Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,910 -0,010 -0,26% 4,000 3,810 3,920 24 mrt
1-800-FLOWERS.COM 6,020 +0,215 +3,70% 6,030 5,790 5,805 24 mrt
1st Source Corp 62,230 +0,730 +1,19% 63,800 61,590 61,500 24 mrt
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 83,580 +3,920 +4,92% 83,700 80,970 79,660 24 mrt
AB Active ETFs 35,440 -0,105 -0,30% 35,440 35,410 35,545 24 mrt
Abeona Therapeutics 5,120 -0,030 -0,58% 5,235 5,075 5,150 24 mrt
Acacia Research Corp 3,400 -0,020 -0,58% 3,480 3,390 3,420 24 mrt
Acadia Healthcare... 28,940 +0,260 +0,91% 29,300 28,550 28,680 24 mrt
ACADIA Pharmaceut... 17,230 +0,430 +2,56% 17,500 17,015 16,800 24 mrt
Accelerate Diagno... 1,040 -0,020 -1,89% 1,150 1,000 1,060 24 mrt
Accuray 1,900 +0,040 +2,15% 1,930 1,870 1,860 24 mrt
ACI Worldwide 54,430 +1,370 +2,58% 54,640 53,840 53,060 24 mrt
Aclaris Therapeutics 1,700 +0,100 +6,25% 1,755 1,590 1,600 24 mrt
ACNB Corp 42,070 +0,070 +0,17% 42,390 41,690 42,000 24 mrt
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,277 -0,008 -2,88% 0,310 0,274 0,285 24 mrt
Addus HomeCare Corp 90,980 +1,090 +1,21% 92,410 89,750 89,890 24 mrt
ADMA Biologics 20,320 +0,500 +2,52% 20,530 19,750 19,820 24 mrt
Adobe 394,470 +7,210 +1,86% 396,860 391,380 387,260 24 mrt
ADTRAN Holdings 9,430 +0,220 +2,39% 9,615 9,420 9,210 24 mrt
Advanced Energy I... 107,170 +1,910 +1,81% 108,690 106,590 105,260 24 mrt
Advanced Micro De... 113,868 +7,428 +6,98% 114,850 109,400 106,440 24 mrt
Adverum Biotechno... 5,400 +0,285 +5,57% 5,445 5,080 5,115 24 mrt
Aehr Test Systems 9,060 +0,150 +1,68% 9,369 9,020 8,910 24 mrt
Aemetis 2,010 0,000 0,00% 2,060 1,970 2,010 24 mrt
AeroVironment 128,690 +3,680 +2,94% 129,370 126,300 125,010 24 mrt
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,429 +0,001 +0,23% 0,440 0,410 0,428 24 mrt
Affimed NV 0,872 -0,035 -3,81% 0,910 0,871 0,907 24 mrt
Agenus 1,640 +0,035 +2,18% 1,670 1,550 1,605 24 mrt
Agilysys 77,460 +3,730 +5,06% 77,720 75,000 73,730 24 mrt
Agios Pharmaceuti... 32,310 +1,010 +3,23% 32,515 31,440 31,300 24 mrt
AGNC Investment Corp 25,390 -0,021 -0,08% 25,480 25,374 25,411 24 mrt
AGNC Investment Corp 10,130 -0,035 -0,34% 10,250 10,100 10,165 24 mrt
Air T 17,250 0,000 0,00% 17,500 16,960 17,250 24 mrt
Air Transport Ser... 22,340 +0,010 +0,04% 22,350 22,330 22,330 24 mrt
Airbnb 129,820 +1,050 +0,82% 130,720 128,690 128,770 24 mrt
Airgain 4,060 +0,085 +2,14% 4,156 3,850 3,975 24 mrt
AirNet Technology 0,510 -0,010 -1,92% 0,520 0,468 0,520 24 mrt
Akamai Technologies 82,770 +1,730 +2,13% 83,020 81,735 81,040 24 mrt
Akari Therapeutic... 1,450 -0,050 -3,33% 1,560 1,445 1,500 24 mrt
Akebia Therapeutics 2,040 -0,080 -3,77% 2,219 2,000 2,120 24 mrt
Alarm.com Holdings 57,400 +0,860 +1,52% 58,000 56,670 56,540 24 mrt
Aldeyra Therapeutics 6,610 +0,010 +0,15% 6,800 6,300 6,600 24 mrt
Alico 29,130 +0,140 +0,48% 29,609 28,750 28,990 24 mrt
Align Technology 170,370 +1,880 +1,12% 172,830 169,620 168,490 24 mrt
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 34,790 +0,190 +0,55% 35,410 34,710 34,600 24 mrt
Allegiant Travel ... 56,230 +1,270 +2,31% 57,080 55,270 54,960 24 mrt
Alliance Resource... 26,550 +0,310 +1,18% 26,870 26,450 26,240 24 mrt
Allot Ltd 6,830 +0,520 +8,24% 6,890 6,560 6,310 24 mrt
Alnylam Pharmaceu... 290,700 +7,350 +2,59% 300,900 287,770 283,350 24 mrt
Alpha and Omega S... 26,980 +0,690 +2,62% 28,090 26,920 26,290 24 mrt
Alphabet 167,582 +3,592 +2,19% 168,320 165,140 163,990 24 mrt
Alphabet 169,930 +3,710 +2,23% 170,500 167,440 166,220 24 mrt
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 10,490 +0,560 +5,64% 10,700 9,960 9,930 24 mrt
Altisource Portfo... 0,680 -0,049 -6,77% 0,800 0,670 0,729 24 mrt
Amarin Corp 0,465 +0,006 +1,35% 0,481 0,460 0,458 24 mrt
A-Mark Precious M... 28,310 -0,150 -0,53% 28,900 28,093 28,460 24 mrt
Amazon.com 203,260 +7,050 +3,59% 203,640 199,950 196,210 24 mrt
Ambarella 55,610 +1,300 +2,39% 56,643 55,343 54,310 24 mrt
AMC Networks 6,840 -0,360 -5,00% 7,380 6,655 7,200 24 mrt
Amdocs Limited 89,780 +1,560 +1,77% 89,990 88,960 88,220 24 mrt
Amedisys 92,740 +0,340 +0,37% 92,970 92,050 92,400 24 mrt
American Airlines... 11,830 +0,440 +3,86% 11,900 11,540 11,390 24 mrt
American Public E... 23,030 +0,850 +3,83% 23,260 22,500 22,180 24 mrt
American Supercon... 21,590 +1,730 +8,71% 21,900 20,650 19,860 24 mrt
American Woodmark... 61,080 +2,280 +3,88% 61,495 59,620 58,800 24 mrt
America's Car-Mart 49,755 +2,055 +4,31% 50,050 47,420 47,700 24 mrt
AMERISAFE 52,020 +0,300 +0,58% 52,180 51,530 51,720 24 mrt
AmeriServ Financial 2,420 +0,038 +1,61% 2,520 2,380 2,382 24 mrt
Ames National Corp 17,770 +0,270 +1,54% 17,770 17,500 17,500 24 mrt
Amgen 314,380 -1,660 -0,53% 317,585 313,430 316,040 24 mrt
Amicus Therapeutics 8,690 -0,315 -3,50% 9,080 8,630 9,005 24 mrt
Amkor Technology 19,880 +0,460 +2,37% 20,155 19,710 19,420 24 mrt
Amphastar Pharmac... 28,460 +0,180 +0,64% 28,645 28,065 28,280 24 mrt
Amtech Systems 5,100 -0,050 -0,97% 5,290 5,050 5,150 24 mrt
Analog Devices 212,340 +8,040 +3,94% 214,080 209,740 204,300 24 mrt
Anavex Life Scien... 9,610 -0,145 -1,49% 9,969 9,300 9,755 24 mrt
Andersons 42,900 +0,550 +1,30% 43,630 42,550 42,350 24 mrt
Angi Inc 16,650 +15,070 +953,80% 17,390 15,870 1,580 24 mrt
AngioDynamics 10,080 +0,160 +1,61% 10,140 9,840 9,920 24 mrt
ANI Pharmaceuticals 65,980 +1,740 +2,71% 65,989 62,960 64,240 24 mrt
Anika Therapeutics 15,490 +0,080 +0,52% 15,720 15,380 15,410 24 mrt
Ansys 325,730 +1,540 +0,48% 328,235 325,090 324,190 24 mrt
Apogee Enterprises 48,310 +1,610 +3,45% 48,480 47,300 46,700 24 mrt
AppFolio 220,600 +5,230 +2,43% 221,400 217,430 215,370 24 mrt
Apple 220,730 +2,460 +1,13% 221,480 218,580 218,270 24 mrt
Applied DNA Scien... 2,120 +0,335 +18,76% 2,390 1,800 1,785 24 mrt
Applied Materials 154,950 +2,830 +1,86% 156,270 154,600 152,120 24 mrt
Applied Optoelect... 22,280 +1,850 +9,06% 22,770 20,990 20,430 24 mrt
Aptevo Therapeuti... 2,320 -0,250 -9,73% 2,640 2,300 2,570 24 mrt
Aptose Bioscience... 3,560 -0,060 -1,66% 3,771 3,445 3,620 24 mrt
Aqua Metals Inc 2,130 0,000 0,00% 2,170 2,040 2,130 24 mrt
Arbutus Biopharma... 3,390 +0,105 +3,20% 3,400 3,280 3,285 24 mrt
Arcadia Biosciences 3,140 -0,035 -1,10% 3,140 3,080 3,175 24 mrt
ArcBest Corp 74,470 +2,790 +3,89% 74,760 72,980 71,680 24 mrt
Arch Capital Grou... 94,010 +1,980 +2,15% 94,350 92,220 92,030 24 mrt
Arcturus Therapeu... 13,270 +0,370 +2,87% 13,305 12,845 12,900 24 mrt
Ardelyx 5,250 +0,110 +2,14% 5,365 5,120 5,140 24 mrt
Ares Capital Corp 22,050 +0,290 +1,33% 22,070 21,805 21,760 24 mrt
Ark Restaurants Corp 9,840 -0,150 -1,50% 10,000 9,589 9,990 24 mrt
Arq 4,630 -0,040 -0,86% 4,845 4,620 4,670 24 mrt
Arrow Financial Corp 26,770 +1,020 +3,96% 26,810 25,790 25,750 24 mrt
Arrowhead Pharmac... 15,500 +0,695 +4,69% 15,650 14,960 14,805 24 mrt
ArrowMark Financi... 20,840 +0,020 +0,10% 20,980 20,553 20,820 24 mrt
Artesian Resource... 30,930 +0,110 +0,36% 31,350 30,750 30,820 24 mrt
Art's-Way Manufac... 1,720 +0,020 +1,18% 1,720 1,630 1,700 24 mrt
Ascendis Pharma A/S 167,990 +2,000 +1,20% 169,000 165,350 165,990 24 mrt
Asia Pacific Wire... 1,545 +0,085 +5,83% 1,588 1,460 1,460 24 mrt
ASML Holding NV 727,840 +11,640 +1,63% 731,946 726,340 716,200 24 mrt
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 11,120 +0,090 +0,82% 11,190 10,600 11,030 24 mrt
Astec Industries 36,715 +1,085 +3,05% 36,860 36,260 35,630 24 mrt
Astronics Corp 26,400 +1,040 +4,10% 26,540 25,540 25,360 24 mrt
AstroNova 9,560 -0,310 -3,14% 9,590 9,470 9,870 24 mrt
Astrotech Corp 6,400 -0,015 -0,23% 6,500 6,370 6,415 24 mrt
Asure Software 9,890 -0,180 -1,79% 10,060 9,750 10,070 24 mrt
Atara Biotherapeu... 6,940 +0,210 +3,12% 6,950 6,561 6,730 24 mrt
Atlanta Braves Ho... 43,350 +0,640 +1,50% 43,450 42,750 42,710 24 mrt
Atlanta Braves Ho... 39,575 +0,175 +0,44% 39,890 38,915 39,400 24 mrt
Atlantic American... 1,310 0,000 0,00% 1,450 1,310 1,310 21 mrt
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 52,790 +2,350 +4,66% 53,003 51,620 50,440 24 mrt
Atlassian Corp 234,620 +7,260 +3,19% 236,500 231,490 227,360 24 mrt
ATN International 21,760 -1,120 -4,90% 23,100 21,480 22,880 24 mrt
Atomera 5,770 +0,130 +2,30% 6,080 5,745 5,640 24 mrt
Atossa Therapeutics 0,749 -0,001 -0,19% 0,766 0,721 0,750 24 mrt
AtriCure 35,090 +1,550 +4,62% 35,590 34,260 33,540 24 mrt
Auburn National B... 21,550 -0,200 -0,92% 21,560 20,999 21,750 24 mrt
AudioCodes Ltd 10,010 +0,150 +1,52% 10,080 9,880 9,860 24 mrt
Aurinia Pharmaceu... 8,530 +0,090 +1,07% 8,600 8,490 8,440 24 mrt
Autodesk 269,190 +1,890 +0,71% 272,305 269,020 267,300 24 mrt
Automatic Data Pr... 298,890 +3,620 +1,23% 300,230 296,730 295,270 24 mrt
Avadel Pharmaceut... 8,530 -0,039 -0,46% 8,680 8,420 8,569 24 mrt
Aviat Networks 20,210 +0,560 +2,85% 20,385 19,760 19,650 24 mrt
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,474 0,000 0,00% 0,000 0,000 0,474 14 feb
Avis Budget Group 60,660 +0,010 +0,02% 62,760 59,650 60,650 24 mrt
Aware 1,680 0,000 0,00% 1,740 1,650 1,680 24 mrt
Axcelis Technologies 57,550 +1,650 +2,95% 58,410 56,720 55,900 24 mrt
AxoGen 18,150 +0,430 +2,43% 18,560 17,959 17,720 24 mrt
Axsome Therapeutics 129,170 +2,380 +1,88% 129,600 127,000 126,790 24 mrt
AXT 1,770 +0,080 +4,73% 1,830 1,710 1,690 24 mrt
AYRO 0,530 -0,010 -1,85% 0,539 0,510 0,540 24 mrt
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