Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,370 +0,005 +0,14% 3,380 3,360 3,365 23 sep
1-800-FLOWERS.COM 7,900 -0,070 -0,88% 8,080 7,860 7,970 23 sep
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 59,630 -0,620 -1,03% 60,435 59,487 60,250 23 sep
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 107,820 +3,700 +3,55% 108,020 103,600 104,120 23 sep
AB Active ETFs 37,050 0,000 0,00% 37,060 37,060 37,050 20 sep
Abeona Therapeutics 5,860 -0,160 -2,66% 6,180 5,800 6,020 23 sep
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,600 +0,020 +0,44% 4,645 4,560 4,580 23 sep
Acadia Healthcare... 76,180 -0,220 -0,29% 77,110 75,810 76,400 23 sep
ACADIA Pharmaceut... 16,290 -0,240 -1,45% 16,550 16,210 16,530 23 sep
Acasti Pharma 2,600 -0,100 -3,70% 2,690 2,600 2,700 23 sep
Accelerate Diagno... 1,530 -0,010 -0,65% 1,586 1,500 1,540 23 sep
Accuray 1,770 +0,050 +2,91% 1,820 1,710 1,720 23 sep
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 50,340 0,000 0,00% 51,000 50,030 50,340 23 sep
Aclaris Therapeutics 1,160 +0,010 +0,87% 1,165 1,140 1,150 23 sep
ACNB Corp 42,900 -0,970 -2,21% 43,790 42,430 43,870 23 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... 0,938 0,000 0,00% 0,000 0,000 0,938 23 sep
Addus HomeCare Corp 132,840 +2,240 +1,72% 132,860 130,895 130,600 23 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 20,030 0,000 0,00% 0,000 0,000 20,030 23 sep
Adobe 527,870 0,000 0,00% 0,000 0,000 527,870 23 sep
ADTRAN Holdings 5,620 0,000 0,00% 0,000 0,000 5,620 23 sep
Advanced Energy I... 101,160 -0,320 -0,32% 102,255 101,020 101,480 23 sep
Advanced Micro De... 156,750 0,000 0,00% 0,000 0,000 156,750 23 sep
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 6,880 -0,590 -7,90% 7,480 6,880 7,470 23 sep
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 12,260 0,000 0,00% 0,000 0,000 12,260 23 sep
Aemetis 2,460 +0,090 +3,80% 2,480 2,310 2,370 23 sep
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 204,500 0,000 0,00% 0,000 0,000 204,500 23 sep
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,420 0,000 0,00% 0,000 0,000 0,420 23 sep
Affimed NV 3,400 -0,290 -7,86% 3,700 3,400 3,690 23 sep
Agenus 5,300 0,000 0,00% 0,000 0,000 5,300 23 sep
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 107,540 +2,750 +2,62% 107,920 103,860 104,790 23 sep
Agios Pharmaceuti... 45,760 -0,800 -1,72% 47,440 45,400 46,560 23 sep
AGNC Investment Corp 24,860 -0,030 -0,12% 24,990 24,810 24,890 23 sep
AGNC Investment Corp 10,360 +0,010 +0,10% 0,000 0,000 10,350 23 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 16,950 -0,490 -2,81% 17,550 16,700 17,440 23 sep
Air Transport Ser... 15,340 -0,290 -1,86% 15,860 15,340 15,630 23 sep
Airbnb 129,030 0,000 0,00% 0,000 0,000 129,030 23 sep
Airgain 7,310 +0,110 +1,53% 7,460 7,140 7,200 23 sep
AirNet Technology 0,273 0,000 0,00% 0,000 0,000 0,273 23 sep
Akamai Technologies 100,720 0,000 0,00% 0,000 0,000 100,720 23 sep
Akari Therapeutic... 3,200 -0,020 -0,62% 3,200 3,200 3,220 23 sep
Akebia Therapeutics 1,310 0,000 0,00% 0,000 0,000 1,310 23 sep
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 56,180 +0,200 +0,36% 56,380 55,320 55,980 23 sep
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 5,580 0,000 0,00% 0,000 0,000 5,580 23 sep
Alico 28,150 -0,510 -1,78% 28,510 27,511 28,660 23 sep
Align Technology 253,160 0,000 0,00% 0,000 0,000 253,160 23 sep
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 28,100 -0,450 -1,58% 28,960 27,720 28,550 23 sep
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 46,150 +0,340 +0,74% 47,010 45,160 45,810 23 sep
Alliance Resource... 24,190 -0,120 -0,49% 24,450 24,020 24,310 23 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 3,000 -0,020 -0,66% 3,050 2,960 3,020 23 sep
Alnylam Pharmaceu... 271,830 0,000 0,00% 0,000 0,000 271,830 23 sep
Alpha and Omega S... 34,610 0,000 0,00% 0,000 0,000 34,610 23 sep
Alphabet 161,835 -0,015 -0,01% 0,000 0,000 161,850 23 sep
Alphabet 163,070 0,000 0,00% 0,000 0,000 163,070 23 sep
AlphaMark Activel... 32,870 +0,140 +0,43% 32,890 32,710 32,730 23 sep
Alphatec Holdings 5,560 0,000 0,00% 0,000 0,000 5,560 23 sep
Altisource Portfo... 1,130 0,000 0,00% 1,140 1,110 1,130 23 sep
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,570 0,000 0,00% 0,000 0,000 0,570 23 sep
A-Mark Precious M... 42,870 0,000 0,00% 0,000 0,000 42,870 23 sep
Amazon.com 193,880 0,000 0,00% 0,000 0,000 193,880 23 sep
Ambarella 54,110 0,000 0,00% 0,000 0,000 54,110 23 sep
AMC Networks 7,850 -0,295 -3,62% 8,330 7,560 8,145 23 sep
Amdocs Limited 86,470 +0,260 +0,30% 86,710 85,800 86,210 23 sep
Amedisys 96,870 -0,390 -0,40% 97,215 96,680 97,260 23 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... 10,980 0,000 0,00% 0,000 0,000 10,980 23 sep
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 14,780 -0,330 -2,18% 15,230 14,690 15,110 23 sep
American Software 10,930 -0,010 -0,09% 11,055 10,815 10,940 23 sep
American Supercon... 24,440 0,000 0,00% 0,000 0,000 24,440 23 sep
American Woodmark... 93,210 -0,400 -0,43% 96,410 92,140 93,610 23 sep
America's Car-Mart 43,070 0,000 0,00% 0,000 0,000 43,070 23 sep
Ameris Bancorp 59,560 0,000 0,00% 0,000 0,000 59,560 24 jul
AMERISAFE 48,185 +0,085 +0,18% 48,400 47,940 48,100 23 sep
AmeriServ Financial 2,700 0,000 0,00% 2,700 2,550 2,700 23 sep
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 18,680 -0,120 -0,64% 18,800 18,490 18,800 23 sep
Amgen 335,610 0,000 0,00% 0,000 0,000 335,610 23 sep
Amicus Therapeutics 11,220 -0,070 -0,62% 11,415 11,030 11,290 23 sep
Amkor Technology 31,020 0,000 0,00% 0,000 0,000 31,020 23 sep
Amphastar Pharmac... 48,610 0,000 0,00% 0,000 0,000 48,610 23 sep
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,910 -0,055 -0,92% 6,029 5,802 5,965 23 sep
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 aug '23
Analog Devices 226,010 0,000 0,00% 0,000 0,000 226,010 23 sep
Anavex Life Scien... 5,490 -0,150 -2,66% 5,695 5,480 5,640 23 sep
Andersons 49,750 -0,200 -0,40% 50,333 49,490 49,950 23 sep
Angi 2,830 -0,050 -1,74% 2,915 2,820 2,880 23 sep
AngioDynamics 7,500 -0,050 -0,66% 7,620 7,455 7,550 23 sep
ANI Pharmaceuticals 60,080 +0,340 +0,57% 60,540 59,450 59,740 23 sep
Anika Therapeutics 25,020 -0,480 -1,88% 25,536 24,870 25,500 23 sep
Ansys 321,270 +1,280 +0,40% 322,080 317,310 319,990 23 sep
Apogee Enterprises 67,430 -0,350 -0,52% 68,730 67,170 67,780 23 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 236,190 0,000 0,00% 0,000 0,000 236,190 23 sep
Apple 226,470 0,000 0,00% 0,000 0,000 226,470 23 sep
Applied DNA Sciences 1,130 0,000 0,00% 0,000 0,000 1,130 23 sep
Applied Materials 194,040 0,000 0,00% 0,000 0,000 194,040 23 sep
Applied Optoelect... 14,060 0,000 0,00% 0,000 0,000 14,060 23 sep
Aptevo Therapeutics 0,176 0,000 0,00% 0,000 0,000 0,176 23 sep
Aptose Biosciences 0,414 0,000 0,00% 0,000 0,000 0,414 23 sep
Aqua Metals 0,191 +0,001 +0,63% 0,210 0,191 0,190 23 sep
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 4,040 +0,010 +0,25% 4,105 4,000 4,030 23 sep
ARCA biopharma 29,400 0,000 0,00% 29,640 26,640 29,400 30 aug
Arcadia Biosciences 2,965 +0,035 +1,19% 3,000 2,877 2,930 23 sep
ArcBest Corp 110,930 +0,990 +0,90% 111,200 108,980 109,940 23 sep
Arch Capital Grou... 113,660 0,000 0,00% 0,000 0,000 113,660 23 sep
Arcturus Therapeu... 21,150 +0,540 +2,62% 21,660 20,500 20,610 23 sep
Ardelyx 5,920 0,000 0,00% 0,000 0,000 5,920 23 sep
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,690 0,000 0,00% 0,000 0,000 20,690 23 sep
Ark Restaurants Corp 11,780 -0,660 -5,31% 12,440 11,760 12,440 23 sep
Arq 5,180 0,000 0,00% 0,000 0,000 5,180 23 sep
Arrow Financial Corp 29,000 -0,160 -0,55% 29,455 28,800 29,160 23 sep
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 20,000 -0,800 -3,85% 20,850 19,990 20,800 23 sep
ArrowMark Financi... 21,340 +0,110 +0,52% 21,670 21,275 21,230 23 sep
Artesian Resource... 36,900 -0,450 -1,20% 37,396 36,810 37,350 23 sep
Art's-Way Manufac... 1,790 -0,020 -1,10% 1,850 1,760 1,810 23 sep
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 146,600 0,000 0,00% 0,000 0,000 146,600 23 sep
Asia Pacific Wire... 1,490 +0,040 +2,76% 1,540 1,430 1,450 23 sep
ASML Holding NV 803,500 0,000 0,00% 0,000 0,000 803,500 23 sep
Aspen Technology 233,690 -2,070 -0,88% 236,720 233,555 235,760 23 sep
Assembly Biosciences 16,260 0,000 0,00% 0,000 0,000 16,260 23 sep
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 31,720 0,000 0,00% 0,000 0,000 31,720 23 sep
Astronics Corp 20,160 -0,300 -1,47% 20,615 20,010 20,460 23 sep
AstroNova 13,770 -0,330 -2,34% 14,080 13,630 14,100 23 sep
Astrotech Corp 7,800 +0,040 +0,52% 8,205 7,710 7,760 23 sep
Asure Software 9,330 +0,120 +1,30% 9,505 9,100 9,210 23 sep
Atara Biotherapeu... 7,360 -0,430 -5,52% 7,950 7,350 7,790 23 sep
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 okt '23
Atlanta Braves Ho... 43,200 -0,360 -0,83% 43,860 43,130 43,560 23 sep
Atlanta Braves Ho... 40,910 -0,370 -0,90% 41,570 40,840 41,280 23 sep
Atlantic American... 1,580 +0,050 +3,27% 1,600 1,430 1,530 23 sep
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,020 +0,050 +0,23% 22,075 21,960 21,970 23 sep
Atlanticus Holdin... 34,420 0,000 0,00% 0,000 0,000 34,420 23 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 161,980 0,000 0,00% 0,000 0,000 161,980 23 sep
ATN International 30,260 -0,090 -0,30% 30,830 29,930 30,350 23 sep
Atomera 2,450 -0,160 -6,13% 2,650 2,416 2,610 23 sep
Atossa Therapeutics 1,410 0,000 0,00% 0,000 0,000 1,410 23 sep
AtriCure 29,050 0,000 0,00% 0,000 0,000 29,050 23 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... 21,420 -0,380 -1,74% 22,150 21,283 21,800 23 sep
AudioCodes Ltd 8,750 -0,120 -1,35% 8,950 8,710 8,870 23 sep
Aurinia Pharmaceu... 6,980 -0,230 -3,19% 7,220 6,955 7,210 23 sep
Autodesk 268,460 0,000 0,00% 0,000 0,000 268,460 23 sep
Automatic Data Pr... 277,580 0,000 0,00% 0,000 0,000 277,580 23 sep
Avadel Pharmaceut... 12,870 -0,530 -3,96% 13,615 12,680 13,400 23 sep
Aviat Networks 22,710 0,000 0,00% 0,000 0,000 22,710 23 sep
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 0,931 0,000 0,00% 0,000 0,000 0,931 23 sep
Avis Budget Group 86,530 0,000 0,00% 0,000 0,000 86,530 23 sep
Aware 1,780 -0,070 -3,78% 1,940 1,770 1,850 23 sep
Axcelis Technologies 102,540 0,000 0,00% 0,000 0,000 102,540 23 sep
AxoGen 13,970 -0,090 -0,64% 14,260 13,820 14,060 23 sep
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 91,560 0,000 0,00% 0,000 0,000 91,560 23 sep
AXT 2,000 0,000 0,00% 0,000 0,000 2,000 23 sep
AYRO 0,822 +0,040 +5,07% 0,845 0,790 0,783 23 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