Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 48,620 +0,520 +1,08% 49,130 48,442 48,100 26 apr
iCAD 1,470 -0,010 -0,68% 1,539 1,430 1,480 26 apr
Icahn Enterprises LP 17,250 -0,020 -0,12% 17,480 17,110 17,270 26 apr
ICF International 141,890 +0,840 +0,60% 142,760 140,350 141,050 26 apr
ICON plc 308,310 +8,230 +2,74% 310,410 300,250 300,080 26 apr
ICU Medical 94,840 +0,310 +0,33% 96,590 94,190 94,530 26 apr
Ideal Power 7,630 +0,130 +1,73% 7,840 7,540 7,500 26 apr
Identiv 5,120 0,000 0,00% 5,320 5,100 5,120 26 apr
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 499,300 +10,060 +2,06% 500,480 484,030 489,240 26 apr
IES Holdings 131,110 +3,560 +2,79% 133,340 128,210 127,550 26 apr
IF Bancorp 16,396 +0,076 +0,47% 16,396 16,320 16,320 26 apr
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 122,280 +1,230 +1,02% 123,730 118,970 121,050 26 apr
Immersion Corp 7,190 +0,060 +0,84% 7,220 7,110 7,130 26 apr
ImmuCell Corp 5,140 +0,040 +0,78% 5,140 5,100 5,100 26 apr
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 150,910 -4,640 -2,98% 154,540 144,020 155,550 26 apr
Incyte Corp 51,680 +0,500 +0,98% 51,850 50,870 51,180 26 apr
Independent Bank ... 24,990 -0,180 -0,72% 25,710 24,940 25,170 26 apr
Independent Bank ... 52,730 +0,380 +0,73% 53,150 52,150 52,350 26 apr
Independent Bank ... 39,340 +0,080 +0,20% 40,110 38,910 39,260 26 apr
Infinera Corp 5,100 +0,130 +2,62% 5,120 4,930 4,970 26 apr
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,450 -0,040 -1,15% 3,515 3,430 3,490 26 apr
Ingles Markets 72,710 -0,150 -0,21% 73,190 72,170 72,860 26 apr
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 5,920 +0,230 +4,04% 6,001 5,680 5,690 26 apr
Innospec 121,120 +1,020 +0,85% 122,110 120,290 120,100 26 apr
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,460 +0,050 +0,78% 6,550 6,310 6,410 26 apr
Innoviva 15,260 +0,270 +1,80% 15,285 14,980 14,990 26 apr
Inogen 6,780 +0,300 +4,63% 6,780 6,468 6,480 26 apr
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 10,570 +0,445 +4,40% 10,700 10,090 10,125 26 apr
Inseego Corp 3,850 +0,320 +9,07% 4,200 3,500 3,530 26 apr
Insight Enterprises 182,750 +0,180 +0,10% 184,890 182,570 182,570 26 apr
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 24,800 -0,120 -0,48% 25,055 24,630 24,920 26 apr
Inspired Entertai... 8,810 +0,150 +1,73% 8,960 8,690 8,660 26 apr
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 166,190 +2,020 +1,23% 168,430 162,990 164,170 26 apr
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 28,340 -0,070 -0,25% 28,810 28,130 28,410 26 apr
Intel Corp 31,880 -3,230 -9,20% 32,240 30,640 35,110 26 apr
Intellia Therapeu... 20,760 +0,740 +3,70% 20,985 19,370 20,020 26 apr
Inter Parfums 119,560 +1,550 +1,31% 120,160 117,390 118,010 26 apr
Interactive Broke... 116,150 -1,190 -1,01% 117,670 115,515 117,340 26 apr
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 100,710 +0,800 +0,80% 101,170 100,070 99,910 26 apr
Interface 15,610 +0,300 +1,96% 15,695 15,310 15,310 26 apr
Intergroup Corp 21,940 +0,580 +2,72% 22,890 21,394 21,360 26 apr
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 56,150 +0,180 +0,32% 56,800 55,938 55,970 26 apr
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,390 +0,300 +7,33% 4,420 4,090 4,090 26 apr
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 73,260 +1,130 +1,57% 73,520 71,660 72,130 26 apr
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 636,550 +10,160 +1,62% 640,130 626,590 626,390 26 apr
Intuitive Surgical 375,330 +2,210 +0,59% 377,830 368,100 373,120 26 apr
Invesco Actively ... 14,290 0,000 0,00% 14,370 14,250 14,290 26 apr
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 37,370 +0,240 +0,65% 37,470 37,214 37,130 26 apr
Invesco Internati... 39,975 +0,388 +0,98% 39,975 39,760 39,588 26 apr
Invesco Nasdaq In... 39,010 +0,760 +1,99% 39,090 38,830 38,250 26 apr
Invesco QQQ Trust... 431,000 +6,550 +1,54% 432,550 426,920 424,450 26 apr
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 100,610 -0,053 -0,05% 102,443 102,443 100,663 25 apr
Invesco S&P Small... 35,430 +0,027 +0,08% 35,551 35,340 35,403 26 apr
Invesco S&P Small... 56,293 +0,333 +0,59% 56,293 55,770 55,960 26 apr
Invesco S&P Small... 46,360 +0,047 +0,10% 46,360 46,334 46,313 26 apr
Invesco S&P Small... 40,720 +0,410 +1,02% 40,764 40,200 40,310 26 apr
Invesco S&P Small... 121,365 +0,525 +0,43% 121,960 120,940 120,840 26 apr
Invesco S&P Small... 44,400 +0,710 +1,63% 44,564 44,360 43,690 26 apr
Invesco S&P Small... 75,054 +1,095 +1,48% 75,340 74,912 73,959 26 apr
Invesco S&P Small... 50,590 +0,273 +0,54% 50,590 50,486 50,317 26 apr
Investar Holding ... 16,290 +0,030 +0,18% 16,450 16,200 16,260 26 apr
Investcorp Credit... 3,250 +0,050 +1,56% 3,300 3,190 3,200 26 apr
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 159,360 -3,520 -2,16% 163,120 159,360 162,880 26 apr
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 41,590 -0,250 -0,60% 42,275 41,360 41,840 26 apr
Iovance Biotherap... 11,640 +0,100 +0,87% 11,800 11,335 11,540 26 apr
IPG Photonics Corp 88,400 +0,160 +0,18% 89,825 87,815 88,240 26 apr
iRadimed Corp 41,860 +0,390 +0,94% 42,270 41,330 41,470 26 apr
IRIDEX Corp 2,870 -0,090 -3,04% 3,020 2,820 2,960 26 apr
Iridium Communica... 31,370 +1,680 +5,66% 31,830 29,840 29,690 26 apr
iRobot Corp 7,785 +0,905 +13,15% 7,938 6,770 6,880 26 apr
Ironwood Pharmace... 7,820 -0,260 -3,22% 8,170 7,770 8,080 26 apr
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 48,880 +0,040 +0,08% 48,910 48,870 48,840 26 apr
iShares 1-3 Year ... 68,860 -0,230 -0,33% 68,895 68,860 69,090 26 apr
iShares 20 Year T... 88,240 +0,460 +0,52% 88,605 88,050 87,780 26 apr
iShares Asia 50 ETF 61,750 +0,930 +1,53% 61,870 61,590 60,820 26 apr
iShares Biotechno... 126,490 +0,820 +0,65% 126,925 125,052 125,670 26 apr
iShares Core MSCI... 66,760 +0,550 +0,83% 66,840 66,530 66,210 26 apr
iShares Emerging ... 22,120 +0,050 +0,23% 22,190 22,090 22,070 26 apr
iShares ESG Advan... 44,870 +0,240 +0,54% 44,870 44,730 44,630 26 apr
iShares ESG Aware... 78,040 +0,550 +0,71% 78,200 77,840 77,490 26 apr
iShares ESG Aware... 32,270 +0,420 +1,32% 32,280 32,150 31,850 26 apr
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,230 +0,060 +0,23% 26,255 26,180 26,170 26 apr
iShares Global Cl... 13,230 +0,150 +1,15% 13,310 13,110 13,080 26 apr
iShares Global In... 47,510 -0,130 -0,27% 47,740 47,420 47,640 26 apr
iShares Global Ti... 79,430 +0,020 +0,03% 79,800 79,190 79,410 26 apr
iShares GNMA 42,299 +0,179 +0,42% 42,299 42,190 42,120 26 apr
iShares GSCI Comm... 27,830 +0,020 +0,07% 27,930 27,750 27,810 26 apr
iShares India 50 ETF 50,530 -0,240 -0,47% 50,590 50,450 50,770 26 apr
iShares Internati... 20,290 +0,210 +1,05% 20,365 20,260 20,080 26 apr
iShares Internati... 38,350 -0,050 -0,13% 38,590 38,310 38,400 26 apr
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 107,380 +0,990 +0,93% 107,610 106,920 106,390 26 apr
iShares MSCI ACWI... 52,530 +0,410 +0,79% 52,590 52,350 52,120 26 apr
iShares MSCI All ... 68,360 +0,680 +1,00% 68,400 68,130 67,680 26 apr
iShares MSCI Braz... 13,470 +0,420 +3,22% 13,510 13,340 13,050 26 apr
iShares MSCI Chin... 42,350 +0,800 +1,93% 42,600 42,205 41,550 26 apr
iShares MSCI EAFE... 61,350 +0,500 +0,82% 61,455 61,145 60,850 26 apr
iShares MSCI Emer... 68,750 +0,840 +1,24% 68,790 68,430 67,910 26 apr
iShares MSCI Euro... 22,460 +0,120 +0,54% 22,500 22,380 22,340 26 apr
iShares MSCI Euro... 55,480 +0,460 +0,84% 55,559 55,276 55,020 26 apr
iShares MSCI Glob... 76,580 +0,600 +0,79% 76,767 76,390 75,980 26 apr
iShares MSCI New ... 44,400 -0,150 -0,34% 44,400 44,220 44,550 26 apr
iShares MSCI Qata... 17,210 -0,010 -0,06% 17,360 17,170 17,220 26 apr
iShares MSCI UAE ETF 14,390 +0,040 +0,28% 14,499 14,310 14,350 26 apr
iShares Semicondu... 216,900 +4,490 +2,11% 217,820 211,660 212,410 26 apr
Iteris 4,480 +0,130 +2,99% 4,550 4,360 4,350 26 apr
Itron 95,750 +1,360 +1,44% 97,840 93,750 94,390 26 apr
Ituran Location a... 25,670 0,000 0,00% 25,890 25,530 25,670 26 apr
IZEA Worldwide 2,900 +0,290 +11,11% 2,930 2,540 2,610 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