Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 56,400 +0,650 +1,17% 56,850 55,640 55,750 07 mei
iCAD 1,410 -0,020 -1,40% 1,480 1,410 1,430 07 mei
Icahn Enterprises LP 17,170 -0,190 -1,09% 17,470 17,070 17,360 07 mei
ICF International 150,600 -0,410 -0,27% 152,925 150,050 151,010 07 mei
ICON plc 314,540 -0,600 -0,19% 317,240 312,394 315,140 07 mei
ICU Medical 101,660 +0,950 +0,94% 103,060 100,550 100,710 07 mei
Ideal Power 7,910 +0,190 +2,46% 8,087 7,760 7,720 07 mei
Identiv 5,020 -0,090 -1,76% 5,148 4,995 5,110 07 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 484,220 +7,340 +1,54% 486,160 478,120 476,880 07 mei
IES Holdings 171,240 +2,410 +1,43% 172,620 167,690 168,830 07 mei
IF Bancorp 16,550 +0,250 +1,53% 16,550 16,280 16,300 07 mei
iFresh 0,490 0,000 0,00% 0,000 0,000 0,490 nov '21
IHS Markit Ltd 108,610 0,000 0,00% 0,000 0,000 108,610 feb '22
Illumina 112,820 -6,160 -5,18% 119,010 112,730 118,980 07 mei
Immersion Corp 7,370 +0,040 +0,55% 7,510 7,310 7,330 07 mei
ImmuCell Corp 5,110 +0,020 +0,39% 5,185 5,000 5,090 07 mei
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 09 feb
Immunomedics 87,860 +0,040 +0,05% 0,000 0,000 87,820 okt '20
Impinj 165,930 +2,600 +1,59% 167,447 162,030 163,330 07 mei
Incyte Corp 54,410 +0,330 +0,61% 54,920 53,960 54,080 07 mei
Independent Bank ... 50,740 -0,760 -1,48% 51,860 50,670 51,500 07 mei
Independent Bank ... 25,300 +0,050 +0,20% 25,620 25,260 25,250 07 mei
Independent Bank ... 40,740 -0,160 -0,39% 41,400 40,540 40,900 07 mei
Infinera Corp 5,270 -0,030 -0,57% 5,420 5,190 5,300 07 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,370 +0,010 +0,30% 3,402 3,360 3,360 07 mei
Ingles Markets 72,170 0,000 0,00% 73,000 72,028 72,170 07 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 6,755 +0,015 +0,22% 6,930 6,602 6,740 07 mei
Innospec 124,970 +0,700 +0,56% 126,510 124,100 124,270 07 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,605 +0,165 +2,56% 6,615 6,355 6,440 07 mei
Innoviva 15,540 +0,090 +0,58% 15,715 15,520 15,450 07 mei
Inogen 7,300 +0,110 +1,53% 7,506 7,075 7,190 07 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 11,115 -0,765 -6,44% 11,880 11,010 11,880 07 mei
Inseego Corp 3,810 -0,030 -0,78% 3,920 3,707 3,840 07 mei
Insight Enterprises 200,120 +0,200 +0,10% 204,020 199,555 199,920 07 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 26,060 +0,110 +0,42% 26,220 25,610 25,950 07 mei
Inspired Entertai... 8,660 -0,040 -0,46% 8,820 8,600 8,700 07 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 184,280 +7,880 +4,47% 185,020 180,020 176,400 07 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 25,080 +1,940 +8,38% 25,150 22,610 23,140 07 mei
Intel Corp 30,660 -0,310 -1,00% 31,450 30,610 30,970 07 mei
Intellia Therapeu... 23,900 +0,180 +0,76% 24,090 23,290 23,720 07 mei
Inter Parfums 123,610 +3,820 +3,19% 123,700 119,790 119,790 07 mei
Interactive Broke... 120,560 -1,450 -1,19% 122,735 120,340 122,010 07 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 105,420 +0,120 +0,11% 106,595 104,220 105,300 07 mei
Interface 16,180 -0,250 -1,52% 16,585 16,140 16,430 07 mei
Intergroup Corp 20,150 +0,030 +0,15% 20,500 20,000 20,120 07 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 59,860 -0,300 -0,50% 60,890 59,812 60,160 07 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,160 -0,050 -1,19% 4,200 4,130 4,210 07 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 71,210 +0,250 +0,35% 71,635 68,610 70,960 07 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 641,110 +6,470 +1,02% 641,610 631,310 634,640 07 mei
Intuitive Surgical 388,650 +5,600 +1,46% 389,780 383,050 383,050 07 mei
Invesco Actively ... 14,090 0,000 0,00% 14,130 0,000 14,090 07 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 38,615 +0,105 +0,27% 38,824 38,615 38,510 07 mei
Invesco Internati... 40,300 +0,210 +0,52% 40,430 40,290 40,090 07 mei
Invesco Nasdaq In... 40,090 -0,190 -0,47% 40,229 40,040 40,280 07 mei
Invesco QQQ Trust... 440,330 +0,080 +0,02% 441,970 439,580 440,250 07 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 36,726 +0,696 +1,93% 36,726 36,500 36,030 07 mei
Invesco S&P Small... 105,210 +0,695 +0,66% 105,210 105,145 104,515 07 mei
Invesco S&P Small... 54,925 +0,295 +0,54% 55,330 54,740 54,630 07 mei
Invesco S&P Small... 47,850 +0,223 +0,47% 47,850 47,850 47,627 07 mei
Invesco S&P Small... 42,949 +0,319 +0,75% 43,200 42,660 42,630 07 mei
Invesco S&P Small... 122,220 -0,160 -0,13% 122,635 122,220 122,380 07 mei
Invesco S&P Small... 47,276 +0,616 +1,32% 47,460 46,950 46,660 07 mei
Invesco S&P Small... 78,156 +0,744 +0,96% 78,240 78,156 77,412 07 mei
Invesco S&P Small... 51,880 +0,175 +0,34% 51,880 51,880 51,705 07 mei
Investar Holding ... 16,360 +0,020 +0,12% 16,495 16,338 16,340 07 mei
Investcorp Credit... 3,280 +0,030 +0,92% 3,305 3,010 3,250 07 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 158,500 -3,160 -1,95% 160,330 155,000 161,660 07 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 40,980 -1,300 -3,07% 42,220 40,760 42,280 07 mei
Iovance Biotherap... 13,985 +0,105 +0,76% 14,130 13,531 13,880 07 mei
IPG Photonics Corp 89,570 +1,210 +1,37% 89,955 0,000 88,360 07 mei
iRadimed Corp 43,680 +0,090 +0,21% 44,030 43,200 43,590 07 mei
IRIDEX Corp 2,800 -0,005 -0,18% 2,880 2,750 2,805 07 mei
Iridium Communica... 30,340 -0,130 -0,43% 30,840 30,064 30,470 07 mei
iRobot Corp 9,020 -0,110 -1,20% 9,400 8,980 9,130 07 mei
Ironwood Pharmace... 8,120 +0,010 +0,12% 8,180 8,050 8,110 07 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,050 +0,010 +0,02% 49,090 49,040 49,040 07 mei
iShares 1-3 Year ... 69,490 -0,135 -0,19% 69,710 69,490 69,625 07 mei
iShares 20 Year T... 90,740 +0,550 +0,61% 91,240 90,614 90,190 07 mei
iShares Asia 50 ETF 64,590 -0,360 -0,55% 64,690 64,450 64,950 07 mei
iShares Biotechno... 133,280 +0,260 +0,20% 133,540 132,470 133,020 07 mei
iShares Core MSCI... 68,220 -0,060 -0,09% 68,390 68,125 68,280 07 mei
iShares Emerging ... 22,570 -0,080 -0,35% 0,000 0,000 22,650 06 mei
iShares ESG Advan... 45,200 -0,010 -0,02% 45,263 45,120 45,210 07 mei
iShares ESG Aware... 79,895 +0,175 +0,22% 80,070 79,770 79,720 07 mei
iShares ESG Aware... 33,220 -0,190 -0,57% 33,290 33,175 33,410 07 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,520 +0,050 +0,19% 26,555 26,470 26,470 07 mei
iShares Global Cl... 13,960 +0,050 +0,36% 14,050 13,910 13,910 07 mei
iShares Global In... 49,040 +0,300 +0,62% 49,070 48,860 48,740 07 mei
iShares Global Ti... 81,980 -0,430 -0,52% 82,800 81,830 82,410 07 mei
iShares GNMA 42,790 +0,120 +0,28% 42,920 42,620 42,670 07 mei
iShares GSCI Comm... 27,105 +0,025 +0,09% 27,185 26,990 27,080 07 mei
iShares India 50 ETF 50,160 -0,390 -0,77% 50,340 50,140 50,550 07 mei
iShares Internati... 21,230 +0,040 +0,19% 21,260 21,160 21,190 07 mei
iShares Internati... 39,080 -0,030 -0,08% 39,310 39,060 39,110 07 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 109,420 +0,010 +0,01% 109,700 109,300 109,410 07 mei
iShares MSCI ACWI... 53,690 -0,030 -0,06% 53,825 53,615 53,720 07 mei
iShares MSCI All ... 70,370 -0,480 -0,68% 70,515 70,275 70,850 07 mei
iShares MSCI Braz... 13,850 +0,030 +0,22% 13,940 13,810 13,820 07 mei
iShares MSCI Chin... 44,240 -0,490 -1,10% 44,350 44,170 44,730 07 mei
iShares MSCI EAFE... 63,180 +0,070 +0,11% 63,350 63,070 63,110 07 mei
iShares MSCI Emer... 70,600 -0,450 -0,63% 70,690 70,413 71,050 07 mei
iShares MSCI Euro... 23,260 +0,270 +1,17% 23,240 0,000 22,990 07 mei
iShares MSCI Euro... 57,410 +0,220 +0,38% 57,545 57,360 57,190 07 mei
iShares MSCI Glob... 79,810 -0,090 -0,11% 80,050 79,790 79,900 07 mei
iShares MSCI New ... 45,310 -0,170 -0,37% 45,380 45,310 45,480 07 mei
iShares MSCI Qata... 17,195 -0,075 -0,43% 17,210 17,140 17,270 07 mei
iShares MSCI UAE ETF 14,532 -0,008 -0,06% 14,580 14,532 14,540 07 mei
iShares Semicondu... 218,730 -1,930 -0,87% 221,570 218,730 220,660 07 mei
Iteris 4,600 -0,090 -1,92% 4,710 4,580 4,690 07 mei
Itron 108,320 +0,950 +0,88% 109,720 107,699 107,370 07 mei
Ituran Location a... 27,000 +0,100 +0,37% 27,090 26,843 26,900 07 mei
IZEA Worldwide 3,000 -0,130 -4,15% 3,080 2,985 3,130 07 mei
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