Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 4,200 +0,085 +2,07% 4,200 4,030 4,115 18 feb
1-800-FLOWERS.COM 8,740 -0,350 -3,85% 0,000 0,000 9,090 18 feb
1st Source Corp 66,470 +0,110 +0,17% 0,000 0,000 66,360 18 feb
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 114,760 +1,600 +1,41% 0,000 0,000 113,160 18 feb
AB Active ETFs 35,640 +0,269 +0,76% 35,640 35,265 35,371 18 feb
Abeona Therapeutics 5,850 -0,170 -2,82% 0,000 0,000 6,020 18 feb
Acacia Research Corp 4,380 +0,030 +0,69% 0,000 0,000 4,350 18 feb
Acadia Healthcare... 41,120 +0,060 +0,15% 0,000 0,000 41,060 18 feb
ACADIA Pharmaceut... 19,740 -0,300 -1,50% 0,000 0,000 20,040 18 feb
Accelerate Diagno... 1,170 -0,010 -0,85% 1,200 1,140 1,180 18 feb
Accuray 2,230 0,000 0,00% 0,000 0,000 2,230 18 feb
ACI Worldwide 52,730 +0,220 +0,42% 0,000 0,000 52,510 18 feb
Aclaris Therapeutics 2,300 -0,030 -1,29% 0,000 0,000 2,330 18 feb
ACNB Corp 41,190 -0,340 -0,82% 0,000 0,000 41,530 18 feb
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,582 +0,004 +0,74% 0,609 0,573 0,578 18 feb
Addus HomeCare Corp 113,640 +0,420 +0,37% 0,000 0,000 113,220 18 feb
ADMA Biologics 16,170 +0,270 +1,70% 0,000 0,000 15,900 18 feb
Adobe 464,110 +3,950 +0,86% 0,000 0,000 460,160 18 feb
ADTRAN Holdings 11,530 -0,120 -1,03% 0,000 0,000 11,650 18 feb
Advanced Energy I... 126,730 +2,460 +1,98% 0,000 0,000 124,270 18 feb
Advanced Micro De... 114,280 +1,180 +1,04% 0,000 0,000 113,100 18 feb
Adverum Biotechno... 4,130 -0,330 -7,40% 4,630 4,110 4,460 18 feb
Aehr Test Systems 11,610 +0,890 +8,30% 0,000 0,000 10,720 18 feb
Aemetis 2,130 +0,080 +3,90% 2,180 2,070 2,050 18 feb
AeroVironment 155,300 -1,690 -1,08% 0,000 0,000 156,990 18 feb
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,640 +0,024 +3,96% 0,000 0,000 0,616 18 feb
Affimed NV 1,070 +0,010 +0,94% 0,000 0,000 1,060 18 feb
Agenus 3,520 +0,010 +0,28% 3,600 3,450 3,510 18 feb
Agilysys 84,510 -2,770 -3,17% 0,000 0,000 87,280 18 feb
Agios Pharmaceuti... 33,610 +0,390 +1,17% 0,000 0,000 33,220 18 feb
AGNC Investment Corp 25,070 +0,030 +0,12% 25,080 24,980 25,040 18 feb
AGNC Investment Corp 10,490 +0,060 +0,58% 0,000 0,000 10,430 18 feb
Air T 19,700 -0,120 -0,61% 0,000 0,000 19,820 18 feb
Air Transport Ser... 22,330 +0,090 +0,40% 22,340 22,250 22,240 18 feb
Airbnb 160,600 -0,822 -0,51% 0,000 0,000 161,422 18 feb
Airgain 7,270 +0,120 +1,68% 0,000 0,000 7,150 18 feb
AirNet Technology 0,495 -0,045 -8,37% 0,000 0,000 0,540 18 feb
Akamai Technologies 99,320 -0,690 -0,69% 0,000 0,000 100,010 18 feb
Akari Therapeutic... 1,007 -0,073 -6,80% 0,000 0,000 1,080 18 feb
Akebia Therapeutics 2,070 -0,060 -2,82% 0,000 0,000 2,130 18 feb
Alarm.com Holdings 61,540 -1,430 -2,27% 0,000 0,000 62,970 18 feb
Aldeyra Therapeutics 6,620 +0,130 +2,00% 6,920 6,518 6,490 18 feb
Alico 29,720 +0,110 +0,37% 0,000 0,000 29,610 18 feb
Align Technology 202,240 -4,530 -2,19% 0,000 0,000 206,770 18 feb
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 35,900 +0,010 +0,03% 0,000 0,000 35,890 18 feb
Allegiant Travel ... 84,890 +1,630 +1,96% 0,000 0,000 83,260 18 feb
Alliance Resource... 26,790 +0,030 +0,11% 0,000 0,000 26,760 18 feb
Allot Ltd 7,420 -0,030 -0,40% 0,000 0,000 7,450 18 feb
Alnylam Pharmaceu... 250,000 -6,450 -2,52% 0,000 0,000 256,450 18 feb
Alpha and Omega S... 35,930 +1,190 +3,43% 0,000 0,000 34,740 18 feb
Alphabet 183,770 -1,460 -0,79% 0,000 0,000 185,230 18 feb
Alphabet 185,800 -1,070 -0,57% 0,000 0,000 186,870 18 feb
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 10,960 +0,220 +2,05% 10,980 10,660 10,740 18 feb
Altisource Portfo... 0,750 -0,087 -10,38% 0,810 0,740 0,837 18 feb
Amarin Corp 0,607 -0,005 -0,85% 0,000 0,000 0,612 18 feb
A-Mark Precious M... 27,690 +0,110 +0,40% 0,000 0,000 27,580 18 feb
Amazon.com 226,650 -2,030 -0,89% 0,000 0,000 228,680 18 feb
Ambarella 82,170 +4,360 +5,60% 0,000 0,000 77,810 18 feb
AMC Networks 8,320 -0,470 -5,35% 0,000 0,000 8,790 18 feb
Amdocs Limited 89,550 +1,250 +1,42% 0,000 0,000 88,300 18 feb
Amedisys 92,550 -0,050 -0,05% 0,000 0,000 92,600 18 feb
American Airlines... 16,080 +0,130 +0,82% 0,000 0,000 15,950 18 feb
American Public E... 22,190 +0,260 +1,19% 0,000 0,000 21,930 18 feb
American Supercon... 32,410 +1,250 +4,01% 0,000 0,000 31,160 18 feb
American Woodmark... 76,690 -0,910 -1,17% 0,000 0,000 77,600 18 feb
America's Car-Mart 49,590 -0,670 -1,33% 0,000 0,000 50,260 18 feb
AMERISAFE 49,630 +0,130 +0,26% 0,000 0,000 49,500 18 feb
AmeriServ Financial 2,590 -0,010 -0,38% 0,000 0,000 2,600 18 feb
Ames National Corp 18,440 +0,050 +0,27% 0,000 0,000 18,390 18 feb
Amgen 292,800 +1,640 +0,56% 0,000 0,000 291,160 18 feb
Amicus Therapeutics 9,850 +0,080 +0,82% 9,940 9,680 9,770 18 feb
Amkor Technology 22,890 +0,380 +1,69% 0,000 0,000 22,510 18 feb
Amphastar Pharmac... 30,750 -0,270 -0,87% 0,000 0,000 31,020 18 feb
Amtech Systems 5,620 -0,220 -3,77% 6,410 5,550 5,840 18 feb
Analog Devices 220,220 +5,610 +2,61% 0,000 0,000 214,610 18 feb
Anavex Life Scien... 8,700 +0,180 +2,11% 9,202 8,520 8,520 18 feb
Andersons 40,770 +0,220 +0,54% 0,000 0,000 40,550 18 feb
Angi 1,770 -0,070 -3,80% 1,840 1,760 1,840 18 feb
AngioDynamics 10,430 +0,090 +0,87% 0,000 0,000 10,340 18 feb
ANI Pharmaceuticals 58,730 -0,190 -0,32% 0,000 0,000 58,920 18 feb
Anika Therapeutics 17,750 -0,110 -0,62% 0,000 0,000 17,860 18 feb
Ansys 338,580 -0,350 -0,10% 0,000 0,000 338,930 18 feb
Apogee Enterprises 49,470 -0,090 -0,18% 0,000 0,000 49,560 18 feb
AppFolio 212,600 -4,720 -2,17% 0,000 0,000 217,320 18 feb
Apple 244,420 -0,180 -0,07% 0,000 0,000 244,600 18 feb
Applied DNA Sciences 0,168 -0,003 -1,53% 0,000 0,000 0,170 18 feb
Applied Materials 172,000 +2,800 +1,65% 0,000 0,000 169,200 18 feb
Applied Optoelect... 26,430 +0,530 +2,05% 0,000 0,000 25,900 18 feb
Aptevo Therapeuti... 3,490 +0,150 +4,49% 3,670 3,353 3,340 18 feb
Aptose Biosciences 0,194 +0,014 +7,56% 0,000 0,000 0,180 18 feb
Aqua Metals Inc 2,580 +0,340 +15,18% 0,000 0,000 2,240 18 feb
Arbutus Biopharma... 3,360 +0,070 +2,13% 0,000 0,000 3,290 18 feb
Arcadia Biosciences 4,504 -0,236 -4,97% 4,750 4,504 4,740 18 feb
ArcBest Corp 95,140 +0,580 +0,61% 0,000 0,000 94,560 18 feb
Arch Capital Grou... 88,330 +0,130 +0,15% 0,000 0,000 88,200 18 feb
Arcturus Therapeu... 17,710 -0,340 -1,88% 0,000 0,000 18,050 18 feb
Ardelyx 6,420 +0,630 +10,88% 0,000 0,000 5,790 18 feb
Ares Capital Corp 23,350 +0,080 +0,34% 0,000 0,000 23,270 18 feb
Ark Restaurants Corp 11,150 -0,140 -1,24% 0,000 0,000 11,290 18 feb
Arq 5,670 -0,240 -4,06% 0,000 0,000 5,910 18 feb
Arrow Financial Corp 27,100 +0,130 +0,48% 0,000 0,000 26,970 18 feb
Arrowhead Pharmac... 20,440 +0,490 +2,46% 0,000 0,000 19,950 18 feb
ArrowMark Financi... 21,190 +0,190 +0,91% 0,000 0,000 21,000 18 feb
Artesian Resource... 31,810 +0,550 +1,76% 0,000 0,000 31,260 18 feb
Art's-Way Manufac... 1,660 -0,080 -4,60% 1,730 1,640 1,740 18 feb
Ascendis Pharma A/S 156,190 +12,110 +8,41% 0,000 0,000 144,080 18 feb
Asia Pacific Wire... 1,660 -0,095 -5,41% 1,793 1,590 1,755 18 feb
ASML Holding NV 744,220 -7,330 -0,98% 0,000 0,000 751,550 18 feb
Aspen Technology 264,910 +0,130 +0,05% 0,000 0,000 264,780 18 feb
Assembly Biosciences 12,480 -0,540 -4,15% 0,000 0,000 13,020 18 feb
Astec Industries 33,460 +0,450 +1,36% 0,000 0,000 33,010 18 feb
Astronics Corp 18,890 +0,380 +2,05% 0,000 0,000 18,510 18 feb
AstroNova 11,950 +0,150 +1,27% 0,000 0,000 11,800 18 feb
Astrotech Corp 6,680 +0,030 +0,45% 6,760 6,500 6,650 18 feb
Asure Software 11,610 -0,110 -0,94% 0,000 0,000 11,720 18 feb
Atara Biotherapeu... 8,080 -0,510 -5,94% 0,000 0,000 8,590 18 feb
Atlanta Braves Ho... 43,930 +0,120 +0,27% 0,000 0,000 43,810 18 feb
Atlanta Braves Ho... 40,070 +0,110 +0,28% 0,000 0,000 39,960 18 feb
Atlantic American... 1,600 0,000 0,00% 1,640 1,600 1,600 18 feb
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 61,590 +1,770 +2,96% 0,000 0,000 59,820 18 feb
Atlassian Corp 315,440 +2,340 +0,75% 0,000 0,000 313,100 18 feb
ATN International 18,220 +0,580 +3,29% 0,000 0,000 17,640 18 feb
Atomera 5,880 -0,230 -3,76% 0,000 0,000 6,110 18 feb
Atossa Therapeutics 0,838 +0,008 +0,93% 0,000 0,000 0,830 18 feb
AtriCure 38,220 -2,720 -6,64% 0,000 0,000 40,940 18 feb
Auburn National B... 20,869 -0,221 -1,05% 0,000 0,000 21,090 18 feb
AudioCodes Ltd 11,590 -0,160 -1,36% 11,810 11,460 11,750 18 feb
Aurinia Pharmaceu... 7,990 +0,200 +2,57% 0,000 0,000 7,790 18 feb
Autodesk 295,660 -7,060 -2,33% 0,000 0,000 302,720 18 feb
Automatic Data Pr... 309,950 +1,800 +0,58% 0,000 0,000 308,150 18 feb
Avadel Pharmaceut... 8,540 -0,070 -0,81% 8,650 8,440 8,610 18 feb
Aviat Networks 21,840 -0,320 -1,44% 0,000 0,000 22,160 18 feb
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,474 -0,124 -20,74% 0,000 0,000 0,598 14 feb
Avis Budget Group 96,500 +5,750 +6,34% 0,000 0,000 90,750 18 feb
Aware 1,610 +0,003 +0,16% 1,650 1,560 1,608 18 feb
Axcelis Technologies 63,460 +2,410 +3,95% 0,000 0,000 61,050 18 feb
AxoGen 17,950 -0,180 -0,99% 0,000 0,000 18,130 18 feb
Axsome Therapeutics 128,090 -3,060 -2,33% 0,000 0,000 131,150 18 feb
AXT 2,230 0,000 0,00% 2,359 2,210 2,230 18 feb
AYRO 0,720 +0,040 +5,88% 0,729 0,680 0,680 18 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