Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,821 +0,001 +0,01% 3,840 3,790 3,820 03 jun
1-800-FLOWERS.COM 9,700 +0,020 +0,21% 9,860 9,690 9,680 03 jun
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 51,060 -0,250 -0,49% 0,000 50,750 51,310 03 jun
2U 0,296 +0,018 +6,43% 0,296 0,270 0,278 03 jun
AAON 73,920 -1,130 -1,51% 75,700 73,150 75,050 03 jun
AB Active ETFs 35,100 -0,162 -0,46% 0,000 0,000 35,262 23 mei
Abeona Therapeutics 4,520 +0,140 +3,20% 4,700 4,380 4,380 03 jun
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,520 -0,060 -1,08% 5,740 5,520 5,580 03 jun
Acadia Healthcare... 68,550 -0,370 -0,54% 69,880 68,300 68,920 03 jun
ACADIA Pharmaceut... 15,280 +0,200 +1,33% 15,360 15,020 15,080 03 jun
Acasti Pharma 2,895 +0,166 +6,08% 2,976 2,620 2,729 03 jun
Accelerate Diagno... 1,210 -0,030 -2,42% 1,267 1,140 1,240 03 jun
Accuray 1,705 -0,075 -4,21% 1,770 1,690 1,780 03 jun
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 35,390 -0,670 -1,86% 36,100 35,030 36,060 03 jun
Aclaris Therapeutics 1,040 +0,010 +0,97% 1,060 1,020 1,030 03 jun
ACNB Corp 30,780 -0,790 -2,50% 0,000 30,780 31,570 03 jun
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... 1,075 -0,045 -4,02% 1,150 1,050 1,120 03 jun
Addus HomeCare Corp 113,560 -1,220 -1,06% 115,320 112,190 114,780 03 jun
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 9,810 +0,270 +2,83% 10,000 9,630 9,540 03 jun
Adobe 439,020 -5,885 -1,32% 449,840 436,580 444,905 03 jun
ADTRAN Holdings 5,600 +0,050 +0,90% 5,625 5,365 5,550 03 jun
Advanced Energy I... 108,210 +0,840 +0,78% 108,480 106,300 107,370 03 jun
Advanced Micro De... 163,610 -3,405 -2,04% 171,070 160,910 167,015 03 jun
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 7,750 -0,200 -2,52% 8,051 7,650 7,950 03 jun
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 11,210 -0,310 -2,69% 11,700 11,100 11,520 03 jun
Aemetis 3,280 -0,170 -4,93% 3,550 3,240 3,450 03 jun
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 203,480 +0,990 +0,49% 204,970 200,910 202,490 03 jun
AEterna Zentaris Inc 8,590 -1,100 -11,35% 0,000 8,310 9,690 03 jun
Aethlon Medical 0,460 +0,030 +6,98% 0,524 0,435 0,430 03 jun
Affimed NV 7,330 +3,030 +70,47% 8,820 4,680 4,300 03 jun
Agenus 16,970 +1,280 +8,16% 17,560 15,130 15,690 03 jun
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 93,850 -1,590 -1,67% 96,630 90,900 95,440 03 jun
Agios Pharmaceuti... 43,830 +7,480 +20,58% 44,410 36,390 36,350 03 jun
AGNC Investment Corp 24,080 +0,030 +0,12% 24,170 24,020 24,050 03 jun
AGNC Investment Corp 9,720 +0,120 +1,25% 9,730 9,580 9,600 03 jun
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 23,920 -1,300 -5,15% 25,050 23,840 25,220 03 jun
Air Transport Ser... 13,850 +0,360 +2,67% 13,930 13,620 13,490 03 jun
Airbnb 146,250 +1,320 +0,91% 146,960 144,360 144,930 03 jun
Airgain 5,410 +0,175 +3,34% 5,589 5,300 5,235 03 jun
AirNet Technology 1,130 +0,050 +4,63% 1,130 1,050 1,080 03 jun
Akamai Technologies 90,900 -1,350 -1,46% 92,750 90,300 92,250 03 jun
Akari Therapeutic... 1,690 -0,024 -1,40% 1,800 1,624 1,714 03 jun
Akebia Therapeutics 1,140 +0,015 +1,33% 1,185 1,110 1,125 03 jun
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 64,730 -0,650 -0,99% 65,910 64,590 65,380 03 jun
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,840 -0,030 -0,78% 3,976 3,680 3,870 03 jun
Alico 25,890 -0,860 -3,21% 26,970 25,890 26,750 03 jun
Align Technology 254,665 -3,055 -1,19% 259,526 253,880 257,720 03 jun
Alimera Sciences 3,050 0,000 0,00% 3,080 2,955 3,050 03 jun
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,055 +0,665 +2,84% 24,170 23,440 23,390 03 jun
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 52,990 -0,280 -0,53% 55,330 52,140 53,270 03 jun
Alliance Resource... 24,940 +0,280 +1,14% 25,530 24,790 24,660 03 jun
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 2,130 -0,030 -1,39% 2,160 2,070 2,160 03 jun
Alnylam Pharmaceu... 150,450 +2,020 +1,36% 151,880 148,285 148,430 03 jun
Alpha and Omega S... 28,790 -0,440 -1,51% 29,690 27,990 29,230 03 jun
Alphabet 173,220 +0,550 +0,32% 174,520 171,160 172,670 03 jun
Alphabet 174,420 +0,505 +0,29% 175,860 172,450 173,915 03 jun
AlphaMark Activel... 30,840 -0,256 -0,82% 30,950 30,840 31,096 03 jun
Alphatec Holdings 9,510 -0,210 -2,16% 9,840 9,375 9,720 03 jun
Altisource Portfo... 1,920 +0,040 +2,13% 1,959 1,890 1,880 03 jun
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,851 -0,019 -2,20% 0,879 0,800 0,870 03 jun
A-Mark Precious M... 37,070 -0,920 -2,42% 38,510 36,870 37,990 03 jun
Amazon.com 178,340 +1,880 +1,07% 178,700 175,920 176,460 03 jun
Ambarella 55,500 -2,825 -4,84% 59,020 55,000 58,325 03 jun
AMC Networks 18,320 +0,980 +5,65% 18,489 17,490 17,340 03 jun
Amdocs Limited 77,530 -1,470 -1,86% 79,070 77,390 79,000 03 jun
Amedisys 91,970 +0,865 +0,95% 92,400 90,970 91,105 03 jun
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... 11,535 +0,035 +0,30% 11,945 11,500 11,500 03 jun
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 17,680 +0,240 +1,38% 17,930 17,330 17,440 03 jun
American Software 10,260 -0,010 -0,10% 10,350 10,180 10,270 03 jun
American Supercon... 20,770 +1,600 +8,35% 21,000 19,250 19,170 03 jun
American Woodmark... 85,700 -0,360 -0,42% 87,260 85,010 86,060 03 jun
America's Car-Mart 62,130 +1,860 +3,09% 62,260 61,110 60,270 03 jun
Ameris Bancorp 47,910 -2,040 -4,08% 50,040 47,650 49,950 03 jun
AMERISAFE 43,570 -0,260 -0,59% 44,270 43,155 43,830 03 jun
AmeriServ Financial 2,510 +0,110 +4,58% 2,520 2,380 2,400 03 jun
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,370 -0,125 -0,61% 0,000 19,822 20,495 03 jun
Amgen 307,420 +1,580 +0,52% 311,475 303,850 305,840 03 jun
Amicus Therapeutics 10,030 +0,210 +2,14% 10,320 9,850 9,820 03 jun
Amkor Technology 32,330 -0,240 -0,74% 0,000 31,670 32,570 03 jun
Amphastar Pharmac... 42,250 -0,110 -0,26% 43,187 42,170 42,360 03 jun
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 6,090 -0,300 -4,69% 6,420 5,960 6,390 03 jun
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 232,160 -2,428 -1,03% 236,110 228,510 234,588 03 jun
Anavex Life Scien... 4,020 -0,050 -1,23% 4,210 3,935 4,070 03 jun
Andersons 51,350 -0,990 -1,89% 52,613 50,470 52,340 03 jun
Angi 2,010 -0,010 -0,50% 2,080 1,975 2,020 03 jun
AngioDynamics 6,400 +0,090 +1,43% 6,500 6,273 6,310 03 jun
ANI Pharmaceuticals 63,670 -1,290 -1,99% 65,490 63,290 64,960 03 jun
Anika Therapeutics 26,680 +1,010 +3,93% 26,940 25,650 25,670 03 jun
Ansys 314,750 -2,710 -0,85% 317,530 311,250 317,460 03 jun
Apogee Enterprises 63,340 -1,590 -2,45% 65,600 63,000 64,930 03 jun
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 227,690 -0,890 -0,39% 229,890 224,970 228,580 03 jun
Apple 194,090 +1,700 +0,88% 194,990 192,520 192,390 03 jun
Applied DNA Sciences 0,568 -0,027 -4,55% 0,600 0,556 0,595 03 jun
Applied Materials 214,230 -0,850 -0,40% 218,350 208,930 215,080 03 jun
Applied Optoelect... 10,730 +0,240 +2,29% 11,110 10,480 10,490 03 jun
Aptevo Therapeutics 0,768 +0,028 +3,79% 0,793 0,720 0,740 03 jun
Aptose Biosciences 0,966 -0,014 -1,43% 0,990 0,920 0,980 03 jun
Aqua Metals 0,388 -0,012 -2,98% 0,405 0,380 0,400 03 jun
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,420 +0,060 +1,79% 3,430 3,330 3,360 03 jun
ARCA biopharma 3,670 -0,050 -1,34% 4,000 3,572 3,720 03 jun
Arcadia Biosciences 3,060 +0,012 +0,40% 3,060 2,831 3,048 03 jun
ArcBest Corp 102,910 -2,610 -2,47% 107,630 102,520 105,520 03 jun
Arch Capital Grou... 101,700 -0,930 -0,91% 103,040 100,470 102,630 03 jun
Arcturus Therapeu... 40,690 +1,880 +4,84% 41,480 38,780 38,810 03 jun
Ardelyx 6,920 +0,060 +0,87% 7,080 6,770 6,860 03 jun
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 21,570 +0,010 +0,05% 21,669 21,420 21,560 03 jun
Ark Restaurants Corp 14,900 +0,160 +1,09% 15,400 14,900 14,740 03 jun
Arq 6,770 -0,220 -3,15% 7,050 6,660 6,990 03 jun
Arrow Financial Corp 24,970 -0,130 -0,52% 0,000 24,820 25,100 03 jun
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 24,650 +1,700 +7,41% 25,500 23,250 22,950 03 jun
ArrowMark Financi... 18,200 +0,150 +0,83% 18,335 18,006 18,050 03 jun
Artesian Resource... 35,550 -0,380 -1,06% 36,457 35,310 35,930 03 jun
Art's-Way Manufac... 1,700 -0,056 -3,18% 1,749 1,700 1,756 03 jun
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 135,200 -0,010 -0,01% 139,030 133,890 135,210 03 jun
Asia Pacific Wire... 1,481 -0,059 -3,83% 1,550 1,440 1,540 03 jun
ASML Holding NV 965,480 +5,030 +0,52% 972,260 948,390 960,450 03 jun
Aspen Technology 209,150 -1,770 -0,84% 213,470 207,530 210,920 03 jun
Assembly Biosciences 14,950 -0,150 -0,99% 15,950 14,850 15,100 03 jun
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 31,630 -0,820 -2,53% 32,830 31,310 32,450 03 jun
Astronics Corp 20,200 -0,390 -1,89% 20,940 20,170 20,590 03 jun
AstroNova 17,950 -0,010 -0,06% 18,000 17,610 17,960 03 jun
Astrotech Corp 9,450 -0,050 -0,53% 9,450 9,070 9,500 03 jun
Asure Software 7,630 +0,060 +0,79% 8,005 7,600 7,570 03 jun
Atara Biotherapeu... 0,578 +0,014 +2,43% 0,600 0,550 0,564 03 jun
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 42,240 +0,230 +0,55% 42,430 42,020 42,010 03 jun
Atlanta Braves Ho... 40,240 +0,300 +0,75% 40,580 39,770 39,940 03 jun
Atlantic American... 1,740 +0,030 +1,75% 1,760 1,660 1,710 03 jun
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 21,990 +0,020 +0,09% 22,040 21,890 21,970 03 jun
Atlanticus Holdin... 26,200 +0,600 +2,34% 26,330 25,700 25,600 03 jun
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 159,440 +2,560 +1,63% 159,490 156,280 156,880 03 jun
ATN International 23,200 -1,090 -4,49% 24,460 23,190 24,290 03 jun
Atomera 4,070 -0,090 -2,16% 4,200 3,950 4,160 03 jun
Atossa Therapeutics 1,310 +0,010 +0,77% 1,370 1,270 1,300 03 jun
AtriCure 22,420 -0,120 -0,53% 23,490 22,360 22,540 03 jun
Atrion Corp 459,250 -0,870 -0,19% 462,110 458,003 460,120 03 jun
aTyr Pharma 1,850 +0,110 +6,32% 1,870 1,800 1,740 03 jun
Auburn National B... 18,780 -0,149 -0,79% 18,790 18,780 18,929 03 jun
AudioCodes Ltd 9,850 -0,150 -1,50% 10,000 9,780 10,000 03 jun
Aurinia Pharmaceu... 5,360 -0,060 -1,11% 5,680 5,340 5,420 03 jun
Autodesk 210,820 +9,290 +4,61% 222,209 208,340 201,530 03 jun
Automatic Data Pr... 244,020 -0,900 -0,37% 244,920 242,050 244,920 03 jun
Avadel Pharmaceut... 15,640 -0,310 -1,94% 16,100 15,500 15,950 03 jun
Aviat Networks 31,060 +0,110 +0,36% 31,170 30,530 30,950 03 jun
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 2,120 -0,025 -1,17% 2,130 2,080 2,145 03 jun
Avis Budget Group 113,060 -0,670 -0,59% 114,980 111,830 113,730 03 jun
Aware 1,840 +0,026 +1,44% 1,880 1,770 1,814 03 jun
Axcelis Technologies 111,540 -1,090 -0,97% 114,990 109,545 112,630 03 jun
AxoGen 6,820 +0,010 +0,15% 6,900 6,670 6,810 03 jun
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 74,700 +1,300 +1,77% 75,770 73,150 73,400 03 jun
AXT 3,550 -0,260 -6,82% 3,860 3,480 3,810 03 jun
AYRO 0,950 -0,175 -15,56% 1,120 0,900 1,125 03 jun
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