Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,830 -0,032 -0,83% 3,870 3,820 3,862 21 mei
1-800-FLOWERS.COM 9,640 -0,250 -2,53% 9,910 9,590 9,890 21 mei
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 51,830 +0,180 +0,35% 51,890 0,000 51,650 21 mei
2U 0,320 -0,027 -7,72% 0,364 0,318 0,347 21 mei
AAON 76,790 +1,810 +2,41% 77,070 74,410 74,980 21 mei
AB Active ETFs 35,270 -0,014 -0,04% 35,285 35,285 35,285 17 mei
Abeona Therapeutics 4,310 -0,140 -3,15% 4,600 4,300 4,450 21 mei
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,680 +0,170 +3,09% 5,730 5,485 5,510 21 mei
Acadia Healthcare... 65,360 -1,430 -2,14% 67,375 64,110 66,790 21 mei
ACADIA Pharmaceut... 15,270 +0,170 +1,13% 15,280 14,850 15,100 21 mei
Acasti Pharma 2,730 +0,025 +0,92% 2,780 2,675 2,705 21 mei
Accelerate Diagno... 1,080 +0,203 +23,11% 1,130 0,850 0,877 21 mei
Accuray 1,520 -0,080 -5,00% 1,611 1,510 1,600 21 mei
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 36,740 -0,550 -1,47% 37,300 36,680 37,290 21 mei
Aclaris Therapeutics 1,180 -0,010 -0,84% 1,188 1,150 1,190 21 mei
ACNB Corp 32,010 +0,490 +1,55% 32,355 31,530 31,520 21 mei
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 12 okt
Adamis Pharmaceut... 0,584 0,000 0,00% 0,598 0,560 0,584 13 okt
Adaptimmune Thera... 1,080 -0,020 -1,82% 1,100 1,060 1,100 21 mei
Addus HomeCare Corp 110,760 +0,100 +0,09% 111,610 109,835 110,660 21 mei
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 9,600 +0,190 +2,02% 9,620 9,340 9,410 21 mei
Adobe 481,850 -2,840 -0,59% 487,500 477,120 484,690 21 mei
ADTRAN Holdings 5,340 +0,070 +1,33% 5,345 5,190 5,270 21 mei
Advanced Energy I... 107,630 -0,250 -0,23% 108,450 106,366 107,880 21 mei
Advanced Micro De... 164,660 -1,670 -1,00% 165,830 163,100 166,330 21 mei
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,860 -0,390 -4,73% 8,790 7,810 8,250 21 mei
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,490 -0,120 -1,03% 11,550 11,260 11,610 21 mei
Aemetis 3,620 -0,220 -5,73% 3,834 3,610 3,840 21 mei
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 196,780 -0,370 -0,19% 198,965 195,040 197,150 21 mei
AEterna Zentaris Inc 8,370 -0,180 -2,10% 8,370 8,370 8,550 21 mei
Aethlon Medical 0,430 -0,002 -0,42% 0,472 0,420 0,432 21 mei
Affimed NV 5,150 -0,010 -0,19% 5,245 4,730 5,160 21 mei
Agenus 11,120 +0,420 +3,93% 11,230 10,550 10,700 21 mei
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 103,300 +0,840 +0,82% 104,000 100,720 102,460 21 mei
Agios Pharmaceuti... 33,880 +0,690 +2,08% 34,210 33,110 33,190 21 mei
AGNC Investment Corp 24,100 +0,100 +0,42% 24,100 23,970 24,000 21 mei
AGNC Investment Corp 9,880 +0,070 +0,71% 9,890 9,805 9,810 21 mei
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 24,950 +2,110 +9,24% 25,170 22,700 22,840 21 mei
Air Transport Ser... 14,150 -0,490 -3,35% 0,000 14,140 14,640 21 mei
Airbnb 144,100 -2,270 -1,55% 145,710 144,090 146,370 21 mei
Airgain 5,270 +0,170 +3,33% 5,410 5,059 5,100 21 mei
AirNet Technology 1,042 -0,048 -4,40% 1,125 1,020 1,090 21 mei
Akamai Technologies 94,500 -0,400 -0,42% 95,330 94,290 94,900 21 mei
Akari Therapeutic... 1,635 +0,115 +7,57% 1,680 1,520 1,520 21 mei
Akebia Therapeutics 1,130 -0,020 -1,74% 1,160 1,080 1,150 21 mei
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 68,670 -0,220 -0,32% 69,200 68,405 68,890 21 mei
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,940 -0,090 -2,23% 4,150 3,930 4,030 21 mei
Alico 27,390 +0,390 +1,44% 27,390 26,835 27,000 21 mei
Align Technology 264,020 -3,420 -1,28% 267,242 262,020 267,440 21 mei
Alimera Sciences 3,100 -0,060 -1,90% 3,400 3,010 3,160 21 mei
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,340 -0,040 -0,16% 24,570 24,110 24,380 21 mei
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 49,040 -1,320 -2,62% 50,100 48,410 50,360 21 mei
Alliance Resource... 23,020 -0,040 -0,17% 23,410 23,020 23,060 21 mei
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 22 aug
Allot Ltd 2,154 +0,034 +1,60% 2,190 2,120 2,120 21 mei
Alnylam Pharmaceu... 149,620 -0,620 -0,41% 151,450 147,890 150,240 21 mei
Alpha and Omega S... 26,580 -0,110 -0,41% 26,625 26,070 26,690 21 mei
Alphabet 177,850 +0,930 +0,53% 178,150 175,810 176,920 21 mei
Alphabet 179,540 +1,080 +0,61% 179,820 177,310 178,460 21 mei
AlphaMark Activel... 31,440 +0,094 +0,30% 0,000 0,000 31,346 20 mei
Alphatec Holdings 10,680 -0,350 -3,17% 11,000 10,610 11,030 21 mei
Altisource Portfo... 1,670 -0,050 -2,91% 1,750 1,660 1,720 21 mei
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,897 +0,017 +1,90% 0,900 0,870 0,880 21 mei
A-Mark Precious M... 38,660 -0,620 -1,58% 39,550 38,500 39,280 21 mei
Amazon.com 183,150 -0,390 -0,21% 183,260 180,750 183,540 21 mei
Ambarella 49,490 -0,280 -0,56% 49,590 48,610 49,770 21 mei
AMC Networks 16,500 +0,360 +2,23% 16,820 15,980 16,140 21 mei
Amdocs Limited 82,140 +0,100 +0,12% 82,295 81,750 82,040 21 mei
Amedisys 96,210 +0,080 +0,08% 96,600 95,850 96,130 21 mei
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... 14,030 -0,490 -3,37% 14,489 14,010 14,520 21 mei
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 17,690 -0,400 -2,21% 18,255 17,610 18,090 21 mei
American Software 10,600 +0,080 +0,76% 10,630 10,460 10,520 21 mei
American Supercon... 15,240 +0,900 +6,28% 15,425 14,240 14,340 21 mei
American Woodmark... 93,690 -0,940 -0,99% 94,460 93,330 94,630 21 mei
America's Car-Mart 62,050 -2,570 -3,98% 0,000 61,625 64,620 21 mei
Ameris Bancorp 49,680 +0,140 +0,28% 49,913 49,480 49,540 21 mei
AMERISAFE 45,270 -0,310 -0,68% 45,970 45,220 45,580 21 mei
AmeriServ Financial 2,500 -0,360 -12,59% 2,900 2,500 2,860 21 mei
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 21,030 -0,030 -0,14% 21,230 21,030 21,060 21 mei
Amgen 314,850 +0,310 +0,10% 316,670 311,900 314,540 21 mei
Amicus Therapeutics 9,910 +0,160 +1,64% 10,060 9,690 9,750 21 mei
Amkor Technology 32,800 -0,330 -1,00% 33,050 32,500 33,130 21 mei
Amphastar Pharmac... 41,910 -1,160 -2,69% 43,345 41,890 43,070 21 mei
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,160 -0,120 -2,27% 5,378 5,160 5,280 21 mei
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 216,640 -0,840 -0,39% 217,050 214,550 217,480 21 mei
Anavex Life Scien... 4,350 -0,080 -1,81% 4,410 4,300 4,430 21 mei
Andersons 51,560 +0,490 +0,96% 51,640 50,867 51,070 21 mei
Angi 2,130 -0,090 -4,05% 2,190 2,125 2,220 21 mei
AngioDynamics 5,860 +0,050 +0,86% 5,935 5,745 5,810 21 mei
ANI Pharmaceuticals 61,710 -0,020 -0,03% 61,610 61,140 61,730 21 mei
Anika Therapeutics 25,750 +0,110 +0,43% 25,970 25,540 25,640 21 mei
Ansys 326,790 -1,800 -0,55% 327,920 325,010 328,590 21 mei
Apogee Enterprises 66,050 +0,050 +0,08% 66,090 65,400 66,000 21 mei
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 238,370 -4,770 -1,96% 244,140 237,700 243,140 21 mei
Apple 192,350 +1,310 +0,69% 192,730 190,920 191,040 21 mei
Applied DNA Sciences 1,875 -0,085 -4,34% 2,140 1,840 1,960 21 mei
Applied Materials 219,800 -0,150 -0,07% 220,260 215,810 219,950 21 mei
Applied Optoelect... 12,000 -0,400 -3,23% 12,300 11,830 12,400 21 mei
Aptevo Therapeutics 0,780 +0,036 +4,84% 0,848 0,730 0,744 21 mei
Aptose Biosciences 1,150 0,000 0,00% 1,170 1,110 1,150 21 mei
Aqua Metals 0,416 -0,028 -6,31% 0,445 0,415 0,444 21 mei
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,210 +0,140 +4,56% 3,215 3,100 3,070 21 mei
ARCA biopharma 3,240 -0,020 -0,61% 3,330 3,209 3,260 21 mei
Arcadia Biosciences 3,105 +0,005 +0,16% 3,160 2,890 3,100 21 mei
ArcBest Corp 108,910 -4,310 -3,81% 112,955 108,750 113,220 21 mei
Arch Capital Grou... 101,650 +1,480 +1,48% 102,410 100,555 100,170 21 mei
Arcturus Therapeu... 29,850 -0,650 -2,13% 30,580 29,560 30,500 21 mei
Ardelyx 7,720 -0,210 -2,65% 7,940 7,690 7,930 21 mei
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,460 +0,130 +0,61% 21,530 21,330 21,330 21 mei
Ark Restaurants Corp 16,250 +0,753 +4,86% 16,250 15,500 15,497 21 mei
Arq 7,190 +0,260 +3,75% 7,240 6,830 6,930 21 mei
Arrow Financial Corp 24,530 +0,040 +0,16% 24,650 24,340 24,490 21 mei
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 25,020 +0,200 +0,81% 25,270 24,645 24,820 21 mei
ArrowMark Financi... 18,330 -0,080 -0,43% 18,535 18,310 18,410 21 mei
Artesian Resource... 39,960 -0,030 -0,08% 40,200 39,560 39,990 21 mei
Art's-Way Manufac... 1,840 -0,050 -2,65% 1,860 1,835 1,890 21 mei
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 122,850 +1,780 +1,47% 123,510 120,850 121,070 21 mei
Asia Pacific Wire... 1,512 +0,062 +4,29% 1,512 1,512 1,450 21 mei
ASML Holding NV 924,400 -15,040 -1,60% 933,580 915,335 939,440 21 mei
Aspen Technology 221,280 +0,140 +0,06% 221,890 219,660 221,140 21 mei
Assembly Biosciences 15,160 +0,200 +1,34% 15,160 14,600 14,960 21 mei
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 33,560 +0,020 +0,06% 33,750 32,860 33,540 21 mei
Astronics Corp 21,750 +0,480 +2,26% 21,830 21,080 21,270 21 mei
AstroNova 17,330 +0,130 +0,76% 17,580 17,210 17,200 21 mei
Astrotech Corp 9,500 -0,157 -1,63% 9,750 9,490 9,657 21 mei
Asure Software 7,560 -0,090 -1,18% 7,610 7,490 7,650 21 mei
Atara Biotherapeu... 0,693 -0,017 -2,35% 0,720 0,675 0,710 21 mei
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 42,010 +0,480 +1,16% 42,210 41,320 41,530 21 mei
Atlanta Braves Ho... 39,480 +0,480 +1,23% 39,665 38,800 39,000 21 mei
Atlantic American... 1,740 +0,100 +6,10% 1,750 0,000 1,640 21 mei
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 22,750 +0,130 +0,57% 22,930 22,450 22,620 21 mei
Atlanticus Holdin... 25,350 +0,450 +1,81% 25,500 24,900 24,900 21 mei
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 178,050 -1,790 -1,00% 179,460 177,600 179,840 21 mei
ATN International 25,680 -0,260 -1,00% 26,025 25,450 25,940 21 mei
Atomera 4,220 -0,150 -3,43% 4,430 4,130 4,370 21 mei
Atossa Therapeutics 1,630 +0,030 +1,87% 1,710 1,590 1,600 21 mei
AtriCure 22,450 +0,140 +0,63% 22,510 21,940 22,310 21 mei
Atrion Corp 451,250 -21,150 -4,48% 473,000 450,000 472,400 21 mei
aTyr Pharma 1,950 -0,120 -5,80% 2,090 1,905 2,070 21 mei
Auburn National B... 18,916 +0,266 +1,43% 19,008 18,750 18,650 21 mei
AudioCodes Ltd 9,990 -0,010 -0,10% 10,050 9,976 10,000 21 mei
Aurinia Pharmaceu... 5,590 -0,190 -3,29% 5,810 5,555 5,780 21 mei
Autodesk 220,280 -1,120 -0,51% 220,600 218,015 221,400 21 mei
Automatic Data Pr... 252,140 +0,360 +0,14% 0,000 251,100 251,780 21 mei
Avadel Pharmaceut... 16,000 +0,300 +1,91% 16,000 15,650 15,700 21 mei
Aviat Networks 30,440 -0,470 -1,52% 31,000 30,430 30,910 21 mei
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 2,950 -0,100 -3,28% 3,110 2,950 3,050 21 mei
Avis Budget Group 113,850 -4,420 -3,74% 118,067 113,280 118,270 21 mei
Aware 1,860 +0,020 +1,09% 1,890 1,824 1,840 21 mei
Axcelis Technologies 112,190 -3,000 -2,60% 113,820 111,910 115,190 21 mei
AxoGen 6,090 -0,110 -1,77% 6,200 5,900 6,200 21 mei
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 78,120 +0,540 +0,70% 79,130 76,860 77,580 21 mei
AXT 3,250 -0,080 -2,40% 3,330 3,230 3,330 21 mei
AYRO 1,130 -0,010 -0,88% 1,150 1,120 1,140 21 mei
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