Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,700 -0,020 -0,54% 3,700 3,400 3,720 14 mrt
1-800-FLOWERS.COM 5,840 -0,190 -3,15% 6,130 5,760 6,030 14 mrt
1st Source Corp 61,090 +1,110 +1,85% 61,180 60,340 59,980 14 mrt
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 82,140 +3,830 +4,89% 82,330 78,980 78,310 14 mrt
AB Active ETFs 35,320 -0,025 -0,07% 35,320 35,320 35,345 12 mrt
Abeona Therapeutics 5,292 +0,012 +0,23% 5,445 5,280 5,280 14 mrt
Acacia Research Corp 3,575 -0,035 -0,97% 3,680 3,420 3,610 14 mrt
Acadia Healthcare... 28,540 +0,370 +1,31% 29,540 28,115 28,170 14 mrt
ACADIA Pharmaceut... 17,500 +0,720 +4,29% 17,700 16,705 16,780 14 mrt
Accelerate Diagno... 1,120 -0,072 -6,04% 1,180 1,070 1,192 14 mrt
Accuray 1,830 +0,090 +5,17% 1,845 1,742 1,740 14 mrt
ACI Worldwide 52,920 +1,860 +3,64% 53,285 51,245 51,060 14 mrt
Aclaris Therapeutics 1,555 -0,005 -0,32% 1,590 1,540 1,560 14 mrt
ACNB Corp 41,390 +1,040 +2,58% 41,537 40,490 40,350 14 mrt
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,450 +0,002 +0,33% 0,470 0,440 0,448 14 mrt
Addus HomeCare Corp 90,280 -0,500 -0,55% 92,243 89,845 90,780 14 mrt
ADMA Biologics 18,439 +0,529 +2,95% 18,570 17,835 17,910 14 mrt
Adobe 394,560 +16,720 +4,43% 396,360 377,800 377,840 14 mrt
ADTRAN Holdings 9,110 +0,440 +5,07% 9,120 8,690 8,670 14 mrt
Advanced Energy I... 106,190 +4,580 +4,51% 106,540 102,640 101,610 14 mrt
Advanced Micro De... 100,970 +2,860 +2,92% 101,220 99,580 98,110 14 mrt
Adverum Biotechno... 4,620 +0,120 +2,67% 4,670 4,490 4,500 14 mrt
Aehr Test Systems 9,320 +0,540 +6,15% 9,670 8,830 8,780 14 mrt
Aemetis 1,680 +0,090 +5,66% 1,690 1,500 1,590 14 mrt
AeroVironment 129,450 +5,460 +4,40% 129,860 124,500 123,990 14 mrt
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,374 -0,049 -11,55% 0,430 0,373 0,423 14 mrt
Affimed NV 0,880 +0,004 +0,46% 0,898 0,850 0,876 14 mrt
Agenus 1,860 +0,185 +11,04% 1,910 1,651 1,675 14 mrt
Agilysys 74,350 +2,900 +4,06% 74,445 72,200 71,450 14 mrt
Agios Pharmaceuti... 30,910 -0,160 -0,51% 31,850 30,910 31,070 14 mrt
AGNC Investment Corp 25,300 +0,040 +0,16% 25,320 25,260 25,260 14 mrt
AGNC Investment Corp 10,245 +0,205 +2,04% 10,250 10,090 10,040 14 mrt
Air T 17,850 0,000 0,00% 17,860 17,850 17,850 13 mrt
Air Transport Ser... 22,340 +0,020 +0,09% 22,340 22,320 22,320 14 mrt
Airbnb 122,790 +3,410 +2,86% 124,450 121,570 119,380 14 mrt
Airgain 4,440 -0,080 -1,77% 4,614 4,350 4,520 14 mrt
AirNet Technology 0,824 +0,144 +21,16% 0,870 0,683 0,680 14 mrt
Akamai Technologies 80,730 +2,070 +2,63% 81,510 79,276 78,660 14 mrt
Akari Therapeutic... 1,050 +0,142 +15,65% 1,080 0,932 0,908 14 mrt
Akebia Therapeutics 2,260 +0,570 +33,73% 2,290 1,755 1,690 14 mrt
Alarm.com Holdings 58,540 +0,520 +0,90% 58,960 57,885 58,020 14 mrt
Aldeyra Therapeutics 6,920 +0,110 +1,62% 7,080 6,810 6,810 14 mrt
Alico 29,005 +0,975 +3,48% 29,270 28,310 28,030 14 mrt
Align Technology 166,190 +5,680 +3,54% 166,650 162,465 160,510 14 mrt
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 34,025 +0,405 +1,20% 34,475 33,260 33,620 14 mrt
Allegiant Travel ... 54,230 +0,740 +1,38% 54,900 52,730 53,490 14 mrt
Alliance Resource... 25,200 +0,735 +3,00% 25,270 24,440 24,465 14 mrt
Allot Ltd 5,550 +0,160 +2,97% 5,623 5,330 5,390 14 mrt
Alnylam Pharmaceu... 241,760 +0,010 +0,00% 244,040 239,530 241,750 14 mrt
Alpha and Omega S... 26,670 +0,990 +3,86% 27,550 26,060 25,680 14 mrt
Alphabet 165,440 +2,680 +1,65% 166,490 162,450 162,760 14 mrt
Alphabet 167,540 +2,810 +1,71% 168,250 164,510 164,730 14 mrt
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 9,290 +0,020 +0,22% 9,610 9,250 9,270 14 mrt
Altisource Portfo... 0,840 -0,050 -5,62% 0,920 0,820 0,890 14 mrt
Amarin Corp 0,412 +0,002 +0,55% 0,428 0,400 0,410 14 mrt
A-Mark Precious M... 27,760 +0,460 +1,68% 27,930 27,345 27,300 14 mrt
Amazon.com 197,990 +4,100 +2,11% 198,650 195,320 193,890 14 mrt
Ambarella 54,780 +2,580 +4,94% 54,930 53,160 52,200 14 mrt
AMC Networks 6,990 +0,210 +3,10% 7,040 6,725 6,780 14 mrt
Amdocs Limited 87,990 +1,370 +1,58% 88,240 86,750 86,620 14 mrt
Amedisys 92,570 -0,020 -0,02% 92,825 91,890 92,590 14 mrt
American Airlines... 10,870 +0,200 +1,87% 10,885 10,550 10,670 14 mrt
American Public E... 21,665 +0,565 +2,68% 21,995 21,305 21,100 14 mrt
American Supercon... 20,000 +1,360 +7,30% 20,060 18,900 18,640 14 mrt
American Woodmark... 59,133 +1,163 +2,01% 59,260 58,050 57,970 14 mrt
America's Car-Mart 46,230 +0,970 +2,14% 47,030 45,180 45,260 14 mrt
AMERISAFE 51,210 +0,440 +0,87% 51,440 50,470 50,770 14 mrt
AmeriServ Financial 2,450 +0,070 +2,94% 2,500 2,370 2,380 14 mrt
Ames National Corp 18,010 +0,010 +0,06% 18,050 17,940 18,000 14 mrt
Amgen 313,510 +0,870 +0,28% 314,507 310,300 312,640 14 mrt
Amicus Therapeutics 8,885 +0,075 +0,85% 9,000 8,790 8,810 14 mrt
Amkor Technology 19,610 +0,620 +3,26% 19,640 19,105 18,990 14 mrt
Amphastar Pharmac... 26,660 +0,420 +1,60% 26,760 26,139 26,240 14 mrt
Amtech Systems 4,960 +0,180 +3,77% 4,986 4,800 4,780 14 mrt
Analog Devices 208,750 +4,950 +2,43% 209,850 206,229 203,800 14 mrt
Anavex Life Scien... 9,415 +0,415 +4,61% 9,500 9,070 9,000 14 mrt
Andersons 41,910 +0,820 +2,00% 42,180 40,920 41,090 14 mrt
Angi 1,575 +0,055 +3,62% 1,620 1,540 1,520 14 mrt
AngioDynamics 9,010 -0,110 -1,21% 9,275 8,950 9,120 14 mrt
ANI Pharmaceuticals 62,490 +1,035 +1,68% 63,600 61,480 61,455 14 mrt
Anika Therapeutics 15,910 +0,700 +4,60% 15,970 14,970 15,210 14 mrt
Ansys 322,550 +4,990 +1,57% 323,410 317,980 317,560 14 mrt
Apogee Enterprises 48,430 +1,870 +4,02% 48,500 46,786 46,560 14 mrt
AppFolio 216,840 +10,180 +4,93% 217,380 208,040 206,660 14 mrt
Apple 213,380 +3,700 +1,76% 213,950 209,580 209,680 14 mrt
Applied DNA Scien... 2,260 +2,207 +4.156,12% 2,755 1,950 0,053 14 mrt
Applied Materials 155,650 +5,700 +3,80% 156,501 152,130 149,950 14 mrt
Applied Optoelect... 22,110 +6,240 +39,32% 23,690 19,800 15,870 14 mrt
Aptevo Therapeuti... 2,420 +0,040 +1,68% 2,480 2,410 2,380 14 mrt
Aptose Bioscience... 3,690 -0,090 -2,38% 3,850 3,630 3,780 14 mrt
Aqua Metals Inc 2,050 +0,270 +15,17% 2,050 1,787 1,780 14 mrt
Arbutus Biopharma... 3,300 -0,020 -0,60% 3,405 3,285 3,320 14 mrt
Arcadia Biosciences 3,230 +0,010 +0,31% 3,230 3,220 3,220 14 mrt
ArcBest Corp 73,290 +0,260 +0,36% 75,230 72,930 73,030 14 mrt
Arch Capital Grou... 92,570 +2,160 +2,39% 92,820 90,090 90,410 14 mrt
Arcturus Therapeu... 14,090 +0,190 +1,37% 14,290 13,380 13,900 14 mrt
Ardelyx 5,470 +0,050 +0,91% 5,520 5,375 5,420 14 mrt
Ares Capital Corp 21,270 -0,170 -0,79% 21,310 21,030 21,440 14 mrt
Ark Restaurants Corp 10,100 +0,110 +1,10% 10,380 10,000 9,990 14 mrt
Arq 4,970 +0,090 +1,84% 5,060 4,910 4,880 14 mrt
Arrow Financial Corp 26,300 +0,420 +1,62% 26,415 25,890 25,880 14 mrt
Arrowhead Pharmac... 15,360 +0,290 +1,92% 15,624 15,130 15,070 14 mrt
ArrowMark Financi... 21,110 +0,170 +0,81% 21,250 20,850 20,940 14 mrt
Artesian Resource... 31,950 -0,350 -1,08% 32,490 31,950 32,300 14 mrt
Art's-Way Manufac... 1,670 -0,010 -0,60% 1,680 1,600 1,680 14 mrt
Ascendis Pharma A/S 152,910 +0,600 +0,39% 155,390 151,220 152,310 14 mrt
Asia Pacific Wire... 1,561 -0,119 -7,08% 1,605 1,520 1,680 14 mrt
ASML Holding NV 714,000 +19,410 +2,79% 720,030 705,360 694,590 14 mrt
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 10,940 +0,330 +3,11% 11,180 10,820 10,610 14 mrt
Astec Industries 36,610 +0,930 +2,61% 36,700 35,700 35,680 14 mrt
Astronics Corp 24,770 +0,540 +2,23% 25,079 24,515 24,230 14 mrt
AstroNova 10,840 +0,020 +0,18% 11,240 10,650 10,820 14 mrt
Astrotech Corp 6,450 -0,040 -0,62% 6,551 6,383 6,490 14 mrt
Asure Software 9,530 +0,370 +4,04% 9,530 9,200 9,160 14 mrt
Atara Biotherapeu... 7,250 +0,390 +5,69% 7,250 6,670 6,860 14 mrt
Atlanta Braves Ho... 42,080 +0,010 +0,02% 42,320 41,800 42,070 14 mrt
Atlanta Braves Ho... 38,480 -0,060 -0,16% 38,935 38,350 38,540 14 mrt
Atlantic American... 1,430 +0,030 +2,14% 1,440 1,415 1,400 14 mrt
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 48,840 +5,130 +11,74% 48,910 44,820 43,710 14 mrt
Atlassian Corp 218,400 +10,400 +5,00% 221,240 212,695 208,000 14 mrt
ATN International 22,225 +1,075 +5,08% 22,300 20,260 21,150 14 mrt
Atomera 5,895 +0,465 +8,56% 5,900 5,480 5,430 14 mrt
Atossa Therapeutics 0,720 +0,034 +5,00% 0,730 0,695 0,685 14 mrt
AtriCure 33,190 +0,430 +1,31% 33,755 32,510 32,760 14 mrt
Auburn National B... 20,970 -0,390 -1,83% 20,970 20,970 21,360 14 mrt
AudioCodes Ltd 10,410 +0,240 +2,36% 10,690 10,360 10,170 14 mrt
Aurinia Pharmaceu... 8,170 +0,060 +0,74% 8,315 8,130 8,110 14 mrt
Autodesk 254,310 +7,380 +2,99% 254,890 248,990 246,930 14 mrt
Automatic Data Pr... 291,650 +1,100 +0,38% 292,560 289,200 290,550 14 mrt
Avadel Pharmaceut... 8,340 -0,050 -0,60% 8,490 8,290 8,390 14 mrt
Aviat Networks 19,060 +0,640 +3,47% 19,400 18,460 18,420 14 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 61,950 +6,460 +11,64% 63,175 55,690 55,490 14 mrt
Aware 1,640 +0,090 +5,81% 1,690 1,534 1,550 14 mrt
Axcelis Technologies 58,480 +0,310 +0,53% 60,110 58,290 58,170 14 mrt
AxoGen 17,270 +0,110 +0,64% 17,996 17,170 17,160 14 mrt
Axsome Therapeutics 121,950 +0,300 +0,25% 123,470 120,520 121,650 14 mrt
AXT 1,795 +0,195 +12,19% 1,810 1,625 1,600 14 mrt
AYRO 0,557 +0,041 +7,95% 0,568 0,510 0,516 14 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