 4,615 01 jul
Agenus 4,020 +0,090 +2,29% 4,055 3,885 3,930 01 jul
Agile Therapeutics 2,810 +0,030 +1,08% 2,850 2,720 2,780 01 jul
Agilysys 17,500 -0,440 -2,45% 18,500 17,260 17,940 01 jul
Agios Pharmaceuti... 55,640 +2,160 +4,04% 56,310 53,238 53,480 01 jul
AGNC Investment Corp 20,780 +0,240 +1,17% 20,810 20,590 20,540 01 jul
AGNC Investment Corp 12,850 -0,050 -0,39% 13,250 12,830 12,900 01 jul
AgroFresh Solutions 2,700 -0,330 -10,89% 3,065 2,655 3,030 01 jul
AgroFresh Solutions 0,021 0,000 -0,94% 0,024 0,016 0,021 01 jul
Aimmune Therapeutics 16,955 +0,245 +1,47% 17,980 16,700 16,710 01 jul
Air T 11,680 -0,070 -0,60% 12,000 11,680 11,750 01 jul
Air Transport Ser... 22,170 -0,100 -0,45% 22,820 21,860 22,270 01 jul
Airgain 10,750 +0,010 +0,09% 10,860 10,570 10,740 01 jul
AirNet Technology 0,800 +0,010 +1,27% 0,800 0,750 0,790 01 jul
Akamai Technologies 106,330 -0,760 -0,71% 0,000 0,000 107,090 01 jul
Akari Therapeutic... 2,370 +0,190 +8,72% 2,600 2,080 2,180 01 jul
Akebia Therapeutics 12,900 -0,680 -5,01% 13,590 12,085 13,580 01 jul
Akers Biosciences 3,520 +0,040 +1,15% 3,560 3,391 3,480 01 jul
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 66,680 +1,870 +2,89% 67,390 64,500 64,810 01 jul
Alaska Communicat... 2,690 -0,100 -3,58% 2,860 2,670 2,790 01 jul
Aldeyra Therapeutics 4,170 0,000 0,00% 4,245 4,060 4,170 01 jul
Alexion Pharmaceu... 112,390 +0,150 +0,13% 113,080 110,960 112,240 01 jul
Alico 31,640 +0,480 +1,54% 31,945 31,070 31,160 01 jul
Align Technology 273,840 -0,600 -0,22% 280,605 272,560 274,440 01 jul
Alimera Sciences 5,710 -0,590 -9,37% 6,184 5,610 6,300 01 jul
ALJ Regional Hold... 0,523 +0,023 +4,68% 0,525 0,500 0,500 01 jul
Alkermes plc 19,760 +0,355 +1,83% 20,040 19,290 19,405 01 jul
Allegiance Bancsh... 23,900 -1,490 -5,87% 25,900 23,860 25,390 01 jul
Allegiant Travel ... 108,290 -0,920 -0,84% 114,432 108,190 109,210 01 jul
Alliance Resource... 3,255 -0,005 -0,15% 0,000 0,000 3,260 01 jul
Allied Healthcare... 11,750 -0,030 -0,25% 12,230 11,030 11,780 01 jul
Allied Motion Tec... 33,930 -1,370 -3,88% 35,855 33,750 35,300 01 jul
Allot Ltd 10,320 -0,150 -1,43% 10,460 10,210 10,470 01 jul
Allscripts Health... 6,595 -0,175 -2,58% 6,890 6,580 6,770 01 jul
Alnylam Pharmaceu... 148,770 +0,660 +0,45% 151,390 147,560 148,110 01 jul
Alpha and Omega S... 10,420 -0,460 -4,23% 10,970 10,355 10,880 01 jul
Alphabet 1.442,000 +23,950 +1,69% 0,000 0,000 1.418,050 01 jul
Alphabet 1.438,040 +24,430 +1,73% 0,000 0,000 1.413,610 01 jul
AlphaMark Activel... 19,810 -0,655 -3,20% 19,810 19,780 20,465 26 jun
Alphatec Holdings 4,695 -0,005 -0,11% 4,820 4,520 4,700 01 jul
Altisource Portfo... 14,610 -0,130 -0,88% 15,300 14,230 14,740 01 jul
Altra Industrial ... 30,570 -1,290 -4,05% 32,310 30,445 31,860 01 jul
AMAG Pharmaceuticals 8,245 +0,595 +7,78% 8,540 7,670 7,650 01 jul
Amarin Corp 7,030 +0,110 +1,59% 7,135 6,810 6,920 01 jul
A-Mark Precious M... 18,990 -0,060 -0,31% 19,160 18,626 19,050 01 jul
Amazon.com 2.878,700 +119,880 +4,35% 0,000 0,000 2.758,820 01 jul
Ambarella 45,230 -0,570 -1,24% 46,030 44,960 45,800 01 jul
AMC Networks 23,410 +0,020 +0,09% 24,320 23,050 23,390 01 jul
Amdocs Limited 61,100 +0,220 +0,36% 0,000 0,000 60,880 01 jul
Amedisys 205,630 +7,090 +3,57% 208,690 198,130 198,540 01 jul
AMERCO 295,890 -6,300 -2,08% 304,850 280,010 302,190 01 jul
America First Mul... 3,980 -0,140 -3,40% 4,120 3,960 4,120 01 jul
America Movil SAB... 12,990 +0,360 +2,85% 13,090 12,890 12,630 20:27
American Airlines... 12,810 -0,260 -1,99% 0,000 0,000 13,070 01 jul
American National... 23,670 -1,370 -5,47% 25,160 23,520 25,040 01 jul
American National... 70,530 -1,540 -2,14% 73,050 69,760 72,070 01 jul
American Public E... 30,200 +0,600 +2,03% 30,420 29,470 29,600 01 jul
American River Ba... 10,407 -0,243 -2,28% 10,407 10,407 10,650 01 jul
American Software 15,830 +0,070 +0,44% 16,200 15,580 15,760 01 jul
American Supercon... 7,700 -0,430 -5,29% 8,230 7,615 8,130 01 jul
American Woodmark... 72,320 -3,330 -4,40% 77,330 71,510 75,650 01 jul
America's Car-Mart 84,640 -3,230 -3,68% 0,000 0,000 87,870 01 jul
Ameris Bancorp 22,390 -1,200 -5,09% 23,800 22,330 23,590 01 jul
AMERISAFE 60,070 -1,090 -1,78% 61,890 60,050 61,160 01 jul
AmeriServ Financial 2,950 -0,131 -4,26% 3,070 2,950 3,081 01 jul
AmeriServ Financial 27,360 -0,792 -2,81% 27,360 27,270 28,152 01 jul
Ames National Corp 19,580 -0,160 -0,81% 19,590 19,400 19,740 01 jul
Amgen 255,120 +19,260 +8,17% 256,230 232,580 235,860 01 jul
Amicus Therapeutics 15,550 +0,470 +3,12% 15,700 15,040 15,080 01 jul
Amkor Technology 11,990 -0,320 -2,60% 12,300 11,990 12,310 01 jul
Amphastar Pharmac... 22,220 -0,240 -1,07% 22,690 22,150 22,460 01 jul
Amplify Online Re... 72,210 +1,940 +2,76% 72,460 70,350 70,270 01 jul
Amtech Systems 4,960 +0,090 +1,85% 4,960 4,710 4,870 01 jul
Amyris 4,530 +0,260 +6,09% 4,750 4,230 4,270 01 jul
Analog Devices 120,370 -2,270 -1,85% 122,420 120,300 122,640 01 jul
Anavex Life Scien... 5,000 +0,080 +1,63% 5,180 4,850 4,920 01 jul
Andersons 13,390 -0,370 -2,69% 14,080 13,380 13,760 01 jul
Andina Acquisitio... 10,400 +0,140 +1,36% 10,450 10,303 10,260 01 jul
Andina Acquisitio... 0,460 +0,210 +84,00% 0,000 0,000 0,250 01 jul
Andina Acquisitio... 0,660 +0,230 +53,52% 0,700 0,380 0,430 01 jul
Andina Acquisitio... 11,338 +0,338 +3,08% 11,338 11,338 11,000 01 jul
ANGI Homeservices 13,090 +0,940 +7,74% 0,000 0,000 12,150 01 jul
AngioDynamics 10,110 -0,060 -0,59% 10,340 10,000 10,170 01 jul
ANI Pharmaceuticals 31,880 -0,460 -1,42% 32,890 31,570 32,340 01 jul
Anika Therapeutics 38,570 +0,840 +2,23% 39,080 36,900 37,730 01 jul
Ansys 294,320 +2,590 +0,89% 295,570 287,330 291,730 01 jul
Antares Pharma 2,690 -0,060 -2,18% 2,785 2,625 2,750 01 jul
Apogee Enterprises 22,370 -0,670 -2,91% 23,420 22,090 23,040 01 jul
Apollo Investment... 9,430 -0,140 -1,46% 9,731 9,340 9,570 01 jul
AppFolio 167,450 +4,740 +2,91% 169,910 162,020 162,710 01 jul
Apple 364,010 -0,790 -0,22% 0,000 0,000 364,800 01 jul
Applied DNA Sciences 7,750 -0,320 -3,97% 0,000 0,000 8,070 01 jul
Applied Genetic T... 5,830 +0,290 +5,23% 6,220 5,370 5,540 01 jul
Applied Materials 59,680 -0,770 -1,27% 60,780 59,540 60,450 01 jul
Applied Optoelect... 10,190 -0,680 -6,26% 10,719 9,900 10,870 01 jul
Aptevo Therapeutics 9,130 +0,780 +9,34% 0,000 0,000 8,350 01 jul
Aptose Biosciences 6,240 -0,070 -1,11% 6,445 6,150 6,310 01 jul
Aqua Metals 1,200 -0,200 -14,29% 1,390 1,190 1,400 01 jul
Arbutus Biopharma... 1,830 +0,010 +0,55% 1,905 1,780 1,820 01 jul
ARCA biopharma 6,710 +0,090 +1,36% 6,800 6,520 6,620 01 jul
Arcadia Biosciences 3,940 +0,180 +4,79% 4,050 3,740 3,760 01 jul
ArcBest Corp 25,590 -0,920 -3,47% 26,750 25,495 26,510 01 jul
Arch Capital Grou... 28,150 -0,500 -1,75% 29,030 27,975 28,650 01 jul
Arcturus Therapeu... 48,250 +1,510 +3,23% 49,710 46,020 46,740 01 jul
Ardelyx 6,830 -0,090 -1,30% 6,990 6,680 6,920 01 jul
Arena Pharmaceuti... 62,470 -0,480 -0,76% 63,305 61,535 62,950 01 jul
Ares Capital Corp 14,660 +0,210 +1,45% 14,770 14,390 14,450 01 jul
Ark Restaurants Corp 12,480 +0,130 +1,05% 12,805 12,150 12,350 01 jul
Arrow DWA Tactica... 10,320 +0,180 +1,78% 10,320 10,320 10,140 01 jul
Arrow Financial Corp 28,580 -1,150 -3,87% 29,840 28,580 29,730 01 jul
Arrowhead Pharmac... 44,160 +0,970 +2,25% 44,800 42,940 43,190 01 jul
Artesian Resource... 35,980 -0,310 -0,85% 36,450 35,805 36,290 01 jul
Art's-Way Manufac... 2,350 0,000 0,00% 2,450 2,270 2,350 01 jul
Ascena Retail Group 1,380 -0,080 -5,48% 1,520 1,320 1,460 01 jul
Ascendis Pharma A/S 152,850 +4,950 +3,35% 153,095 147,885 147,900 01 jul
Asia Pacific Wire... 1,050 -0,100 -8,70% 0,000 0,000 1,150 01 jul
ASML Holding NV 367,590 -0,440 -0,12% 0,000 0,000 368,030 01 jul
Aspen Technology 103,850 +0,240 +0,23% 105,170 102,985 103,610 01 jul
Assembly Biosciences 23,300 -0,020 -0,09% 23,580 22,750 23,320 01 jul
Asta Funding 12,935 +0,005 +0,04% 12,940 12,920 12,930 01 jul
Astec Industries 44,410 -1,900 -4,10% 46,870 44,140 46,310 01 jul
Astronics Corp 10,110 -0,450 -4,26% 10,950 10,070 10,560 01 jul
AstroNova 7,720 -0,240 -3,02% 7,990 7,670 7,960 01 jul
Astrotech Corp 2,860 +0,010 +0,35% 2,900 2,820 2,850 01 jul
Asure Software 6,370 -0,060 -0,93% 6,480 6,220 6,430 01 jul
Atara Biotherapeu... 15,030 +0,460 +3,16% 15,370 14,350 14,570 01 jul
Athersys 2,720 -0,040 -1,45% 2,780 2,620 2,760 01 jul
Atlantic American... 1,650 -0,005 -0,30% 1,710 1,620 1,655 01 jul
Atlantic Capital ... 11,410 -0,750 -6,17% 12,210 11,190 12,160 01 jul
Atlantica Sustain... 29,710 +0,610 +2,10% 29,780 28,990 29,100 01 jul
Atlanticus Holdin... 10,290 -0,050 -0,48% 10,903 10,040 10,340 01 jul
Atlas Air Worldwi... 43,880 +0,850 +1,98% 45,290 43,440 43,030 01 jul
Atlas Financial H... 0,622 -0,045 -6,74% 0,000 0,000 0,667 01 jul
Atlassian Corp 185,610 +5,340 +2,96% 0,000 0,000 180,270 01 jul
ATN International 61,210 +0,640 +1,06% 62,050 59,880 60,570 01 jul
Atomera 8,780 -0,220 -2,44% 9,110 8,620 9,000 01 jul
Atossa Therapeutics 3,830 +0,030 +0,79% 3,905 3,710 3,800 01 jul
AtriCure 45,270 +0,320 +0,71% 45,620 44,370 44,950 01 jul
Atrion Corp 646,900 +9,890 +1,55% 655,758 638,610 637,010 01 jul
aTyr Pharma 4,300 -0,140 -3,15% 4,458 4,230 4,440 01 jul
Auburn National B... 56,200 -0,890 -1,56% 57,000 56,200 57,090 01 jul
AudioCodes Ltd 31,120 -0,670 -2,11% 32,210 30,910 31,790 01 jul
Aurinia Pharmaceu... 15,950 -0,300 -1,85% 16,350 15,730 16,250 01 jul
Auris Medical Hol... 0,911 -0,023 -2,41% 0,950 0,902 0,934 01 jul
Autodesk 241,220 +2,030 +0,85% 0,000 0,000 239,190 01 jul
Automatic Data Pr... 149,110 +0,220 +0,15% 150,450 148,630 148,890 01 jul
AVEO Pharmaceuticals 4,920 -0,230 -4,47% 5,170 4,860 5,150 01 jul
Aviat Networks 18,230 -0,020 -0,11% 18,450 17,850 18,250 01 jul
Avid Technology 7,240 -0,030 -0,41% 7,365 7,230 7,270 01 jul
Avinger 0,331 +0,021 +6,79% 0,000 0,000 0,310 01 jul
Avis Budget Group 22,480 -0,410 -1,79% 0,000 0,000 22,890 01 jul
Aware 3,090 -0,125 -3,89% 3,180 3,090 3,215 01 jul
Axcelis Technologies 27,170 -0,680 -2,44% 27,870 27,145 27,850 01 jul
AxoGen 11,730 +2,490 +26,95% 12,720 10,360 9,240 01 jul
Axsome Therapeutics 83,870 +1,590 +1,93% 85,630 81,120 82,280 01 jul
AXT 4,520 -0,240 -5,04% 4,750 4,510 4,760 01 jul
AzurRx BioPharma 0,900 -0,006 -0,66% 0,920 0,890 0,906 01 jul
Global X Future A... 20,888 +0,225 +1,09% 20,950 20,630 20,664 01 jul
Seelos Therapeutics 1,060 +0,050 +4,95% 1,100 0,980 1,010 01 jul
SiNtx Technologies 1,770 -0,130 -6,84% 0,000 0,000 1,900 01 jul
Vaxart 8,000 -0,850 -9,60% 0,000 0,000 8,850 01 jul