Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 31,780 -0,100 -0,31% 32,200 31,730 31,880 13 mei
S&W Seed Company 0,390 -0,016 -4,00% 0,430 0,390 0,406 13 mei
Sabra Health Care... 14,490 -0,040 -0,28% 14,705 14,440 14,530 13 mei
Sabre Corp 3,020 +0,170 +5,96% 3,120 2,870 2,850 13 mei
SAExploration Hol... 1,650 0,000 0,00% 1,870 1,650 1,650 jun '20
Safety Insurance ... 81,690 -1,380 -1,66% 84,030 81,540 83,070 13 mei
Sage Therapeutics 12,165 +0,265 +2,23% 12,380 11,810 11,900 13 mei
Saia 403,020 -7,630 -1,86% 413,280 401,530 410,650 13 mei
Salem Media Group 0,261 0,000 0,00% 0,000 0,000 0,261 18 jan
Salisbury Bancorp 27,880 0,000 0,00% 0,000 0,000 27,880 11 aug
Sanderson Farms 204,000 0,000 0,00% 0,000 0,000 204,000 jul '22
Sandy Spring Bancorp 22,790 -0,040 -0,18% 23,240 22,790 22,830 13 mei
Sangamo Therapeutics 0,551 -0,010 -1,78% 0,600 0,533 0,561 13 mei
Sanmina Corp 64,920 -0,010 -0,02% 65,500 64,210 64,930 13 mei
Sanofi Contingent... 0,871 0,000 0,00% 0,000 0,000 0,871 mrt '20
Sapiens Internati... 33,240 -0,020 -0,06% 33,550 33,190 33,260 13 mei
Sarepta Therapeutics 131,700 -0,120 -0,09% 133,550 129,780 131,820 13 mei
SB Financial Group 13,700 -0,070 -0,51% 13,700 13,700 13,770 13 mei
SB One Bancorp 18,510 0,000 0,00% 19,170 17,650 18,510 jul '20
SBA Communication... 198,030 +0,520 +0,26% 200,000 196,330 197,510 13 mei
ScanSource 46,810 -0,520 -1,10% 47,570 46,425 47,330 13 mei
Schmitt Industries 0,420 0,000 0,00% 0,000 0,000 0,420 jan '23
Schnitzer Steel I... 33,210 0,000 0,00% 0,000 0,000 33,210 31 aug
Scholastic Corp 36,070 +0,180 +0,50% 36,350 36,040 35,890 13 mei
Scientific Games ... 58,070 0,000 0,00% 0,000 0,000 58,070 apr '22
SCYNEXIS 2,040 +0,100 +5,15% 2,170 1,930 1,940 13 mei
SeaChange Interna... 4,880 0,000 0,00% 0,000 0,000 4,880 25 aug
Seacoast Banking ... 24,090 -0,210 -0,86% 24,700 24,020 24,300 13 mei
Seagate Technolog... 93,150 -0,860 -0,91% 94,550 92,450 94,010 13 mei
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 13 dec
Seanergy Maritime... 10,400 -0,150 -1,42% 10,600 10,330 10,550 13 mei
Second Sight Medi... 4,140 0,000 0,00% 0,000 0,000 4,140 aug '22
SecureWorks Corp 6,300 -0,070 -1,10% 6,331 6,200 6,370 13 mei
Security National... 6,660 -0,090 -1,33% 6,977 6,610 6,750 13 mei
Seelos Therapeutics 0,275 +0,007 +2,65% 0,290 0,268 0,268 13 mei
SEI Investments C... 67,790 -0,710 -1,04% 68,640 67,760 68,500 13 mei
Select Bancorp 18,880 0,000 0,00% 0,000 0,000 18,880 okt '21
Selecta Biosciences 0,881 0,000 0,00% 0,000 0,000 0,881 13 nov
Selective Insuran... 97,110 -1,100 -1,12% 99,040 96,960 98,210 13 mei
SELLAS Life Scien... 1,370 +0,015 +1,11% 1,420 1,330 1,355 13 mei
SemiLEDS Corp 1,390 0,000 0,00% 1,490 1,390 1,390 13 mei
Semtech Corp 38,640 -0,950 -2,40% 39,870 38,570 39,590 13 mei
Seneca Foods Corp 59,750 0,000 0,00% 0,000 0,000 59,750 10 mei
Seneca Foods Corp 59,560 -0,270 -0,45% 60,575 59,430 59,830 13 mei
Sensus Healthcare 0,210 0,000 0,00% 0,776 0,140 0,210 jun '20
Sensus Healthcare 5,400 +0,110 +2,08% 5,850 5,110 5,290 13 mei
Sequential Brands... 6,240 0,000 0,00% 0,000 0,000 6,240 sep '21
Seres Therapeutics 0,965 -0,055 -5,38% 1,070 0,960 1,020 13 mei
Service Propertie... 5,750 +0,020 +0,35% 5,860 5,670 5,730 13 mei
ServisFirst Bancs... 64,870 0,000 0,00% 66,950 64,580 64,870 jun '21
Sesen Bio 0,629 0,000 0,00% 0,000 0,000 0,629 mrt '23
SGOCO Group Ltd 6,200 0,000 0,00% 0,000 0,000 6,200 nov '21
SharpLink Gaming 1,000 -0,030 -2,91% 1,030 0,958 1,030 13 mei
Sharps Compliance... 8,750 0,000 0,00% 0,000 0,000 8,750 aug '22
SharpSpring 17,100 0,000 0,00% 0,000 0,000 17,100 sep '21
Shenandoah Teleco... 17,100 +0,200 +1,18% 17,460 16,860 16,900 13 mei
Shiloh Industries 0,380 0,000 0,00% 0,495 0,380 0,380 sep '20
Shoe Carnival 35,620 +0,650 +1,86% 36,410 35,440 34,970 13 mei
Shore Bancshares 11,090 -0,120 -1,07% 11,270 11,050 11,210 13 mei
Siebert Financial... 2,210 +0,110 +5,24% 2,400 2,230 2,100 13 mei
Sientra 0,167 0,000 0,00% 0,000 0,000 0,167 21 feb
Sierra Bancorp 21,820 -0,240 -1,09% 22,370 21,810 22,060 13 mei
Sierra Oncology 54,990 0,000 0,00% 0,000 0,000 54,990 jun '22
Sify Technologies... 1,210 -0,010 -0,82% 1,220 1,200 1,220 13 mei
SigmaTron Interna... 4,950 +0,140 +2,91% 4,980 4,817 4,810 13 mei
Signature Bank (N... 70,000 0,000 0,00% 0,000 0,000 70,000 mrt '23
Silgan Holdings 44,350 0,000 0,00% 45,720 44,940 44,350 aug '22
Silicom Ltd 17,300 +0,230 +1,35% 17,310 16,765 17,070 13 mei
Silicon Laboratories 127,090 +2,490 +2,00% 129,214 126,000 124,600 13 mei
Silicon Motion Te... 75,130 -1,080 -1,42% 76,607 74,980 76,210 13 mei
Silvercrest Asset... 15,090 +0,080 +0,53% 15,290 14,860 15,010 13 mei
Simmons First Nat... 17,930 -0,010 -0,06% 18,100 17,900 17,940 13 mei
Simulations Plus 49,050 +0,710 +1,47% 49,200 48,370 48,340 13 mei
Sinclair 15,035 +0,035 +0,23% 15,680 14,630 15,000 13 mei
Sino-Global Shipp... 4,190 0,000 0,00% 0,000 0,000 4,190 jan '22
SiNtx Technologies 0,039 -0,001 -2,76% 0,042 0,037 0,040 13 mei
Sirius XM Holdings 3,140 +0,110 +3,63% 3,160 3,065 3,030 13 mei
SITO Mobile Ltd 0,149 0,000 0,00% 0,210 0,149 0,149 mrt '20
Sky Solar Holding... 7,170 0,000 0,00% 0,000 0,000 7,170 okt '20
SkyWest Inc 76,240 -1,550 -1,99% 78,886 76,100 77,790 13 mei
Skyworks Solutions 93,900 +1,700 +1,84% 94,085 92,390 92,200 13 mei
SLM Corp 77,270 +0,040 +0,05% 77,280 77,230 77,230 13 mei
SLM Corp 21,490 -0,290 -1,33% 22,040 21,455 21,780 13 mei
SLR Investment Corp 16,050 -0,160 -0,99% 16,230 16,040 16,210 13 mei
SLR Senior Invest... 14,160 0,000 0,00% 0,000 0,000 14,160 mrt '22
Smart Powerr Corp 1,015 -0,040 -3,79% 1,050 0,970 1,055 13 mei
SmartFinancial 22,980 0,000 0,00% 0,000 0,000 22,980 08 dec
Smith Micro Software 2,725 +0,125 +4,81% 2,780 2,630 2,600 13 mei
SMTC Corp 6,040 0,000 0,00% 6,040 6,020 6,040 apr '21
Socket Mobile 1,335 +0,055 +4,30% 1,340 1,230 1,280 13 mei
Sohu.com Limited 11,910 +0,230 +1,97% 12,050 11,730 11,680 13 mei
SolarEdge Technol... 52,210 +2,740 +5,54% 53,000 48,860 49,470 13 mei
Soleno Therapeutics 42,800 -2,190 -4,87% 45,170 42,210 44,990 13 mei
Sonnet BioTherape... 1,810 +0,110 +6,47% 1,810 1,670 1,700 13 mei
Sonoma Pharmaceut... 0,150 +0,005 +3,09% 0,155 0,147 0,146 13 mei
Sophiris Bio 0,230 0,000 0,00% 0,340 0,230 0,230 mrt '20
SORL Auto Parts 4,710 0,000 0,00% 4,720 4,700 4,710 mei '20
Sorrento Therapeu... 0,307 0,000 0,00% 0,000 0,000 0,307 feb '23
Sotherly Hotels 1,400 -0,035 -2,44% 1,440 1,370 1,435 13 mei
Sound Financial B... 39,250 0,000 0,00% 0,000 0,000 39,250 10 mei
Southern First Ba... 27,500 -0,100 -0,36% 27,690 27,040 27,600 13 mei
Southern Missouri... 41,920 -0,180 -0,43% 42,680 41,850 42,100 13 mei
Southside Bancshares 27,840 -0,130 -0,46% 28,300 27,840 27,970 13 mei
SouthState Corp 85,740 0,000 0,00% 0,000 0,000 85,740 19 dec
SP Plus Corp 53,500 +0,040 +0,07% 53,710 53,360 53,460 13 mei
SPAR Group 1,755 +0,015 +0,86% 1,790 1,720 1,740 13 mei
Spark Energy 11,370 0,000 0,00% 0,000 0,000 11,370 aug '21
Spartan Motors 17,080 0,000 0,00% 17,350 16,721 17,080 mei '20
SpartanNash Company 20,380 +0,030 +0,15% 20,660 20,350 20,350 13 mei
SPDR Dorsey Wrigh... 25,800 0,000 0,00% 0,000 0,000 25,800 mrt '21
Spectrum Pharmace... 1,030 0,000 0,00% 0,000 0,000 1,030 31 jul
Sphere 3D Corp 0,861 +0,004 +0,50% 0,896 0,000 0,856 13 mei
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 mrt '20
SPI Energy Co Ltd 0,515 -0,002 -0,33% 0,540 0,510 0,517 13 mei
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 14,760 -0,190 -1,27% 15,065 14,633 14,950 13 mei
Sportsman's Wareh... 3,320 +0,140 +4,40% 3,395 3,160 3,180 13 mei
Sprott Focus Trust 7,910 +0,010 +0,13% 7,957 7,770 7,900 13 mei
Sprouts Farmers M... 76,090 +0,360 +0,48% 77,170 75,950 75,730 13 mei
SPS Commerce 192,600 +0,150 +0,08% 195,140 191,540 192,450 13 mei
SS&C Technologies... 63,060 +0,100 +0,16% 63,270 62,820 62,960 13 mei
SSR Mining 5,180 -0,050 -0,96% 5,410 5,170 5,230 13 mei
STAAR Surgical Co... 43,570 +1,220 +2,88% 44,400 42,050 42,350 13 mei
Staffing 360 Solu... 0,280 +0,015 +5,51% 0,290 0,265 0,265 13 mei
Stagwell 6,980 +0,080 +1,16% 7,040 6,920 6,900 13 mei
Star Bulk Carrier... 25,700 +0,030 +0,12% 25,920 25,400 25,670 13 mei
Starbucks Corp 76,180 +0,070 +0,09% 76,840 75,800 76,110 13 mei
State Auto Financ... 52,000 -0,010 -0,02% 0,000 0,000 52,010 feb '22
StealthGas 6,600 +0,080 +1,23% 6,700 6,500 6,520 13 mei
Steel Dynamics 134,850 -0,330 -0,24% 135,970 134,480 135,180 13 mei
Stein Mart 0,074 -0,039 -34,60% 0,114 0,071 0,113 aug '20
Stemline Therapeu... 11,830 0,000 0,00% 12,100 11,820 11,830 jun '20
Stericycle 46,470 -0,470 -1,00% 47,460 46,420 46,940 13 mei
Sterling Infrastr... 128,080 -0,790 -0,61% 0,000 127,700 128,870 13 mei
Steven Madden Ltd 41,960 +0,590 +1,43% 42,540 41,610 41,370 13 mei
Stock Yards Bancorp 47,650 -0,490 -1,02% 48,700 47,560 48,140 13 mei
Strata Skin Sciences 0,384 +0,009 +2,48% 0,400 0,365 0,375 13 mei
Stratasys Ltd 9,540 +0,070 +0,74% 9,830 9,480 9,470 13 mei
Strategic Education 120,660 -0,090 -0,07% 121,495 120,400 120,750 13 mei
STRATTEC SECURITY... 24,040 +0,290 +1,22% 24,830 23,780 23,750 13 mei
Stratus Properties 22,600 -0,930 -3,95% 22,600 22,430 23,530 13 mei
Streamline Health... 0,323 -0,011 -3,30% 0,340 0,323 0,334 13 mei
Summer Infant 11,990 0,000 0,00% 0,000 0,000 11,990 jun '22
Summit Financial ... 25,700 0,000 0,00% 0,000 0,000 25,700 02 mei
Summit State Bank 9,040 -0,460 -4,84% 9,400 8,880 9,500 13 mei
Summit Therapeutics 4,800 +0,150 +3,23% 5,080 4,510 4,650 13 mei
Sundance Energy 1,520 0,000 0,00% 1,530 1,360 1,520 mrt '21
SunOpta 5,870 +0,030 +0,51% 5,965 5,765 5,840 13 mei
SunPower Corp 2,750 +0,450 +19,57% 2,920 2,370 2,300 13 mei
Sunrun 11,520 +0,260 +2,31% 12,400 11,320 11,260 13 mei
Sunworks 0,060 0,000 0,00% 0,000 0,000 0,060 14 feb
Super Micro Computer 782,760 -15,740 -1,97% 811,990 762,630 798,500 13 mei
SuperCom Ltd 0,193 -0,003 -1,28% 0,199 0,182 0,196 13 mei
Superconductor Te... 2,350 +0,170 +7,80% 0,000 0,000 2,180 sep '20
Superior Group of... 19,900 +0,870 +4,57% 21,040 19,320 19,030 13 mei
Supernus Pharmace... 29,680 +0,720 +2,49% 30,320 29,140 28,960 13 mei
Support.com 39,700 0,000 0,00% 0,000 0,000 39,700 sep '21
Surgery Partners 25,880 -0,710 -2,67% 26,970 25,250 26,590 13 mei
Surmodics 32,450 +0,290 +0,90% 32,740 31,960 32,160 13 mei
SVB Financial Group 106,040 0,000 0,00% 0,000 0,000 106,040 mrt '23
Sykes Enterprises 54,000 0,000 0,00% 0,000 0,000 54,000 aug '21
Synalloy Corporation 15,570 0,000 0,00% 0,000 0,000 15,570 aug '22
Synaptics 88,380 -0,560 -0,63% 90,500 88,160 88,940 13 mei
Synchronoss Techn... 8,470 +0,510 +6,41% 8,600 8,000 7,960 13 mei
Syndax Pharmaceut... 20,970 -0,780 -3,59% 22,290 20,880 21,750 13 mei
Synopsys 557,390 +0,680 +0,12% 561,370 553,615 556,710 13 mei
Synthesis Energy ... 2,770 0,000 0,00% 3,200 1,660 2,770 mei '20
Sypris Solutions 1,350 +0,010 +0,75% 1,360 1,330 1,340 13 mei
Syros Pharmaceuti... 5,060 +0,090 +1,81% 5,160 4,940 4,970 13 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