Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 49,790 +0,910 +1,86% 49,910 48,849 48,880 31 mei
iCAD 1,450 -0,055 -3,65% 1,570 1,450 1,505 31 mei
Icahn Enterprises LP 16,500 -0,080 -0,48% 16,600 16,350 16,580 31 mei
ICF International 142,750 +3,290 +2,36% 142,930 139,520 139,460 31 mei
ICON plc 324,770 +1,850 +0,57% 328,000 318,505 322,920 31 mei
ICU Medical 106,360 +2,830 +2,73% 106,970 102,690 103,530 31 mei
Ideal Power 7,446 -0,284 -3,68% 7,860 7,300 7,730 31 mei
Identiv 4,330 -0,060 -1,37% 4,435 4,255 4,390 31 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 497,090 -2,680 -0,54% 504,720 491,160 499,770 31 mei
IES Holdings 152,440 -2,210 -1,43% 159,000 148,190 154,650 31 mei
IF Bancorp 17,590 +0,240 +1,38% 17,590 17,580 17,350 31 mei
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 104,220 +3,170 +3,14% 104,350 100,760 101,050 31 mei
Immersion Corp 9,975 -0,045 -0,45% 10,120 9,840 10,020 31 mei
ImmuCell Corp 4,260 -0,100 -2,29% 4,370 4,250 4,360 31 mei
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 163,670 +0,290 +0,18% 165,762 160,020 163,380 31 mei
Incyte Corp 57,795 +0,495 +0,86% 57,980 57,300 57,300 31 mei
Independent Bank ... 50,870 +0,440 +0,87% 51,390 50,540 50,430 31 mei
Independent Bank ... 25,070 +0,270 +1,09% 25,340 24,935 24,800 31 mei
Independent Bank ... 45,970 -0,010 -0,02% 47,080 45,970 45,980 31 mei
Infinera Corp 5,705 +0,245 +4,49% 5,785 5,455 5,460 31 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,190 -0,040 -1,24% 3,280 3,170 3,230 31 mei
Ingles Markets 73,150 +1,680 +2,35% 73,150 71,470 71,470 31 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 12,620 -0,230 -1,79% 13,140 11,870 12,850 31 mei
Innospec 130,855 +3,985 +3,14% 131,055 126,345 126,870 31 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 6,300 -0,260 -3,96% 6,610 6,280 6,560 31 mei
Innoviva 15,785 +0,435 +2,83% 15,830 15,370 15,350 31 mei
Inogen 8,330 +0,220 +2,71% 8,420 8,110 8,110 31 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 10,160 +0,390 +3,99% 10,240 9,700 9,770 31 mei
Inseego Corp 9,660 -0,150 -1,53% 11,170 9,460 9,810 31 mei
Insight Enterprises 195,500 +0,320 +0,16% 196,040 193,910 195,180 31 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 55,040 -1,940 -3,40% 57,610 53,690 56,980 31 mei
Inspired Entertai... 9,110 +0,100 +1,11% 9,270 8,940 9,010 31 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 177,260 +1,310 +0,74% 180,650 175,330 175,950 31 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 30,910 +0,110 +0,36% 31,340 30,400 30,800 31 mei
Intel Corp 30,860 +0,670 +2,22% 30,960 29,940 30,190 31 mei
Intellia Therapeu... 21,380 -0,720 -3,26% 22,564 21,310 22,100 31 mei
Inter Parfums 119,780 +0,580 +0,49% 120,373 118,350 119,200 31 mei
Interactive Broke... 125,740 -1,800 -1,41% 127,720 122,140 127,540 31 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 113,850 +0,265 +0,23% 114,610 111,955 113,585 31 mei
Interface 16,115 -0,065 -0,40% 16,270 15,980 16,180 31 mei
Intergroup Corp 22,000 -0,880 -3,85% 22,500 21,700 22,880 31 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 56,850 +0,310 +0,55% 57,435 56,260 56,540 31 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 3,820 -0,010 -0,26% 3,865 3,780 3,830 31 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 67,290 +1,640 +2,50% 67,700 65,810 65,650 31 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 576,530 +13,560 +2,41% 577,410 557,290 562,970 31 mei
Intuitive Surgical 402,130 -1,260 -0,31% 408,900 396,480 403,390 31 mei
Invesco Actively ... 14,055 -0,075 -0,53% 14,215 14,015 14,130 31 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 38,950 +0,360 +0,93% 39,030 38,590 38,590 31 mei
Invesco Internati... 41,466 +0,291 +0,71% 41,629 41,364 41,175 31 mei
Invesco Nasdaq In... 38,990 +0,045 +0,11% 38,990 38,335 38,945 31 mei
Invesco QQQ Trust... 451,690 +0,140 +0,03% 452,480 443,055 451,550 31 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 36,490 +0,542 +1,51% 36,524 36,070 35,948 31 mei
Invesco S&P Small... 105,280 +0,790 +0,76% 105,926 105,280 104,490 31 mei
Invesco S&P Small... 55,790 +1,370 +2,52% 55,790 54,840 54,420 31 mei
Invesco S&P Small... 47,650 +0,508 +1,08% 47,673 47,340 47,142 31 mei
Invesco S&P Small... 43,140 +0,320 +0,75% 43,180 42,950 42,820 31 mei
Invesco S&P Small... 124,215 +0,413 +0,33% 125,073 123,770 123,802 31 mei
Invesco S&P Small... 46,869 -0,071 -0,15% 47,260 46,120 46,940 31 mei
Invesco S&P Small... 78,550 -0,665 -0,84% 80,236 80,236 79,215 30 mei
Invesco S&P Small... 51,683 +1,018 +2,01% 51,683 50,890 50,665 31 mei
Investar Holding ... 15,880 +0,150 +0,95% 15,980 15,810 15,730 31 mei
Investcorp Credit... 3,150 -0,050 -1,56% 3,220 3,100 3,200 31 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 184,670 +0,270 +0,15% 192,840 183,000 184,400 31 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 37,580 +1,030 +2,82% 38,070 35,950 36,550 31 mei
Iovance Biotherap... 8,875 -0,125 -1,39% 9,420 8,860 9,000 31 mei
IPG Photonics Corp 86,890 +1,790 +2,10% 86,890 84,960 85,100 31 mei
iRadimed Corp 42,470 +0,350 +0,83% 43,080 41,910 42,120 31 mei
IRIDEX Corp 2,458 -0,012 -0,47% 2,536 2,430 2,470 31 mei
Iridium Communica... 30,111 +0,191 +0,64% 30,270 29,650 29,920 31 mei
iRobot Corp 9,625 +0,065 +0,68% 10,100 9,550 9,560 31 mei
Ironwood Pharmace... 6,300 +0,240 +3,96% 6,390 6,060 6,060 31 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,155 +0,075 +0,15% 49,170 49,130 49,080 31 mei
iShares 1-3 Year ... 70,078 +0,258 +0,37% 70,200 70,010 69,820 31 mei
iShares 20 Year T... 90,515 +0,675 +0,75% 90,660 90,250 89,840 31 mei
iShares Asia 50 ETF 64,080 -1,100 -1,69% 64,170 63,410 65,180 31 mei
iShares Biotechno... 133,830 +0,480 +0,36% 134,810 132,900 133,350 31 mei
iShares Core MSCI... 68,945 +0,305 +0,44% 68,960 68,370 68,640 31 mei
iShares Emerging ... 22,460 -0,270 -1,19% 22,500 22,460 22,730 31 mei
iShares ESG Advan... 45,150 +0,090 +0,20% 45,250 45,080 45,060 31 mei
iShares ESG Aware... 81,428 +0,778 +0,96% 81,430 80,750 80,650 31 mei
iShares ESG Aware... 32,750 -0,310 -0,94% 32,770 32,475 33,060 31 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,425 +0,115 +0,44% 26,425 26,330 26,310 31 mei
iShares Global Cl... 14,985 -0,055 -0,37% 15,150 14,790 15,040 31 mei
iShares Global In... 50,440 +0,790 +1,59% 50,460 49,820 49,650 31 mei
iShares Global Ti... 83,030 +0,220 +0,27% 83,290 82,500 82,810 31 mei
iShares GNMA 42,730 +0,120 +0,28% 42,794 42,700 42,610 31 mei
iShares GSCI Comm... 27,040 -0,190 -0,70% 27,340 26,960 27,230 31 mei
iShares India 50 ETF 51,080 +0,040 +0,08% 51,250 50,802 51,040 31 mei
iShares Internati... 20,841 +0,101 +0,49% 20,870 20,775 20,740 31 mei
iShares Internati... 38,960 +0,190 +0,49% 39,080 38,800 38,770 31 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 111,030 +0,710 +0,64% 111,100 109,570 110,320 31 mei
iShares MSCI ACWI... 54,160 +0,220 +0,41% 54,925 53,710 53,940 31 mei
iShares MSCI All ... 70,150 -0,720 -1,02% 70,150 69,540 70,870 31 mei
iShares MSCI Braz... 12,890 -0,270 -2,05% 13,040 12,830 13,160 31 mei
iShares MSCI Chin... 43,810 -0,810 -1,82% 43,860 43,500 44,620 31 mei
iShares MSCI EAFE... 64,550 +0,520 +0,81% 64,580 64,140 64,030 31 mei
iShares MSCI Emer... 70,065 -1,055 -1,48% 70,470 69,771 71,120 31 mei
iShares MSCI Euro... 24,200 +0,280 +1,17% 24,200 24,000 23,920 31 mei
iShares MSCI Euro... 60,240 +0,620 +1,04% 60,240 59,660 59,620 31 mei
iShares MSCI Glob... 79,060 -0,360 -0,45% 79,140 78,760 79,420 31 mei
iShares MSCI New ... 46,580 +1,660 +3,70% 46,650 46,090 44,920 31 mei
iShares MSCI Qata... 16,600 -0,110 -0,66% 16,780 16,600 16,710 31 mei
iShares MSCI UAE ETF 13,860 -0,010 -0,07% 13,940 13,760 13,870 31 mei
iShares Semicondu... 234,066 -1,865 -0,79% 237,355 227,500 235,930 31 mei
Iteris 4,540 +0,030 +0,67% 4,560 4,490 4,510 31 mei
Itron 107,480 -0,740 -0,68% 109,000 106,150 108,220 31 mei
Ituran Location a... 27,540 +0,070 +0,25% 27,690 27,159 27,470 31 mei
IZEA Worldwide 2,410 +0,070 +2,99% 2,480 2,350 2,340 31 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