Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 181,940 +0,090 +0,05% 183,270 181,880 181,850 26 apr
Fanhua 3,420 -0,110 -3,12% 3,836 3,420 3,530 26 apr
Farmer Brothers C... 3,110 -0,020 -0,64% 3,200 3,040 3,130 26 apr
Farmers National ... 12,070 -0,090 -0,74% 12,240 12,010 12,160 26 apr
FARO Technologies 18,920 +0,470 +2,55% 19,130 18,350 18,450 26 apr
Fastenal Company 68,170 +0,030 +0,04% 68,600 67,680 68,140 26 apr
Fate Therapeutics 3,800 -0,070 -1,81% 3,950 3,740 3,870 26 apr
FedNat Holding Co... 0,010 0,000 0,00% 0,019 0,010 0,010 dec '22
Ferroglobe PLC 5,230 +0,040 +0,77% 5,330 5,180 5,190 26 apr
Fibrogen 1,040 +0,020 +1,96% 1,060 0,975 1,020 26 apr
Fidelity Nasdaq C... 62,790 +1,300 +2,11% 62,933 62,190 61,490 26 apr
Fidus Investment ... 20,410 +0,210 +1,04% 20,490 20,170 20,200 26 apr
Fiesta Restaurant... 8,490 0,000 0,00% 0,000 0,000 8,490 27 okt
Fifth Third Bancorp 25,260 -0,010 -0,04% 25,330 25,250 25,270 26 apr
Fifth Third Bancorp 36,900 +0,080 +0,22% 37,190 36,700 36,820 26 apr
Financial Institu... 17,600 +0,180 +1,03% 17,640 16,950 17,420 26 apr
Finjan Holdings 1,540 0,000 0,00% 1,550 1,540 1,540 jul '20
FireEye 17,270 0,000 0,00% 0,000 0,000 17,270 okt '21
First Bancorp 22,550 +0,150 +0,67% 23,000 22,150 22,400 26 apr
First Bancorp 31,520 -0,030 -0,10% 31,990 31,400 31,550 26 apr
First Bancshares 23,900 -1,140 -4,55% 25,130 23,860 25,040 26 apr
First Bank 12,140 +0,190 +1,59% 12,220 11,830 11,950 26 apr
First Busey Corp 22,800 -0,290 -1,26% 23,270 22,780 23,090 26 apr
First Business Fi... 34,240 +0,350 +1,03% 34,520 33,370 33,890 26 apr
First Capital 28,720 +0,720 +2,57% 29,000 28,490 28,000 26 apr
First Citizens Ba... 1.754,500 -45,850 -2,55% 1.797,240 1.740,420 1.800,350 26 apr
First Community B... 33,510 +0,020 +0,06% 33,700 33,165 33,490 26 apr
First Community Corp 16,770 +0,360 +2,19% 16,900 16,550 16,410 26 apr
First Defiance Fi... 18,120 0,000 0,00% 18,860 17,710 18,120 jun '20
First Financial B... 22,570 +0,210 +0,94% 22,800 22,070 22,360 26 apr
First Financial B... 30,360 -0,050 -0,16% 30,750 30,180 30,410 26 apr
First Financial Corp 36,860 -0,080 -0,22% 37,179 36,740 36,940 26 apr
First Financial N... 20,480 -0,020 -0,10% 20,585 20,440 20,500 26 apr
First Foundation 7,400 0,000 0,00% 0,000 0,000 7,400 21 aug
First Guaranty Ba... 10,375 +0,395 +3,96% 10,375 9,810 9,980 26 apr
First Hawaiian 21,890 -0,180 -0,82% 22,575 21,860 22,070 26 apr
First Internet Ba... 31,050 +0,340 +1,11% 31,900 30,630 30,710 26 apr
First Interstate ... 27,000 +0,050 +0,19% 27,450 26,880 26,950 26 apr
First Merchants Corp 34,130 -0,330 -0,96% 34,910 33,717 34,460 26 apr
First Mid Bancshares 31,510 +0,130 +0,41% 31,560 31,145 31,380 26 apr
First Midwest Ban... 21,490 -0,020 -0,09% 0,000 0,000 21,510 feb '22
First Northwest B... 11,280 +0,570 +5,32% 11,280 10,710 10,710 26 apr
First of Long Isl... 10,500 +0,020 +0,19% 10,530 10,190 10,480 26 apr
First Savings Fin... 15,918 +0,398 +2,56% 16,250 15,560 15,520 26 apr
First Solar 178,730 +3,710 +2,12% 180,720 175,500 175,020 26 apr
First Trust Alter... 29,220 +0,040 +0,14% 29,330 29,190 29,180 26 apr
First Trust Asia ... 26,720 -0,120 -0,45% 27,200 27,200 26,840 25 apr
First Trust BICK ... 28,215 0,000 0,00% 0,000 0,000 28,215 14 jul
First Trust Brazi... 11,470 +0,260 +2,32% 11,507 11,430 11,210 26 apr
First Trust BuyWr... 22,040 +0,150 +0,69% 22,090 21,960 21,890 26 apr
First Trust Canad... 20,680 0,000 0,00% 0,000 0,000 20,680 okt '20
First Trust Capit... 82,210 -0,220 -0,27% 82,520 82,140 82,430 26 apr
First Trust China... 19,540 +0,230 +1,19% 19,540 19,440 19,310 26 apr
First Trust Cloud... 92,990 +1,370 +1,50% 93,510 92,470 91,620 26 apr
First Trust Devel... 41,204 +0,369 +0,90% 41,202 41,202 40,836 23 apr
First Trust Devel... 39,200 +0,440 +1,14% 39,310 38,870 38,760 26 apr
First Trust Devel... 55,010 +0,480 +0,88% 55,040 54,770 54,530 26 apr
First Trust Dorse... 33,600 +0,570 +1,73% 33,600 33,120 33,030 26 apr
First Trust Dorse... 54,690 +0,850 +1,58% 54,810 54,071 53,840 26 apr
First Trust Dorse... 19,560 +0,180 +0,93% 19,560 19,310 19,380 26 apr
First Trust Emerg... 23,580 +0,310 +1,33% 23,620 23,484 23,270 26 apr
First Trust Emerg... 27,210 +0,100 +0,37% 27,280 27,040 27,110 26 apr
First Trust Enhan... 59,780 +0,015 +0,03% 59,790 59,770 59,765 26 apr
First Trust Europ... 37,490 +0,419 +1,13% 37,550 37,325 37,071 26 apr
First Trust Euroz... 42,380 +0,110 +0,26% 42,510 42,220 42,270 26 apr
First Trust Germa... 39,220 +0,370 +0,95% 39,380 39,220 38,850 26 apr
First Trust Globa... 24,440 -0,020 -0,08% 24,560 24,400 24,460 26 apr
First Trust Hedge... 20,910 0,000 0,00% 0,000 0,000 20,910 mei '22
First Trust Hong ... 34,900 0,000 0,00% 0,000 0,000 34,900 okt '20
First Trust Indxx... 24,950 +0,052 +0,21% 25,005 24,950 24,898 26 apr
First Trust Indxx... 13,560 +0,093 +0,69% 13,610 13,500 13,467 26 apr
First Trust Inter... 45,240 +0,560 +1,25% 45,280 44,960 44,680 26 apr
First Trust Japan... 52,240 +0,840 +1,63% 52,240 51,798 51,400 26 apr
First Trust Large... 95,560 +0,269 +0,28% 95,803 95,300 95,291 26 apr
First Trust Large... 118,170 +0,890 +0,76% 118,465 117,495 117,280 26 apr
First Trust Large... 73,840 -0,220 -0,30% 74,150 73,773 74,060 26 apr
First Trust Latin... 19,690 +0,310 +1,60% 19,750 19,570 19,380 26 apr
First Trust Low D... 47,600 +0,020 +0,04% 47,630 47,600 47,580 26 apr
First Trust Manag... 50,710 +0,025 +0,05% 50,850 50,690 50,685 26 apr
First Trust Mega ... 26,919 0,000 0,00% 0,000 0,000 26,919 dec '20
First Trust Mid C... 107,860 +0,435 +0,40% 108,155 107,450 107,425 26 apr
First Trust Mid C... 71,610 +0,330 +0,46% 71,840 71,171 71,280 26 apr
First Trust Mid C... 51,630 +0,080 +0,16% 51,870 51,420 51,550 26 apr
First Trust Multi... 119,009 +1,249 +1,06% 119,009 118,240 117,760 26 apr
First Trust Multi... 79,445 +0,147 +0,18% 79,610 79,210 79,298 26 apr
First Trust NASDA... 44,745 -0,215 -0,48% 45,250 44,745 44,960 26 apr
First Trust NASDA... 32,020 +0,560 +1,78% 32,300 31,500 31,460 26 apr
First Trust NASDA... 113,580 +1,410 +1,26% 113,808 112,600 112,170 26 apr
First Trust NASDA... 54,860 +0,680 +1,26% 55,260 54,700 54,180 26 apr
First Trust NASDA... 67,600 +0,690 +1,03% 67,850 67,207 66,910 26 apr
First Trust NASDA... 118,800 +0,620 +0,52% 119,228 117,750 118,180 26 apr
First Trust NASDA... 87,020 +0,059 +0,07% 87,189 86,916 86,961 26 apr
First Trust NASDA... 183,990 +2,810 +1,55% 184,630 181,490 181,180 26 apr
First Trust RBA A... 64,940 +0,720 +1,12% 65,040 64,540 64,220 26 apr
First Trust Risin... 54,240 -0,030 -0,06% 54,550 54,080 54,270 26 apr
First Trust River... 61,690 +0,661 +1,08% 61,690 61,610 61,029 26 apr
First Trust River... 62,872 -1,388 -2,16% 64,480 64,480 64,260 17 apr
First Trust River... 58,362 0,000 0,00% 0,000 0,000 58,362 aug '21
First Trust River... 63,090 +0,260 +0,41% 63,200 63,010 62,830 26 apr
First Trust Senio... 46,030 +0,040 +0,09% 46,070 46,020 45,990 26 apr
First Trust Small... 89,260 +0,450 +0,51% 89,601 88,950 88,810 26 apr
First Trust Small... 63,230 +0,750 +1,20% 63,386 62,510 62,480 26 apr
First Trust Small... 51,880 +0,165 +0,32% 52,020 51,710 51,715 26 apr
First Trust S-Net... 55,939 +0,859 +1,56% 56,200 55,939 55,080 26 apr
First Trust South... 20,221 0,000 0,00% 0,000 0,000 20,221 okt '20
First Trust SSI S... 33,220 +0,170 +0,51% 33,290 32,780 33,050 26 apr
First Trust Switz... 60,723 -0,027 -0,04% 60,770 60,670 60,750 26 apr
First Trust Tacti... 40,350 +0,120 +0,30% 40,370 40,250 40,230 26 apr
First Trust Total... 46,023 -0,100 -0,22% 0,000 0,000 46,123 apr '22
First Trust Unite... 36,770 -0,042 -0,12% 37,171 37,171 36,812 25 apr
First United Corp 22,520 +0,240 +1,08% 22,670 22,125 22,280 26 apr
First US Bancshares 9,870 0,000 0,00% 10,230 9,786 9,870 25 apr
Firsthand Technol... 0,235 0,000 0,00% 0,000 0,000 0,235 25 okt
FirstService Corp 149,800 -1,820 -1,20% 152,720 149,740 151,620 26 apr
Fiserv 114,230 0,000 0,00% 0,000 0,000 114,230 06 jun
Five Below 150,080 -0,770 -0,51% 151,945 149,240 150,850 26 apr
Five Star Bancorp 21,750 -0,100 -0,46% 22,080 21,510 21,850 26 apr
Five Star Senior ... 2,940 0,000 0,00% 0,000 0,000 2,940 jan '22
Five9 58,980 -0,940 -1,57% 60,410 58,660 59,920 26 apr
Flex Ltd 28,970 +0,270 +0,94% 29,155 28,680 28,700 26 apr
Flexion Therapeutics 9,120 0,000 0,00% 0,000 0,000 9,120 nov '21
FlexShares Credit... 46,945 +0,079 +0,17% 46,950 46,930 46,866 26 apr
FlexShares Discip... 24,190 0,000 0,00% 24,190 24,190 24,190 aug '20
FlexShares Real A... 30,425 +0,015 +0,05% 30,425 30,400 30,410 26 apr
Flexsteel Industries 37,610 -1,020 -2,64% 38,785 37,355 38,630 26 apr
Flushing Financia... 11,370 -0,010 -0,09% 11,540 11,240 11,380 26 apr
Foamix Pharmaceut... 3,010 +0,020 +0,67% 0,000 0,000 2,990 mrt '20
Fonar Corp 16,270 -0,590 -3,50% 16,970 16,260 16,860 26 apr
FormFactor 44,750 +0,890 +2,03% 45,250 44,000 43,860 26 apr
Formula Systems (... 74,800 +0,200 +0,27% 74,800 72,520 74,600 26 apr
Forrester Research 18,770 +0,210 +1,13% 18,780 18,390 18,560 26 apr
Fortinet 64,180 +0,150 +0,23% 65,150 63,900 64,030 26 apr
Fortress Biotech 1,720 0,000 0,00% 1,790 1,700 1,720 26 apr
Forward Air Corp 22,270 -0,770 -3,34% 23,030 21,700 23,040 26 apr
Forward Industries 0,535 -0,024 -4,29% 0,560 0,500 0,559 26 apr
Forward Pharma A/S 1,950 0,000 0,00% 0,000 0,000 1,950 dec '22
Fossil Group 0,791 +0,002 +0,28% 0,817 0,790 0,789 26 apr
Fox Factory Holdi... 40,450 +1,080 +2,74% 40,530 39,370 39,370 26 apr
Francesca's Holdi... 2,220 0,000 0,00% 2,480 2,160 2,220 dec '20
Franklin Electric Co 102,770 +0,230 +0,22% 103,180 102,234 102,540 26 apr
Franklin US Low V... 35,955 -0,165 -0,46% 36,210 35,920 36,120 26 apr
FreightCar America 3,600 +0,050 +1,41% 3,650 3,500 3,550 26 apr
Frequency Electro... 9,720 +0,100 +1,04% 9,800 9,600 9,620 26 apr
Freshpet 106,360 +1,380 +1,31% 107,870 104,020 104,980 26 apr
Frontier Communic... 0,260 0,000 0,00% 0,264 0,220 0,260 apr '20
FRP Holdings 30,430 +0,070 +0,23% 30,480 30,375 30,360 26 apr
FS Bancorp 31,470 +0,030 +0,10% 31,475 31,410 31,440 26 apr
F-star Therapeuti... 7,120 0,000 0,00% 0,000 0,000 7,120 mrt '23
Fuel Tech 1,240 +0,090 +7,82% 1,270 1,178 1,150 26 apr
FuelCell Energy 0,871 +0,029 +3,38% 0,873 0,813 0,842 26 apr
Full House Resorts 5,380 +0,180 +3,46% 5,530 5,190 5,200 26 apr
Fulton Financial ... 15,620 +0,060 +0,39% 16,000 15,480 15,560 26 apr
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