Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 262,570 +5,150 +2,00% 264,010 255,900 257,420 14 mrt
Farmer Brothers C... 2,220 -0,010 -0,45% 2,440 2,220 2,230 14 mrt
Farmers National ... 13,130 +0,030 +0,23% 13,190 13,020 13,100 14 mrt
FARO Technologies 29,480 +1,300 +4,61% 29,490 28,500 28,180 14 mrt
Fastenal Company 75,240 +1,550 +2,10% 75,360 73,400 73,690 14 mrt
Fate Therapeutics 0,954 +0,010 +1,06% 0,970 0,910 0,944 14 mrt
Ferroglobe PLC 4,040 +0,130 +3,32% 4,060 3,930 3,910 14 mrt
Fibrogen 0,440 +0,013 +2,95% 0,465 0,421 0,427 14 mrt
Fidelity Nasdaq C... 69,950 +1,810 +2,66% 70,020 68,852 68,140 14 mrt
Fidus Investment ... 21,260 +0,370 +1,77% 21,300 21,065 20,890 14 mrt
Fifth Third Bancorp 25,640 -0,030 -0,12% 25,810 25,610 25,670 14 mrt
Fifth Third Bancorp 38,540 +1,060 +2,83% 38,580 37,725 37,480 14 mrt
Financial Institu... 26,060 +0,060 +0,23% 27,200 25,490 26,000 14 mrt
First Bancorp 24,820 +0,310 +1,26% 24,980 24,520 24,510 14 mrt
First Bancorp 39,870 +0,770 +1,97% 40,400 39,390 39,100 14 mrt
First Bank 14,830 +0,290 +1,99% 14,850 14,660 14,540 14 mrt
First Busey Corp 22,090 +0,550 +2,55% 22,105 21,660 21,540 14 mrt
First Business Fi... 47,390 +0,710 +1,52% 47,495 46,585 46,680 14 mrt
First Capital 38,225 +0,155 +0,41% 38,225 38,040 38,070 14 mrt
First Citizens Ba... 1.807,490 +68,780 +3,96% 1.808,855 1.732,850 1.738,710 14 mrt
First Community B... 38,800 +0,860 +2,27% 38,845 38,150 37,940 14 mrt
First Community Corp 22,450 +0,740 +3,41% 22,540 21,800 21,710 14 mrt
First Financial B... 24,841 +0,591 +2,44% 24,910 24,440 24,250 14 mrt
First Financial B... 35,770 +0,640 +1,82% 35,840 35,020 35,130 14 mrt
First Financial Corp 49,790 +1,190 +2,45% 50,214 48,640 48,600 14 mrt
First Financial N... 22,530 -0,110 -0,49% 22,675 22,530 22,640 14 mrt
First Guaranty Ba... 6,770 +0,070 +1,04% 6,830 6,706 6,700 14 mrt
First Hawaiian 24,660 +0,510 +2,11% 24,720 24,230 24,150 14 mrt
First Internet Ba... 27,080 +0,880 +3,36% 27,299 26,190 26,200 14 mrt
First Interstate ... 28,860 +0,770 +2,74% 28,870 28,230 28,090 14 mrt
First Merchants Corp 40,310 +1,240 +3,17% 40,380 39,385 39,070 14 mrt
First Mid Bancshares 35,450 +0,470 +1,34% 35,585 34,750 34,980 14 mrt
First Northwest B... 10,170 0,000 0,00% 10,380 10,100 10,170 14 mrt
First of Long Isl... 12,000 +0,220 +1,87% 12,075 11,910 11,780 14 mrt
First Savings Fin... 24,950 -0,140 -0,56% 25,400 24,910 25,090 14 mrt
First Solar 132,510 -0,300 -0,23% 136,020 131,520 132,810 14 mrt
First Trust Alter... 28,070 -0,020 -0,07% 28,210 28,000 28,090 14 mrt
First Trust Asia ... 29,170 +0,152 +0,52% 29,500 29,137 29,018 14 mrt
First Trust Brazi... 10,070 +0,290 +2,97% 10,070 9,950 9,780 14 mrt
First Trust BuyWr... 22,060 +0,440 +2,04% 22,070 21,768 21,620 14 mrt
First Trust Capit... 87,900 +0,860 +0,99% 88,030 87,030 87,040 14 mrt
First Trust China... 22,151 +0,451 +2,08% 22,236 21,970 21,700 14 mrt
First Trust Cloud... 107,300 +3,830 +3,70% 107,670 105,300 103,470 14 mrt
First Trust Devel... 42,250 +0,192 +0,46% 42,715 42,715 42,058 12 mrt
First Trust Devel... 38,600 +0,960 +2,55% 38,680 38,305 37,640 14 mrt
First Trust Devel... 59,472 +0,820 +1,40% 59,740 59,230 58,652 14 mrt
First Trust Dorse... 35,240 +0,407 +1,17% 35,396 35,000 34,833 14 mrt
First Trust Dorse... 55,370 +1,460 +2,71% 55,370 54,440 53,910 14 mrt
First Trust Dorse... 20,220 +0,330 +1,66% 20,230 20,145 19,890 14 mrt
First Trust Emerg... 23,505 +0,445 +1,93% 23,510 23,360 23,060 14 mrt
First Trust Emerg... 27,213 -0,007 -0,02% 27,370 27,046 27,220 14 mrt
First Trust Enhan... 59,900 -0,010 -0,02% 59,930 59,900 59,910 14 mrt
First Trust Europ... 42,110 +0,970 +2,36% 42,400 41,790 41,140 14 mrt
First Trust Euroz... 48,279 +1,063 +2,25% 48,425 48,010 47,216 14 mrt
First Trust Germa... 49,300 +1,410 +2,94% 49,330 48,800 47,890 14 mrt
First Trust Globa... 25,120 +0,020 +0,08% 25,135 24,985 25,100 14 mrt
First Trust Indxx... 24,660 +0,399 +1,65% 24,740 24,610 24,261 14 mrt
First Trust Indxx... 12,920 +0,220 +1,73% 12,935 12,765 12,700 14 mrt
First Trust Inter... 48,290 +1,440 +3,07% 48,330 47,590 46,850 14 mrt
First Trust Japan... 56,540 +0,810 +1,45% 56,600 56,090 55,730 14 mrt
First Trust Large... 101,550 +2,275 +2,29% 101,665 100,140 99,275 14 mrt
First Trust Large... 131,091 +3,220 +2,52% 131,091 129,130 127,870 14 mrt
First Trust Large... 75,860 +1,440 +1,93% 75,950 74,930 74,420 14 mrt
First Trust Latin... 17,608 +0,608 +3,58% 17,660 17,291 17,000 14 mrt
First Trust Low D... 49,070 -0,050 -0,10% 49,130 49,060 49,120 14 mrt
First Trust Manag... 50,845 -0,015 -0,03% 50,850 50,807 50,860 14 mrt
First Trust Mid C... 108,040 +2,760 +2,62% 108,040 106,620 105,280 14 mrt
First Trust Mid C... 74,180 +2,180 +3,03% 74,180 72,965 72,000 14 mrt
First Trust Mid C... 50,150 +1,190 +2,43% 50,150 49,420 48,961 14 mrt
First Trust Multi... 128,960 +3,410 +2,72% 129,130 127,444 125,550 14 mrt
First Trust Multi... 78,880 +1,552 +2,01% 79,016 78,040 77,328 14 mrt
First Trust NASDA... 52,400 +1,100 +2,14% 52,650 51,900 51,300 14 mrt
First Trust NASDA... 29,290 +0,540 +1,88% 29,350 28,810 28,750 14 mrt
First Trust NASDA... 117,140 +2,640 +2,31% 117,195 115,800 114,500 14 mrt
First Trust NASDA... 64,800 +2,080 +3,32% 64,830 63,690 62,720 14 mrt
First Trust NASDA... 76,055 +1,475 +1,98% 76,125 75,175 74,580 14 mrt
First Trust NASDA... 122,550 +2,710 +2,26% 122,740 121,230 119,840 14 mrt
First Trust NASDA... 92,970 +1,310 +1,43% 93,038 92,360 91,660 14 mrt
First Trust NASDA... 180,630 +5,780 +3,31% 180,910 177,400 174,850 14 mrt
First Trust RBA A... 69,090 +1,850 +2,75% 69,150 67,810 67,240 14 mrt
First Trust Risin... 58,440 +1,220 +2,13% 58,525 57,520 57,220 14 mrt
First Trust River... 64,960 +0,703 +1,09% 65,216 64,840 64,257 14 mrt
First Trust River... 67,400 +1,030 +1,55% 67,470 67,024 66,370 14 mrt
First Trust River... 66,475 +0,912 +1,39% 66,475 66,130 65,563 14 mrt
First Trust Senio... 45,860 +0,010 +0,02% 46,060 45,850 45,850 14 mrt
First Trust Small... 91,390 +2,130 +2,39% 91,390 90,150 89,260 14 mrt
First Trust Small... 69,920 +1,790 +2,63% 69,920 69,000 68,130 14 mrt
First Trust Small... 49,695 +0,958 +1,97% 49,870 49,080 48,737 14 mrt
First Trust S-Net... 56,290 +1,470 +2,68% 56,470 56,100 54,820 14 mrt
First Trust SSI S... 35,270 +0,430 +1,23% 35,270 34,830 34,840 14 mrt
First Trust Switz... 68,755 +0,677 +0,99% 68,790 68,755 68,079 14 mrt
First Trust Tacti... 41,135 +0,145 +0,35% 41,160 41,060 40,990 14 mrt
First Trust Unite... 40,370 +0,420 +1,05% 40,490 40,280 39,950 14 mrt
First United Corp 30,100 +0,705 +2,40% 30,810 29,400 29,395 14 mrt
First US Bancshares 13,500 -0,350 -2,53% 13,690 13,332 13,850 14 mrt
FirstService Corp 165,390 +5,730 +3,59% 165,460 160,380 159,660 14 mrt
Five Below 73,000 +0,750 +1,04% 74,830 71,870 72,250 14 mrt
Five Star Bancorp 28,280 +0,290 +1,04% 28,660 27,850 27,990 14 mrt
Five9 29,468 +1,228 +4,35% 29,730 28,685 28,240 14 mrt
Flex Ltd 34,500 +0,890 +2,65% 34,750 33,885 33,610 14 mrt
FlexShares Credit... 48,030 -0,010 -0,02% 48,070 48,010 48,040 14 mrt
FlexShares Real A... 30,660 +0,206 +0,68% 30,937 30,660 30,454 14 mrt
Flexsteel Industries 38,780 -0,200 -0,51% 40,090 38,770 38,980 14 mrt
Flushing Financia... 13,100 +0,090 +0,69% 13,170 12,870 13,010 14 mrt
Fonar Corp 13,820 +0,040 +0,29% 13,980 13,550 13,780 14 mrt
FormFactor 32,000 +1,420 +4,64% 32,040 30,820 30,580 14 mrt
Formula Systems (... 99,330 +2,095 +2,15% 99,330 99,330 97,235 14 mrt
Forrester Research 10,110 +0,460 +4,77% 10,400 9,720 9,650 14 mrt
Fortinet 96,250 +2,830 +3,03% 96,690 94,000 93,420 14 mrt
Fortress Biotech 1,660 +0,040 +2,47% 1,690 1,620 1,620 14 mrt
Forward Air Corp 20,000 +1,130 +5,99% 20,320 19,010 18,870 14 mrt
Forward Industrie... 3,610 +0,160 +4,64% 3,610 3,320 3,450 14 mrt
Fossil Group 1,540 -0,100 -6,10% 1,720 1,495 1,640 14 mrt
Fox Factory Holdi... 24,780 +0,470 +1,93% 25,040 23,910 24,310 14 mrt
Franklin Electric Co 100,000 +1,770 +1,80% 100,250 98,740 98,230 14 mrt
Franklin US Low V... 40,030 +0,530 +1,34% 40,050 39,330 39,500 14 mrt
FreightCar America 6,600 -0,720 -9,84% 7,586 6,402 7,320 14 mrt
Frequency Electro... 16,010 +1,950 +13,87% 16,250 15,180 14,060 14 mrt
Freshpet 87,820 +1,320 +1,53% 90,760 85,650 86,500 14 mrt
FRP Holdings 27,930 +0,380 +1,38% 28,030 27,200 27,550 14 mrt
FS Bancorp 36,975 +0,745 +2,06% 37,260 36,250 36,230 14 mrt
Fuel Tech 0,979 -0,001 -0,11% 0,995 0,972 0,980 14 mrt
FuelCell Energy Inc 6,180 -0,310 -4,78% 6,614 6,040 6,490 14 mrt
Full House Resorts 4,030 -0,130 -3,13% 4,205 4,020 4,160 14 mrt
Fulton Financial ... 18,020 +0,520 +2,97% 18,050 17,670 17,500 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