Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,354 -0,016 -0,49% 3,364 3,354 3,370 18 sep
1-800-FLOWERS.COM 7,980 -0,040 -0,50% 8,280 7,920 8,020 18 sep
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 60,430 +0,510 +0,85% 61,725 59,220 59,920 18 sep
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 96,940 +0,760 +0,79% 99,270 95,250 96,180 18 sep
AB Active ETFs 37,170 0,000 0,00% 37,240 37,080 37,170 18 sep
Abeona Therapeutics 5,460 0,000 0,00% 5,610 5,430 5,460 18 sep
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,680 -0,080 -1,68% 4,810 4,680 4,760 18 sep
Acadia Healthcare... 77,940 +0,170 +0,22% 78,660 76,935 77,770 18 sep
ACADIA Pharmaceut... 16,330 +0,070 +0,43% 16,725 16,075 16,260 18 sep
Acasti Pharma 2,720 -0,010 -0,37% 2,830 2,700 2,730 18 sep
Accelerate Diagno... 1,470 -0,010 -0,68% 1,540 1,470 1,480 18 sep
Accuray 1,900 0,000 0,00% 2,010 1,860 1,900 18 sep
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 49,160 +0,180 +0,37% 50,610 48,710 48,980 18 sep
Aclaris Therapeutics 1,190 +0,020 +1,71% 1,200 1,160 1,170 18 sep
ACNB Corp 42,880 +0,120 +0,28% 44,250 42,490 42,760 18 sep
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... 1,040 -0,010 -0,95% 1,070 1,020 1,050 18 sep
Addus HomeCare Corp 132,630 +0,160 +0,12% 136,120 131,255 132,470 18 sep
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 19,320 +0,610 +3,26% 19,750 18,690 18,710 18 sep
Adobe 508,120 -6,910 -1,34% 517,580 506,490 515,030 18 sep
ADTRAN Holdings 5,500 -0,100 -1,79% 5,830 5,490 5,600 18 sep
Advanced Energy I... 97,830 -1,140 -1,15% 101,240 97,720 98,970 18 sep
Advanced Micro De... 148,290 -2,530 -1,68% 152,820 148,010 150,820 18 sep
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 6,990 -0,310 -4,25% 7,424 6,970 7,300 18 sep
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 12,100 -0,370 -2,97% 12,920 11,820 12,470 18 sep
Aemetis 2,450 +0,020 +0,82% 2,610 2,380 2,430 18 sep
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 174,580 -0,380 -0,22% 180,650 171,270 174,960 18 sep
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,358 -0,022 -5,68% 0,000 0,350 0,380 18 sep
Affimed NV 4,030 -0,040 -0,98% 4,174 4,000 4,070 18 sep
Agenus 6,070 -0,160 -2,57% 6,490 5,870 6,230 18 sep
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 101,310 -2,170 -2,10% 104,760 101,180 103,480 18 sep
Agios Pharmaceuti... 45,620 -0,070 -0,15% 47,260 45,165 45,690 18 sep
AGNC Investment Corp 24,695 +0,005 +0,02% 24,850 24,684 24,690 18 sep
AGNC Investment Corp 10,660 +0,100 +0,95% 10,725 10,520 10,560 18 sep
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 19,750 -0,300 -1,50% 20,430 19,750 20,050 18 sep
Air Transport Ser... 15,410 -0,310 -1,97% 15,980 15,370 15,720 18 sep
Airbnb 122,420 +0,300 +0,25% 125,660 122,000 122,120 18 sep
Airgain 7,160 +0,050 +0,70% 7,250 7,150 7,110 18 sep
AirNet Technology 0,270 -0,016 -5,59% 0,279 0,268 0,286 18 sep
Akamai Technologies 97,450 -0,420 -0,43% 98,365 96,840 97,870 18 sep
Akari Therapeutic... 3,140 -0,180 -5,42% 3,400 3,140 3,320 18 sep
Akebia Therapeutics 1,360 -0,010 -0,73% 1,410 1,350 1,370 18 sep
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 53,480 -0,600 -1,11% 54,670 53,060 54,080 18 sep
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 5,860 +0,080 +1,38% 6,055 5,700 5,780 18 sep
Alico 29,570 +0,450 +1,55% 29,690 28,540 29,120 18 sep
Align Technology 252,980 -0,180 -0,07% 262,870 249,310 253,160 18 sep
Alimera Sciences 5,540 -0,010 -0,18% 0,000 0,000 5,550 13 sep
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 27,840 +0,100 +0,36% 28,410 27,590 27,740 18 sep
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 42,840 +0,570 +1,35% 44,820 41,930 42,270 18 sep
Alliance Resource... 23,960 +0,430 +1,83% 23,980 23,510 23,530 18 sep
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 3,100 +0,060 +1,97% 3,130 2,967 3,040 18 sep
Alnylam Pharmaceu... 273,150 -1,310 -0,48% 277,585 271,380 274,460 18 sep
Alpha and Omega S... 34,260 -0,660 -1,89% 36,220 34,260 34,920 18 sep
Alphabet 159,790 +0,470 +0,30% 160,500 158,595 159,320 18 sep
Alphabet 160,860 +0,580 +0,36% 161,630 159,660 160,280 18 sep
AlphaMark Activel... 32,375 -0,024 -0,08% 0,000 0,000 32,399 17 sep
Alphatec Holdings 6,150 +0,200 +3,36% 6,630 5,910 5,950 18 sep
Altisource Portfo... 1,190 0,000 0,00% 1,255 1,190 1,190 18 sep
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,597 +0,002 +0,32% 0,608 0,586 0,595 18 sep
A-Mark Precious M... 43,260 -1,170 -2,63% 45,140 43,150 44,430 18 sep
Amazon.com 186,430 -0,450 -0,24% 188,800 185,060 186,880 18 sep
Ambarella 53,890 -0,430 -0,79% 55,990 53,410 54,320 18 sep
AMC Networks 9,025 +0,155 +1,75% 9,340 8,880 8,870 18 sep
Amdocs Limited 86,280 -0,130 -0,15% 86,950 85,780 86,410 18 sep
Amedisys 97,150 -0,220 -0,23% 97,434 96,780 97,370 18 sep
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... 11,030 -0,140 -1,25% 11,285 10,920 11,170 18 sep
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 15,180 -0,320 -2,06% 15,760 15,170 15,500 18 sep
American Software 10,730 -0,190 -1,74% 11,010 10,700 10,920 18 sep
American Supercon... 20,725 -0,605 -2,84% 22,050 20,699 21,330 18 sep
American Woodmark... 92,560 -0,100 -0,11% 96,130 91,210 92,660 18 sep
America's Car-Mart 50,150 +0,880 +1,79% 52,970 49,000 49,270 18 sep
Ameris Bancorp 59,560 0,000 0,00% 0,000 0,000 59,560 24 jul
AMERISAFE 49,340 +0,270 +0,55% 49,930 48,840 49,070 18 sep
AmeriServ Financial 2,560 -0,020 -0,78% 2,748 2,530 2,580 18 sep
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 18,380 -0,160 -0,86% 18,830 18,000 18,540 18 sep
Amgen 332,920 +0,120 +0,04% 339,000 331,000 332,800 18 sep
Amicus Therapeutics 10,910 -0,290 -2,59% 11,260 10,890 11,200 18 sep
Amkor Technology 30,240 -0,450 -1,47% 31,460 30,200 30,690 18 sep
Amphastar Pharmac... 49,780 +1,140 +2,34% 50,230 48,300 48,640 18 sep
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 6,050 -0,270 -4,27% 6,270 6,040 6,320 18 sep
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 aug '23
Analog Devices 222,640 -2,710 -1,20% 228,870 221,960 225,350 18 sep
Anavex Life Scien... 5,505 +0,045 +0,82% 5,728 5,280 5,460 18 sep
Andersons 49,060 -0,070 -0,14% 50,640 48,580 49,130 18 sep
Angi 2,785 +0,075 +2,77% 2,825 2,710 2,710 18 sep
AngioDynamics 7,600 -0,040 -0,52% 7,750 7,480 7,640 18 sep
ANI Pharmaceuticals 61,050 +0,990 +1,65% 62,890 60,350 60,060 18 sep
Anika Therapeutics 25,470 +0,270 +1,07% 26,000 25,008 25,200 18 sep
Ansys 313,390 -3,860 -1,22% 318,260 312,860 317,250 18 sep
Apogee Enterprises 67,470 -0,940 -1,37% 69,880 67,220 68,410 18 sep
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 229,090 -0,100 -0,04% 233,810 226,750 229,190 18 sep
Apple 220,690 +3,900 +1,80% 222,710 217,550 216,790 18 sep
Applied DNA Sciences 1,320 -0,050 -3,65% 1,420 1,320 1,370 18 sep
Applied Materials 186,140 -2,450 -1,30% 191,660 185,750 188,590 18 sep
Applied Optoelect... 13,290 -0,290 -2,14% 13,890 12,800 13,580 18 sep
Aptevo Therapeutics 0,166 -0,039 -19,11% 0,199 0,141 0,205 18 sep
Aptose Biosciences 0,408 +0,003 +0,79% 0,410 0,389 0,405 18 sep
Aqua Metals 0,204 -0,010 -4,72% 0,220 0,204 0,214 18 sep
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 4,130 +0,050 +1,23% 4,215 0,000 4,080 18 sep
ARCA biopharma 29,400 0,000 0,00% 29,640 26,640 29,400 30 aug
Arcadia Biosciences 2,905 0,000 0,00% 0,000 0,000 2,905 17 sep
ArcBest Corp 110,660 +2,810 +2,61% 114,380 107,560 107,850 18 sep
Arch Capital Grou... 113,070 -0,890 -0,78% 114,269 112,400 113,960 18 sep
Arcturus Therapeu... 20,550 -0,460 -2,19% 21,550 20,045 21,010 18 sep
Ardelyx 5,900 -0,250 -4,07% 6,150 5,840 6,150 18 sep
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,340 +0,170 +0,84% 20,390 20,170 20,170 18 sep
Ark Restaurants Corp 11,500 -0,290 -2,46% 12,270 11,500 11,790 18 sep
Arq 6,110 -0,240 -3,78% 6,320 6,070 6,350 18 sep
Arrow Financial Corp 29,580 +0,410 +1,41% 30,240 28,730 29,170 18 sep
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 20,780 +0,770 +3,85% 21,360 19,790 20,010 18 sep
ArrowMark Financi... 20,640 +0,180 +0,88% 20,800 20,425 20,460 18 sep
Artesian Resource... 37,730 -0,230 -0,61% 38,070 37,400 37,960 18 sep
Art's-Way Manufac... 1,750 -0,060 -3,31% 1,820 1,720 1,810 18 sep
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 148,890 +2,300 +1,57% 150,430 145,772 146,590 18 sep
Asia Pacific Wire... 1,490 +0,020 +1,36% 1,490 1,470 1,470 18 sep
ASML Holding NV 787,200 -18,490 -2,29% 810,915 786,370 805,690 18 sep
Aspen Technology 236,000 +2,460 +1,05% 237,745 227,845 233,540 18 sep
Assembly Biosciences 18,170 -0,020 -0,11% 18,900 17,480 18,190 18 sep
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 32,110 +0,110 +0,34% 33,330 31,660 32,000 18 sep
Astronics Corp 19,980 +0,120 +0,60% 20,470 19,730 19,860 18 sep
AstroNova 13,540 -0,650 -4,58% 14,400 13,517 14,190 18 sep
Astrotech Corp 8,240 -0,040 -0,48% 8,410 8,110 8,280 18 sep
Asure Software 9,110 -0,260 -2,77% 9,384 9,100 9,370 18 sep
Atara Biotherapeu... 7,890 -0,620 -7,29% 8,801 7,850 8,510 18 sep
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 okt '23
Atlanta Braves Ho... 43,940 +0,200 +0,46% 44,600 43,374 43,740 18 sep
Atlanta Braves Ho... 41,080 +0,160 +0,39% 41,715 40,871 40,920 18 sep
Atlantic American... 1,550 -0,070 -4,32% 1,635 1,550 1,620 18 sep
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 21,920 +0,050 +0,23% 21,950 0,000 21,870 18 sep
Atlanticus Holdin... 34,850 +0,620 +1,81% 35,830 34,060 34,230 18 sep
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 159,840 +4,020 +2,58% 163,310 156,010 155,820 18 sep
ATN International 29,275 -0,265 -0,90% 30,180 29,130 29,540 18 sep
Atomera 2,580 -0,160 -5,84% 2,767 2,580 2,740 18 sep
Atossa Therapeutics 1,425 -0,025 -1,72% 1,470 1,390 1,450 18 sep
AtriCure 27,990 -0,080 -0,29% 29,200 27,600 28,070 18 sep
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... 19,850 -0,330 -1,64% 20,590 19,850 20,180 18 sep
AudioCodes Ltd 9,200 -0,160 -1,71% 9,390 9,140 9,360 18 sep
Aurinia Pharmaceu... 7,080 -0,060 -0,84% 7,340 6,985 7,140 18 sep
Autodesk 264,090 -2,800 -1,05% 0,000 263,570 266,890 18 sep
Automatic Data Pr... 275,830 -3,580 -1,28% 281,000 275,430 279,410 18 sep
Avadel Pharmaceut... 13,640 -0,190 -1,37% 14,100 13,585 13,830 18 sep
Aviat Networks 22,210 -0,280 -1,24% 23,055 21,880 22,490 18 sep
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 1,005 -0,035 -3,37% 1,080 0,932 1,040 18 sep
Avis Budget Group 85,080 +1,990 +2,39% 89,900 83,090 83,090 18 sep
Aware 1,930 +0,050 +2,66% 2,010 1,920 1,880 18 sep
Axcelis Technologies 97,900 -1,870 -1,87% 101,820 97,640 99,770 18 sep
AxoGen 14,570 -0,120 -0,82% 15,078 14,430 14,690 18 sep
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 91,540 +0,600 +0,66% 92,500 89,240 90,940 18 sep
AXT 2,110 -0,110 -4,95% 2,236 2,110 2,220 18 sep
AYRO 0,824 -0,025 -2,93% 0,850 0,808 0,849 18 sep
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