Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,710 +0,020 +0,54% 3,730 3,700 3,690 17 jun
1-800-FLOWERS.COM 9,280 -0,210 -2,21% 0,000 9,220 9,490 18 jun
1st Constitution ... 27,790 0,000 0,00% 0,000 0,000 27,790 jan '22
1st Source Corp 50,460 +0,020 +0,04% 50,850 50,240 50,440 18 jun
2U Inc. 5,760 -0,290 -4,79% 6,060 5,610 6,050 18 jun
AAON 80,620 +1,210 +1,52% 81,250 78,600 79,410 18 jun
AB Active ETFs 35,660 +0,120 +0,34% 35,700 35,654 35,540 18 jun
Abeona Therapeutics 4,540 +0,030 +0,67% 4,650 4,430 4,510 18 jun
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 5,160 +0,060 +1,18% 5,210 5,090 5,100 18 jun
Acadia Healthcare... 68,290 +2,490 +3,78% 69,010 65,740 65,800 18 jun
ACADIA Pharmaceut... 14,870 +0,030 +0,20% 15,210 14,610 14,840 18 jun
Acasti Pharma 3,292 +0,032 +0,99% 3,320 3,200 3,260 18 jun
Accelerate Diagno... 1,160 -0,120 -9,38% 1,320 1,153 1,280 18 jun
Accuray 1,740 -0,130 -6,95% 0,000 1,740 1,870 18 jun
AcelRx Pharmaceut... 0,860 0,000 0,00% 0,000 0,000 0,860 09 jan
ACI Worldwide 36,270 +0,480 +1,34% 36,300 35,300 35,790 17 jun
Aclaris Therapeutics 1,130 0,000 0,00% 1,180 1,120 1,130 18 jun
ACNB Corp 31,990 +0,600 +1,91% 31,990 31,780 31,390 18 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... 0,880 -0,057 -6,08% 0,940 0,850 0,937 18 jun
Addus HomeCare Corp 119,300 +1,600 +1,36% 119,790 117,300 117,700 18 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 10,620 +0,180 +1,72% 10,880 0,000 10,440 18 jun
Adobe 518,740 -6,570 -1,25% 0,000 0,000 525,310 17 jun
ADTRAN Holdings 4,930 -0,100 -1,99% 5,060 4,720 5,030 17 jun
Advanced Energy I... 109,030 +2,290 +2,15% 109,350 105,800 106,740 17 jun
Advanced Micro De... 154,630 -3,770 -2,38% 157,090 153,340 158,400 18 jun
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 jun '22
Adverum Biotechno... 6,590 -0,730 -9,97% 7,400 6,590 7,320 18 jun
Aeglea BioTherape... 12,010 0,000 0,00% 0,000 0,000 12,010 27 nov
Aehr Test Systems 12,440 +0,130 +1,06% 12,700 12,225 12,310 18 jun
Aemetis 3,150 +0,060 +1,94% 3,190 3,120 3,090 18 jun
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 nov '22
AeroVironment 219,310 +4,200 +1,95% 219,340 214,000 215,110 18 jun
AEterna Zentaris Inc 6,060 +0,150 +2,54% 6,060 5,862 5,910 18 jun
Aethlon Medical 0,675 +0,034 +5,37% 0,799 0,000 0,641 18 jun
Affimed NV 6,050 -0,690 -10,24% 6,750 6,020 6,740 18 jun
Agenus 12,990 -1,310 -9,16% 14,030 12,340 14,300 18 jun
Agile Therapeutics 0,602 0,000 0,00% 0,000 0,000 0,602 25 mrt
Agilysys 94,130 +3,060 +3,36% 94,215 90,165 91,070 17 jun
Agios Pharmaceuti... 42,560 -0,030 -0,07% 42,960 41,750 42,590 18 jun
AGNC Investment Corp 24,170 -0,010 -0,04% 24,190 24,140 24,180 18 jun
AGNC Investment Corp 9,730 0,000 0,00% 9,760 9,675 9,730 18 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 23,740 +0,890 +3,89% 23,760 22,700 22,850 18 jun
Air Transport Ser... 12,450 -0,020 -0,16% 12,690 12,370 12,470 18 jun
Airbnb 147,290 -2,210 -1,48% 150,549 146,900 149,500 18 jun
Airgain 6,570 +0,960 +17,11% 7,200 0,000 5,610 18 jun
AirNet Technology 1,040 -0,019 -1,81% 1,040 1,040 1,059 18 jun
Akamai Technologies 89,110 +0,020 +0,02% 89,425 88,130 89,090 17 jun
Akari Therapeutic... 2,835 -0,125 -4,22% 3,030 2,800 2,960 18 jun
Akebia Therapeutics 1,010 -0,040 -3,81% 1,050 1,010 1,050 18 jun
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 61,320 -0,430 -0,70% 62,170 61,210 61,750 18 jun
Albireo Pharma 44,150 0,000 0,00% 0,000 0,000 44,150 mrt '23
Aldeyra Therapeutics 3,630 -0,050 -1,36% 0,000 3,590 3,680 18 jun
Alico 24,700 -0,200 -0,80% 25,080 24,675 24,900 18 jun
Align Technology 242,200 -3,320 -1,35% 247,360 241,890 245,520 18 jun
Alimera Sciences 3,050 -0,200 -6,15% 3,270 3,020 3,250 18 jun
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 sep '22
Alkermes plc 24,420 -0,590 -2,36% 25,385 24,400 25,010 18 jun
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 sep '22
Allegiant Travel ... 52,850 -1,480 -2,72% 54,920 52,310 54,330 18 jun
Alliance Resource... 23,960 +0,470 +2,00% 24,250 23,570 23,490 18 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 2,040 -0,030 -1,45% 2,110 2,020 2,070 18 jun
Alnylam Pharmaceu... 153,860 -3,440 -2,19% 157,320 152,300 157,300 18 jun
Alpha and Omega S... 31,350 +0,830 +2,72% 31,400 30,375 30,520 18 jun
Alphabet 175,090 -2,150 -1,21% 177,385 174,104 177,240 18 jun
Alphabet 176,450 -2,330 -1,30% 178,880 175,620 178,780 18 jun
AlphaMark Activel... 30,664 +0,225 +0,74% 30,664 30,540 30,439 18 jun
Alphatec Holdings 10,380 -0,100 -0,95% 10,815 10,310 10,480 18 jun
Altisource Portfo... 1,630 -0,140 -7,91% 1,830 1,610 1,770 18 jun
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 mrt '23
Amarin Corp 0,730 -0,028 -3,68% 0,757 0,710 0,758 18 jun
A-Mark Precious M... 33,410 +0,800 +2,45% 33,440 32,120 32,610 18 jun
Amazon.com 184,060 +0,400 +0,22% 0,000 0,000 183,660 17 jun
Ambarella 55,170 -0,730 -1,31% 56,000 54,721 55,900 18 jun
AMC Networks 9,815 -0,375 -3,68% 10,240 9,460 10,190 18 jun
Amdocs Limited 76,350 +0,340 +0,45% 76,490 75,900 76,010 18 jun
Amedisys 91,630 -0,150 -0,16% 91,990 91,290 91,780 18 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... 11,280 -0,160 -1,40% 11,500 11,270 11,440 18 jun
American National... 47,670 0,000 0,00% 0,000 0,000 47,670 28 mrt
American Public E... 16,340 +0,360 +2,25% 16,490 15,980 15,980 18 jun
American Software 8,820 -0,290 -3,18% 9,160 8,760 9,110 18 jun
American Supercon... 25,180 +0,140 +0,56% 25,760 24,330 25,040 18 jun
American Woodmark... 80,300 -0,810 -1,00% 81,130 79,610 81,110 18 jun
America's Car-Mart 57,810 -3,970 -6,43% 58,500 56,000 61,780 18 jun
Ameris Bancorp 48,160 +0,320 +0,67% 48,620 0,000 47,840 18 jun
AMERISAFE 42,670 -0,050 -0,12% 43,040 42,640 42,720 18 jun
AmeriServ Financial 2,330 -0,100 -4,12% 2,481 2,320 2,430 18 jun
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 19,930 -0,480 -2,35% 20,530 19,870 20,410 18 jun
Amgen 303,280 +4,660 +1,56% 0,000 0,000 298,620 17 jun
Amicus Therapeutics 9,770 -0,270 -2,69% 0,000 9,760 10,040 18 jun
Amkor Technology 40,090 +3,420 +9,33% 40,575 36,670 36,670 18 jun
Amphastar Pharmac... 40,050 -0,490 -1,21% 40,900 40,000 40,540 18 jun
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 5,810 -0,130 -2,19% 6,091 5,800 5,940 18 jun
Amyris 0,050 0,000 0,00% 0,000 0,000 0,050 18 aug
Analog Devices 235,380 +2,990 +1,29% 236,430 0,000 232,390 18 jun
Anavex Life Scien... 3,880 +0,150 +4,02% 3,890 3,634 3,730 18 jun
Andersons 48,520 -0,330 -0,68% 49,310 48,510 48,850 18 jun
Angi 1,840 -0,170 -8,46% 2,010 1,840 2,010 18 jun
AngioDynamics 5,650 -0,240 -4,07% 5,920 5,640 5,890 18 jun
ANI Pharmaceuticals 60,740 -1,040 -1,68% 62,355 60,326 61,780 18 jun
Anika Therapeutics 25,990 -0,290 -1,10% 26,370 25,880 26,280 17 jun
Ansys 327,225 +4,055 +1,25% 328,850 321,030 323,170 17 jun
Apogee Enterprises 62,030 +0,230 +0,37% 62,030 61,100 61,800 17 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 231,760 +1,520 +0,66% 234,485 228,930 230,240 18 jun
Apple 216,670 +4,180 +1,97% 0,000 0,000 212,490 17 jun
Applied DNA Sciences 0,455 -0,005 -1,09% 0,475 0,424 0,460 18 jun
Applied Materials 242,860 +5,830 +2,46% 0,000 0,000 237,030 17 jun
Applied Optoelect... 10,040 -0,130 -1,28% 10,390 9,920 10,170 18 jun
Aptevo Therapeutics 0,569 -0,041 -6,74% 0,610 0,560 0,610 18 jun
Aptose Biosciences 0,837 -0,033 -3,79% 0,895 0,835 0,870 18 jun
Aqua Metals 0,357 -0,013 -3,57% 0,379 0,356 0,370 18 jun
Aravive 0,040 0,000 0,00% 0,000 0,000 0,040 26 jan
Arbutus Biopharma... 3,010 -0,050 -1,63% 0,000 3,010 3,060 18 jun
ARCA biopharma 3,340 +0,120 +3,73% 3,340 3,105 3,220 18 jun
Arcadia Biosciences 3,050 -0,110 -3,48% 3,150 3,050 3,160 18 jun
ArcBest Corp 106,290 +0,800 +0,76% 106,940 104,660 105,490 17 jun
Arch Capital Grou... 100,800 +1,590 +1,60% 101,520 99,320 99,210 18 jun
Arcturus Therapeu... 25,960 -2,170 -7,71% 28,140 25,930 28,130 18 jun
Ardelyx 5,950 -0,340 -5,41% 6,305 5,865 6,290 18 jun
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 20,590 -0,120 -0,58% 20,720 20,550 20,710 18 jun
Ark Restaurants Corp 14,709 +0,429 +3,00% 14,930 14,709 14,280 18 jun
Arq 5,880 +0,110 +1,91% 6,380 5,865 5,770 18 jun
Arrow Financial Corp 25,000 +0,260 +1,05% 25,260 24,610 24,740 18 jun
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 sep '22
Arrowhead Pharmac... 23,575 -1,525 -6,08% 25,200 23,510 25,100 18 jun
ArrowMark Financi... 18,620 +0,170 +0,92% 18,690 0,000 18,450 18 jun
Artesian Resource... 34,520 +0,390 +1,14% 34,565 33,680 34,130 18 jun
Art's-Way Manufac... 1,600 -0,040 -2,44% 1,665 1,600 1,640 18 jun
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 123,190 -1,400 -1,12% 125,720 123,190 124,590 18 jun
Asia Pacific Wire... 1,690 +0,060 +3,68% 1,690 1,640 1,630 18 jun
ASML Holding NV 1.052,470 +24,570 +2,39% 0,000 0,000 1.027,900 17 jun
Aspen Technology 193,900 -2,300 -1,17% 198,185 192,630 196,200 18 jun
Assembly Biosciences 14,880 -0,280 -1,85% 15,680 14,670 15,160 18 jun
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 30,520 +0,210 +0,69% 30,520 29,510 30,310 17 jun
Astronics Corp 18,590 +0,370 +2,03% 19,260 18,500 18,220 18 jun
AstroNova 15,410 -0,290 -1,85% 15,870 15,330 15,700 18 jun
Astrotech Corp 9,230 +0,002 +0,02% 9,400 8,850 9,228 18 jun
Asure Software 7,830 +0,210 +2,76% 8,028 7,550 7,620 18 jun
Atara Biotherapeu... 0,395 -0,030 -7,04% 0,416 0,372 0,425 18 jun
Athersys 0,102 0,000 0,00% 0,000 0,000 0,102 17 okt
Atlanta Braves Ho... 40,690 -0,470 -1,14% 41,220 40,680 41,160 18 jun
Atlanta Braves Ho... 38,810 -0,470 -1,20% 39,380 38,640 39,280 18 jun
Atlantic American... 1,730 -0,170 -8,94% 1,910 1,700 1,900 18 jun
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 21,980 +0,020 +0,09% 21,990 0,000 21,960 18 jun
Atlanticus Holdin... 27,540 +0,010 +0,04% 27,710 26,259 27,530 18 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 153,180 -3,440 -2,20% 0,000 152,700 156,620 18 jun
ATN International 21,550 +0,360 +1,70% 21,170 21,040 21,190 18 jun
Atomera 3,850 -0,080 -2,04% 3,980 3,730 3,930 18 jun
Atossa Therapeutics 1,120 -0,030 -2,61% 1,190 1,120 1,150 18 jun
AtriCure 21,200 +1,340 +6,75% 23,260 19,000 19,860 18 jun
Atrion Corp 456,180 +4,270 +0,94% 457,550 451,510 451,910 18 jun
aTyr Pharma 1,900 0,000 0,00% 0,000 0,000 1,900 04 jun
Auburn National B... 17,640 -0,660 -3,61% 18,200 17,640 18,300 18 jun
AudioCodes Ltd 9,990 +0,090 +0,91% 10,010 9,790 9,900 18 jun
Aurinia Pharmaceu... 5,420 -0,120 -2,17% 5,630 5,410 5,540 18 jun
Autodesk 240,510 +14,640 +6,48% 0,000 0,000 225,870 17 jun
Automatic Data Pr... 244,410 -0,550 -0,22% 245,550 243,510 244,960 18 jun
Avadel Pharmaceut... 15,690 -0,120 -0,76% 15,910 15,500 15,810 17 jun
Aviat Networks 29,380 -0,320 -1,08% 29,805 29,170 29,700 18 jun
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 06 nov
Avinger 1,860 +0,090 +5,08% 2,070 1,860 1,770 18 jun
Avis Budget Group 104,410 -1,120 -1,06% 106,960 104,340 105,530 18 jun
Aware 1,830 -0,030 -1,61% 1,880 1,820 1,860 18 jun
Axcelis Technologies 138,020 -0,710 -0,51% 0,000 0,000 138,730 17 jun
AxoGen 7,150 -0,260 -3,51% 7,395 7,060 7,410 18 jun
Axon Enterprise 174,540 +4,280 +2,51% 177,705 168,030 170,260 jan '21
Axsome Therapeutics 76,020 +0,020 +0,03% 76,890 0,000 76,000 18 jun
AXT 3,770 +0,070 +1,89% 3,830 3,600 3,700 18 jun
AYRO 0,838 +0,000 +0,01% 0,848 0,790 0,838 18 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