Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,230 -0,093 -2,80% 3,317 3,210 3,323 31 okt
1-800-FLOWERS.COM 8,320 +0,330 +4,13% 8,500 7,600 7,990 31 okt
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 59,230 -1,710 -2,81% 60,880 59,230 60,940 31 okt
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 114,155 -0,955 -0,83% 116,013 113,130 115,110 31 okt
AB Active ETFs 35,940 -0,025 -0,07% 35,940 35,850 35,965 31 okt
Abeona Therapeutics 6,400 +0,040 +0,63% 6,425 6,040 6,360 31 okt
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,520 -0,105 -2,27% 4,670 4,520 4,625 31 okt
Acadia Healthcare... 42,653 -9,438 -18,12% 45,750 42,460 52,090 31 okt
ACADIA Pharmaceut... 14,570 -0,200 -1,35% 14,770 14,452 14,770 31 okt
Accelerate Diagno... 1,920 +0,040 +2,13% 1,920 1,800 1,880 31 okt
Accuray 1,735 -0,145 -7,71% 1,870 1,730 1,880 31 okt
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 49,180 -0,720 -1,44% 49,940 49,060 49,900 31 okt
Aclaris Therapeutics 1,810 +0,010 +0,56% 1,935 1,800 1,800 31 okt
ACNB Corp 42,000 +0,010 +0,02% 42,095 41,840 41,990 31 okt
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 okt '23
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 okt '23
Adaptimmune Thera... 0,726 +0,029 +4,13% 0,750 0,699 0,697 31 okt
Addus HomeCare Corp 124,510 -1,180 -0,94% 126,020 123,450 125,690 31 okt
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 16,310 -0,650 -3,83% 16,850 16,090 16,960 31 okt
Adobe 478,075 -8,605 -1,77% 486,050 477,380 486,680 31 okt
ADTRAN Holdings 6,075 -0,305 -4,78% 0,000 6,070 6,380 31 okt
Advanced Energy I... 108,700 +0,930 +0,86% 113,830 106,050 107,770 31 okt
Advanced Micro De... 144,050 -4,550 -3,06% 148,680 143,330 148,600 31 okt
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,290 -0,590 -7,49% 0,000 7,290 7,880 31 okt
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 nov '23
Aehr Test Systems 14,070 -0,720 -4,87% 14,870 13,860 14,790 31 okt
Aemetis 2,670 -0,040 -1,48% 2,780 2,635 2,710 31 okt
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 214,980 -1,620 -0,75% 217,320 211,462 216,600 31 okt
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,392 -0,008 -1,98% 0,398 0,381 0,400 31 okt
Affimed NV 3,230 -0,110 -3,30% 3,315 3,170 3,340 31 okt
Agenus 4,210 -0,180 -4,10% 4,450 4,210 4,390 31 okt
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 100,040 +1,660 +1,69% 101,160 97,580 98,380 31 okt
Agios Pharmaceuti... 44,430 -1,870 -4,04% 45,900 43,520 46,300 31 okt
AGNC Investment Corp 24,750 +0,060 +0,24% 24,780 24,690 24,690 31 okt
AGNC Investment Corp 9,310 -0,290 -3,02% 9,490 9,310 9,600 31 okt
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 16,100 -1,060 -6,18% 17,000 16,050 17,160 31 okt
Air Transport Ser... 17,240 -0,070 -0,40% 17,650 17,140 17,310 31 okt
Airbnb 134,790 -1,710 -1,25% 138,060 134,260 136,500 31 okt
Airgain 9,280 -0,220 -2,32% 9,460 9,000 9,500 31 okt
AirNet Technology 0,540 -0,089 -14,11% 0,629 0,453 0,629 31 okt
Akamai Technologies 101,090 -0,760 -0,75% 101,970 100,540 101,850 31 okt
Akari Therapeutic... 2,400 -0,010 -0,41% 2,570 2,400 2,410 31 okt
Akebia Therapeutics 1,660 -0,040 -2,35% 1,720 1,660 1,700 31 okt
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 53,320 -1,030 -1,90% 54,510 53,310 54,350 31 okt
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 5,250 -0,090 -1,69% 5,340 5,160 5,340 31 okt
Alico 24,510 -0,050 -0,20% 24,875 24,470 24,560 31 okt
Align Technology 204,930 -5,930 -2,81% 211,760 204,925 210,860 31 okt
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 25,700 -0,610 -2,32% 26,500 25,680 26,310 31 okt
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 65,010 +2,050 +3,26% 65,010 54,865 62,960 31 okt
Alliance Resource... 26,170 +0,540 +2,11% 26,276 25,750 25,630 31 okt
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 aug '23
Allot Ltd 3,480 +0,130 +3,88% 3,490 3,350 3,350 31 okt
Alnylam Pharmaceu... 266,720 -14,770 -5,25% 276,000 263,650 281,490 31 okt
Alpha and Omega S... 33,040 -1,920 -5,49% 34,580 32,700 34,960 31 okt
Alphabet 171,020 -3,440 -1,97% 176,820 171,000 174,460 31 okt
Alphabet 172,650 -3,490 -1,98% 178,420 172,560 176,140 31 okt
AlphaMark Activel... 32,520 -0,190 -0,58% 32,590 32,520 32,710 31 okt
Alphatec Holdings 7,870 +2,250 +40,04% 8,420 6,970 5,620 31 okt
Altisource Portfo... 1,200 +0,020 +1,69% 1,270 1,180 1,180 31 okt
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,580 -0,020 -3,37% 0,600 0,561 0,600 31 okt
A-Mark Precious M... 38,820 -0,295 -0,75% 39,130 38,440 39,115 31 okt
Amazon.com 186,190 -6,540 -3,39% 190,600 185,230 192,730 31 okt
Ambarella 56,160 -3,060 -5,17% 58,990 56,160 59,220 31 okt
AMC Networks 8,090 -0,180 -2,18% 8,430 8,020 8,270 31 okt
Amdocs Limited 87,730 -0,360 -0,41% 88,470 87,590 88,090 31 okt
Amedisys 94,640 -0,610 -0,64% 95,600 94,485 95,250 31 okt
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... 13,400 -0,540 -3,87% 13,890 13,380 13,940 31 okt
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 15,170 -0,450 -2,88% 15,898 15,170 15,620 31 okt
American Software 10,950 0,000 0,00% 11,230 10,840 10,950 01 okt
American Supercon... 24,550 +1,070 +4,56% 26,560 22,720 23,480 31 okt
American Woodmark... 90,720 -1,880 -2,03% 92,930 90,670 92,600 31 okt
America's Car-Mart 39,040 -0,600 -1,51% 0,000 38,790 39,640 31 okt
Ameris Bancorp 59,560 0,000 0,00% 0,000 0,000 59,560 24 jul
AMERISAFE 54,050 -0,680 -1,24% 54,880 54,020 54,730 31 okt
AmeriServ Financial 2,750 +0,040 +1,48% 2,789 2,710 2,710 31 okt
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 16,930 -0,220 -1,28% 17,280 16,858 17,150 31 okt
Amgen 320,270 +4,480 +1,42% 323,400 315,650 315,790 31 okt
Amicus Therapeutics 11,420 -0,160 -1,38% 11,530 11,390 11,580 31 okt
Amkor Technology 25,450 -1,280 -4,79% 26,680 25,440 26,730 31 okt
Amphastar Pharmac... 50,520 -0,260 -0,51% 51,350 50,040 50,780 31 okt
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,430 -0,250 -4,40% 0,000 4,950 5,680 31 okt
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 aug '23
Analog Devices 223,100 -7,020 -3,05% 230,200 220,830 230,120 31 okt
Anavex Life Scien... 6,620 +0,910 +15,94% 7,370 5,870 5,710 31 okt
Andersons 45,375 -0,395 -0,86% 46,325 45,350 45,770 31 okt
Angi 2,370 -0,040 -1,66% 2,510 2,345 2,410 31 okt
AngioDynamics 6,690 -0,240 -3,46% 6,940 6,565 6,930 31 okt
ANI Pharmaceuticals 57,245 -1,265 -2,16% 58,470 57,120 58,510 31 okt
Anika Therapeutics 17,140 -7,540 -30,55% 0,000 16,000 24,680 31 okt
Ansys 320,560 -8,010 -2,44% 326,600 319,690 328,570 31 okt
Apogee Enterprises 74,850 -1,010 -1,33% 75,913 74,720 75,860 31 okt
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 207,980 -9,650 -4,43% 218,000 207,710 217,630 31 okt
Apple 225,390 -4,710 -2,05% 229,830 225,390 230,100 31 okt
Applied DNA Sciences 0,182 -0,007 -3,66% 0,189 0,172 0,189 31 okt
Applied Materials 181,580 -3,720 -2,01% 185,210 179,280 185,300 31 okt
Applied Optoelect... 15,600 -0,750 -4,59% 16,220 15,500 16,350 31 okt
Aptevo Therapeutics 0,270 -0,010 -3,50% 0,286 0,250 0,280 31 okt
Aptose Biosciences 0,381 -0,009 -2,38% 0,390 0,370 0,390 31 okt
Aqua Metals 0,151 +0,003 +1,69% 0,152 0,137 0,148 31 okt
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,845 -0,095 -2,41% 3,960 3,825 3,940 31 okt
ARCA biopharma 29,400 0,000 0,00% 29,640 26,640 29,400 30 aug
Arcadia Biosciences 3,850 -0,360 -8,55% 4,537 3,817 4,210 31 okt
ArcBest Corp 104,180 -2,680 -2,51% 106,870 103,590 106,860 31 okt
Arch Capital Grou... 98,560 -6,580 -6,26% 103,210 98,270 105,140 31 okt
Arcturus Therapeu... 17,730 -0,690 -3,75% 18,350 17,660 18,420 31 okt
Ardelyx 5,870 -0,020 -0,34% 6,005 5,800 5,890 31 okt
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,130 -0,200 -0,94% 21,410 21,120 21,330 31 okt
Ark Restaurants Corp 10,900 +0,120 +1,11% 10,900 10,550 10,780 31 okt
Arq 5,880 -0,130 -2,16% 6,010 5,840 6,010 31 okt
Arrow Financial Corp 28,550 -0,790 -2,69% 29,510 28,520 29,340 31 okt
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 19,230 -0,480 -2,44% 19,669 19,200 19,710 31 okt
ArrowMark Financi... 20,650 -0,290 -1,38% 20,950 20,550 20,940 31 okt
Artesian Resource... 33,380 -0,160 -0,48% 33,770 33,380 33,540 31 okt
Art's-Way Manufac... 1,640 +0,010 +0,61% 1,678 1,620 1,630 31 okt
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 122,820 +0,020 +0,02% 124,660 120,770 122,800 31 okt
Asia Pacific Wire... 1,640 +0,005 +0,31% 1,710 0,000 1,635 31 okt
ASML Holding NV 672,550 -11,280 -1,65% 683,000 667,220 683,830 31 okt
Aspen Technology 234,755 -6,075 -2,52% 240,758 233,460 240,830 31 okt
Assembly Biosciences 17,010 -0,010 -0,06% 17,430 16,750 17,020 31 okt
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 31,780 -0,610 -1,88% 32,470 31,500 32,390 31 okt
Astronics Corp 17,390 -0,940 -5,13% 18,310 17,390 18,330 31 okt
AstroNova 12,990 -0,270 -2,04% 13,060 12,860 13,260 31 okt
Astrotech Corp 7,270 -0,100 -1,36% 7,500 7,170 7,370 31 okt
Asure Software 9,920 +0,260 +2,69% 10,085 9,600 9,660 31 okt
Atara Biotherapeu... 8,930 -0,650 -6,78% 9,697 8,900 9,580 31 okt
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 okt '23
Atlanta Braves Ho... 42,070 -0,660 -1,54% 42,680 42,070 42,730 31 okt
Atlanta Braves Ho... 39,520 -0,540 -1,35% 40,110 39,500 40,060 31 okt
Atlantic American... 1,590 -0,046 -2,82% 1,660 1,561 1,636 31 okt
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,060 +0,040 +0,18% 22,075 22,020 22,020 31 okt
Atlanticus Holdin... 37,190 -0,420 -1,12% 0,000 37,190 37,610 31 okt
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 188,440 -1,990 -1,05% 191,340 187,640 190,430 31 okt
ATN International 20,960 -1,910 -8,35% 0,000 20,845 22,870 31 okt
Atomera 4,160 -0,110 -2,58% 4,350 3,950 4,270 31 okt
Atossa Therapeutics 1,385 -0,025 -1,77% 1,420 1,350 1,410 31 okt
AtriCure 33,160 -1,670 -4,79% 35,190 33,080 34,830 31 okt
Atrion Corp 459,920 0,000 0,00% 0,000 0,000 459,920 20 aug
aTyr Pharma 1,900 0,000 0,00% 0,000 0,000 1,900 04 jun
Auburn National B... 21,819 +0,119 +0,55% 22,180 21,500 21,700 31 okt
AudioCodes Ltd 9,210 -0,230 -2,44% 9,470 9,150 9,440 31 okt
Aurinia Pharmaceu... 7,220 -0,140 -1,90% 7,390 7,210 7,360 31 okt
Autodesk 283,730 -5,090 -1,76% 288,470 283,420 288,820 31 okt
Automatic Data Pr... 289,240 -3,540 -1,21% 292,540 288,940 292,780 31 okt
Avadel Pharmaceut... 15,470 +2,560 +19,83% 16,580 14,800 12,910 31 okt
Aviat Networks 20,480 -0,180 -0,87% 20,700 20,160 20,660 31 okt
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,780 -0,050 -6,02% 0,823 0,777 0,830 31 okt
Avis Budget Group 82,930 -3,010 -3,50% 86,550 82,750 85,940 31 okt
Aware 1,630 -0,440 -21,26% 1,740 1,490 2,070 31 okt
Axcelis Technologies 85,380 -4,770 -5,29% 0,000 85,270 90,150 31 okt
AxoGen 13,990 -0,460 -3,18% 14,490 13,990 14,450 31 okt
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 88,990 -0,470 -0,53% 90,200 87,910 89,460 31 okt
AXT 2,575 -0,185 -6,70% 2,710 2,480 2,760 31 okt
AYRO 0,778 -0,015 -1,83% 0,800 0,736 0,793 31 okt
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21

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