Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 4,115 -0,005 -0,12% 4,130 3,970 4,120 14 feb
1-800-FLOWERS.COM 9,090 +0,550 +6,44% 9,110 8,600 8,540 14 feb
1st Source Corp 66,360 -0,450 -0,67% 67,554 66,090 66,810 14 feb
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 113,160 +0,300 +0,27% 114,707 112,240 112,860 14 feb
AB Active ETFs 35,420 +0,150 +0,43% 35,371 35,371 35,270 05 feb
Abeona Therapeutics 6,020 +0,090 +1,52% 6,160 5,910 5,930 14 feb
Acacia Research Corp 4,350 +0,010 +0,23% 4,410 4,340 4,340 14 feb
Acadia Healthcare... 41,060 -0,690 -1,65% 42,000 40,880 41,750 14 feb
ACADIA Pharmaceut... 20,040 +0,270 +1,37% 20,215 19,730 19,770 14 feb
Accelerate Diagno... 1,180 -0,010 -0,84% 1,240 1,170 1,190 14 feb
Accuray 2,230 -0,050 -2,19% 2,330 2,220 2,280 14 feb
ACI Worldwide 52,510 -0,030 -0,06% 53,235 52,170 52,540 14 feb
Aclaris Therapeutics 2,330 +0,130 +5,91% 2,350 2,170 2,200 14 feb
ACNB Corp 41,530 +0,450 +1,10% 41,645 40,910 41,080 14 feb
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,578 +0,001 +0,26% 0,598 0,562 0,577 14 feb
Addus HomeCare Corp 113,220 -2,270 -1,97% 116,810 112,910 115,490 14 feb
ADMA Biologics 15,900 -0,180 -1,12% 16,150 15,720 16,080 14 feb
Adobe 460,160 +0,940 +0,20% 464,990 458,000 459,220 14 feb
ADTRAN Holdings 11,650 -0,180 -1,52% 12,160 11,560 11,830 14 feb
Advanced Energy I... 124,270 +0,780 +0,63% 125,510 121,865 123,490 14 feb
Advanced Micro De... 113,100 +1,290 +1,15% 114,630 111,700 111,810 14 feb
Adverum Biotechno... 4,460 +0,170 +3,96% 4,480 4,230 4,290 14 feb
Aehr Test Systems 10,720 +0,220 +2,10% 10,755 10,410 10,500 14 feb
Aemetis 2,050 +0,040 +1,99% 2,110 1,990 2,010 14 feb
AeroVironment 156,990 -4,350 -2,70% 161,330 156,400 161,340 14 feb
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,616 -0,016 -2,47% 0,645 0,615 0,631 14 feb
Affimed NV 1,060 0,000 0,00% 1,075 1,010 1,060 14 feb
Agenus 3,510 +0,010 +0,29% 3,680 3,430 3,500 14 feb
Agilysys 87,280 +2,300 +2,71% 87,775 83,400 84,980 14 feb
Agios Pharmaceuti... 33,220 -0,080 -0,24% 34,680 32,860 33,300 14 feb
AGNC Investment Corp 25,040 +0,090 +0,36% 25,040 24,942 24,950 14 feb
AGNC Investment Corp 10,430 +0,110 +1,07% 10,450 10,348 10,320 14 feb
Air T 19,820 +0,120 +0,61% 20,225 19,550 19,700 14 feb
Air Transport Ser... 22,240 -0,020 -0,09% 22,300 22,240 22,260 14 feb
Airbnb 161,422 +20,382 +14,45% 163,930 156,930 141,040 14 feb
Airgain 7,150 -0,030 -0,42% 7,250 6,990 7,180 14 feb
AirNet Technology 0,540 +0,098 +22,28% 0,545 0,461 0,442 14 feb
Akamai Technologies 100,010 +0,350 +0,35% 101,620 99,720 99,660 14 feb
Akari Therapeutic... 1,080 -0,007 -0,63% 1,110 1,060 1,087 14 feb
Akebia Therapeutics 2,130 -0,010 -0,47% 2,170 2,110 2,140 14 feb
Alarm.com Holdings 62,970 -0,850 -1,33% 64,263 62,790 63,820 14 feb
Aldeyra Therapeutics 6,490 +0,020 +0,31% 6,610 6,440 6,470 14 feb
Alico 29,610 -0,780 -2,57% 30,270 29,110 30,390 14 feb
Align Technology 206,770 +1,880 +0,92% 208,650 202,000 204,890 14 feb
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 35,890 -0,110 -0,31% 36,245 35,230 36,000 14 feb
Allegiant Travel ... 83,260 +1,710 +2,10% 84,530 82,150 81,550 14 feb
Alliance Resource... 26,760 -0,170 -0,63% 27,350 26,760 26,930 14 feb
Allot Ltd 7,450 +0,010 +0,13% 7,640 7,300 7,440 14 feb
Alnylam Pharmaceu... 256,450 -8,440 -3,19% 264,870 251,870 264,890 14 feb
Alpha and Omega S... 34,740 +0,190 +0,55% 34,970 34,080 34,550 14 feb
Alphabet 185,230 -0,910 -0,49% 186,400 184,320 186,140 14 feb
Alphabet 186,870 -1,010 -0,54% 188,150 186,110 187,880 14 feb
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 10,740 -0,140 -1,29% 11,170 10,740 10,880 14 feb
Altisource Portfo... 0,837 -0,313 -27,23% 1,160 0,786 1,150 14 feb
Amarin Corp 0,612 +0,007 +1,16% 0,624 0,596 0,605 14 feb
A-Mark Precious M... 27,580 -1,420 -4,90% 29,248 27,340 29,000 14 feb
Amazon.com 228,680 -1,690 -0,73% 229,890 227,230 230,370 14 feb
Ambarella 77,810 +1,460 +1,91% 77,880 75,765 76,350 14 feb
AMC Networks 8,790 -1,050 -10,67% 9,600 8,750 9,840 14 feb
Amdocs Limited 88,300 +1,070 +1,23% 88,310 87,271 87,230 14 feb
Amedisys 92,600 -0,180 -0,19% 92,795 92,410 92,780 14 feb
American Airlines... 15,950 +0,210 +1,33% 15,980 15,640 15,740 14 feb
American Public E... 21,930 +0,030 +0,14% 22,400 21,860 21,900 14 feb
American Supercon... 31,160 -0,530 -1,67% 32,380 29,660 31,690 14 feb
American Woodmark... 77,600 +0,730 +0,95% 78,875 77,090 76,870 14 feb
America's Car-Mart 50,260 -0,890 -1,74% 52,400 50,120 51,150 14 feb
AMERISAFE 49,500 -0,455 -0,91% 50,250 49,290 49,955 14 feb
AmeriServ Financial 2,600 -0,030 -1,14% 2,710 2,590 2,630 14 feb
Ames National Corp 18,390 +0,100 +0,55% 18,620 18,318 18,290 14 feb
Amgen 291,160 -5,810 -1,96% 295,162 290,450 296,970 14 feb
Amicus Therapeutics 9,770 +0,130 +1,35% 9,820 9,650 9,640 14 feb
Amkor Technology 22,510 +0,320 +1,44% 22,570 21,840 22,190 14 feb
Amphastar Pharmac... 31,020 -0,720 -2,27% 31,900 30,950 31,740 14 feb
Amtech Systems 5,840 +0,940 +19,18% 6,100 5,150 4,900 14 feb
Analog Devices 214,610 +5,270 +2,52% 215,150 210,630 209,340 14 feb
Anavex Life Scien... 8,520 +0,050 +0,59% 8,950 8,450 8,470 14 feb
Andersons 40,550 -0,250 -0,61% 41,310 40,290 40,800 14 feb
Angi 1,840 0,000 0,00% 1,945 1,830 1,840 14 feb
AngioDynamics 10,340 -0,190 -1,80% 10,630 10,285 10,530 14 feb
ANI Pharmaceuticals 58,920 -0,270 -0,46% 59,416 58,146 59,190 14 feb
Anika Therapeutics 17,860 +0,210 +1,19% 17,900 17,620 17,650 14 feb
Ansys 338,930 -0,235 -0,07% 340,800 337,030 339,165 14 feb
Apogee Enterprises 49,560 +0,260 +0,53% 49,965 48,860 49,300 14 feb
AppFolio 217,320 +2,450 +1,14% 217,690 213,000 214,870 14 feb
Apple 244,600 +3,070 +1,27% 245,550 240,990 241,530 14 feb
Applied DNA Sciences 0,170 -0,004 -2,35% 0,175 0,167 0,174 14 feb
Applied Materials 169,200 -15,070 -8,18% 176,000 168,610 184,270 14 feb
Applied Optoelect... 25,900 -1,140 -4,22% 27,027 25,716 27,040 14 feb
Aptevo Therapeuti... 3,340 -0,300 -8,24% 3,960 3,010 3,640 14 feb
Aptose Biosciences 0,180 -0,029 -13,75% 0,188 0,168 0,209 14 feb
Aqua Metals Inc 2,240 +0,215 +10,62% 2,250 2,028 2,025 14 feb
Arbutus Biopharma... 3,290 -0,010 -0,30% 3,360 3,235 3,300 14 feb
Arcadia Biosciences 4,740 -0,070 -1,45% 4,850 4,740 4,810 14 feb
ArcBest Corp 94,560 -0,440 -0,46% 96,229 93,330 95,000 14 feb
Arch Capital Grou... 88,200 -1,960 -2,17% 90,210 88,020 90,160 14 feb
Arcturus Therapeu... 18,050 +1,640 +9,99% 18,885 16,500 16,410 14 feb
Ardelyx 5,790 +0,130 +2,30% 5,885 5,640 5,660 14 feb
Ares Capital Corp 23,270 +0,190 +0,82% 23,330 23,100 23,080 14 feb
Ark Restaurants Corp 11,290 +0,170 +1,53% 11,290 11,250 11,120 14 feb
Arq 5,910 +0,080 +1,37% 6,000 5,820 5,830 14 feb
Arrow Financial Corp 26,970 -0,170 -0,63% 27,750 26,900 27,140 14 feb
Arrowhead Pharmac... 19,950 +0,840 +4,40% 20,200 19,070 19,110 14 feb
ArrowMark Financi... 21,000 0,000 0,00% 21,140 20,860 21,000 14 feb
Artesian Resource... 31,260 -0,170 -0,54% 31,520 31,010 31,430 14 feb
Art's-Way Manufac... 1,740 +0,006 +0,35% 1,770 1,710 1,734 14 feb
Ascendis Pharma A/S 144,080 +1,590 +1,12% 146,905 141,822 142,490 14 feb
Asia Pacific Wire... 1,755 +0,075 +4,46% 1,810 1,722 1,680 14 feb
ASML Holding NV 751,550 -25,440 -3,27% 778,355 748,680 776,990 14 feb
Aspen Technology 264,780 -0,060 -0,02% 265,490 264,650 264,840 14 feb
Assembly Biosciences 13,020 +0,810 +6,63% 13,250 12,250 12,210 14 feb
Astec Industries 33,010 +0,020 +0,06% 33,475 32,850 32,990 14 feb
Astronics Corp 18,510 -0,200 -1,07% 18,800 18,280 18,710 14 feb
AstroNova 11,800 -0,090 -0,76% 12,070 11,800 11,890 14 feb
Astrotech Corp 6,650 +0,160 +2,47% 6,718 6,250 6,490 14 feb
Asure Software 11,720 -0,190 -1,60% 12,176 11,700 11,910 14 feb
Atara Biotherapeu... 8,590 -0,130 -1,49% 8,980 8,290 8,720 14 feb
Atlanta Braves Ho... 43,810 -0,100 -0,23% 44,113 43,480 43,910 14 feb
Atlanta Braves Ho... 39,960 -0,270 -0,67% 40,490 39,610 40,230 14 feb
Atlantic American... 1,600 -0,050 -3,01% 1,615 1,597 1,650 14 feb
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 59,820 +0,350 +0,59% 60,090 59,375 59,470 14 feb
Atlassian Corp 313,100 -2,900 -0,92% 314,350 307,310 316,000 14 feb
ATN International 17,640 +0,210 +1,20% 17,700 17,240 17,430 14 feb
Atomera 6,110 -0,540 -8,12% 6,724 5,905 6,650 14 feb
Atossa Therapeutics 0,830 +0,015 +1,87% 0,850 0,800 0,815 14 feb
AtriCure 40,940 +1,350 +3,41% 41,130 39,275 39,590 14 feb
Auburn National B... 21,090 +0,340 +1,64% 21,090 20,700 20,750 14 feb
AudioCodes Ltd 11,750 -0,160 -1,34% 12,000 11,490 11,910 14 feb
Aurinia Pharmaceu... 7,790 -0,180 -2,26% 8,120 7,770 7,970 14 feb
Autodesk 302,720 -0,760 -0,25% 304,970 301,300 303,480 14 feb
Automatic Data Pr... 308,150 -2,070 -0,67% 311,590 308,130 310,220 14 feb
Avadel Pharmaceut... 8,610 -0,380 -4,23% 9,080 8,600 8,990 14 feb
Aviat Networks 22,160 -0,280 -1,25% 22,810 21,780 22,440 14 feb
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,474 -0,124 -20,74% 0,606 0,463 0,598 14 feb
Avis Budget Group 90,750 +3,560 +4,08% 92,525 86,620 87,190 14 feb
Aware 1,608 -0,053 -3,16% 1,660 1,568 1,660 14 feb
Axcelis Technologies 61,050 -0,930 -1,50% 61,980 59,780 61,980 14 feb
AxoGen 18,130 -0,010 -0,06% 18,420 17,950 18,140 14 feb
Axsome Therapeutics 131,150 -0,530 -0,40% 132,120 129,350 131,680 14 feb
AXT 2,230 +0,110 +5,19% 2,255 2,130 2,120 14 feb
AYRO 0,680 +0,047 +7,36% 0,720 0,631 0,633 14 feb
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