Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 261,680 +6,680 +2,62% 263,370 253,460 255,000 11 apr
Farmer Brothers C... 1,750 +0,010 +0,57% 1,804 1,645 1,740 11 apr
Farmers National ... 11,920 -0,060 -0,50% 12,030 11,790 11,980 11 apr
FARO Technologies 25,395 +0,545 +2,19% 25,660 24,074 24,850 11 apr
Fastenal Company 80,640 +4,850 +6,40% 81,310 74,760 75,790 11 apr
Fate Therapeutics 1,060 +0,125 +13,34% 1,070 0,908 0,935 11 apr
Ferroglobe PLC 3,310 +0,070 +2,16% 3,315 3,195 3,240 11 apr
Fibrogen 0,277 +0,018 +6,78% 0,282 0,260 0,260 11 apr
Fidelity Nasdaq C... 65,970 +1,520 +2,36% 65,970 63,830 64,450 11 apr
Fidus Investment ... 17,790 0,000 0,00% 17,986 17,330 17,790 11 apr
Fifth Third Bancorp 25,180 +0,280 +1,12% 25,240 24,750 24,900 11 apr
Fifth Third Bancorp 33,840 +0,010 +0,03% 34,180 32,880 33,830 11 apr
Financial Institu... 21,430 -0,580 -2,64% 23,170 20,970 22,010 11 apr
First Bancorp 22,730 +0,130 +0,58% 22,730 22,110 22,600 11 apr
First Bancorp 36,020 -0,360 -0,99% 36,420 35,140 36,380 11 apr
First Bank 12,860 -0,130 -1,00% 13,015 12,740 12,990 11 apr
First Busey Corp 19,430 -0,130 -0,66% 19,510 19,000 19,560 11 apr
First Business Fi... 45,040 +0,440 +0,99% 45,234 43,610 44,600 11 apr
First Capital 39,740 -0,070 -0,18% 39,900 39,135 39,810 11 apr
First Citizens Ba... 1.657,490 +17,850 +1,09% 1.662,775 1.581,271 1.639,640 11 apr
First Community B... 37,580 +0,570 +1,54% 37,580 36,435 37,010 11 apr
First Community Corp 20,630 -0,140 -0,67% 21,600 19,762 20,770 11 apr
First Financial B... 22,050 -0,120 -0,54% 22,490 21,630 22,170 11 apr
First Financial B... 31,300 -0,100 -0,32% 32,060 30,650 31,400 11 apr
First Financial Corp 42,720 -0,450 -1,04% 44,220 42,050 43,170 11 apr
First Financial N... 22,630 -0,040 -0,18% 22,700 22,500 22,670 11 apr
First Guaranty Ba... 7,630 +0,110 +1,46% 7,900 7,340 7,520 11 apr
First Hawaiian 21,420 +0,280 +1,32% 21,450 20,620 21,140 11 apr
First Internet Ba... 22,990 +0,745 +3,35% 23,160 21,760 22,245 11 apr
First Interstate ... 24,330 -0,190 -0,77% 24,595 23,770 24,520 11 apr
First Merchants Corp 34,130 -0,500 -1,44% 34,635 33,430 34,630 11 apr
First Mid Bancshares 31,020 -0,120 -0,39% 31,290 30,490 31,140 11 apr
First Northwest B... 9,720 -0,320 -3,19% 10,060 9,720 10,040 11 apr
First of Long Isl... 10,620 -0,080 -0,75% 10,770 10,450 10,700 11 apr
First Savings Fin... 22,210 -0,320 -1,42% 23,180 22,210 22,530 11 apr
First Solar 125,930 +3,740 +3,06% 126,330 120,150 122,190 11 apr
First Trust Alter... 26,185 +0,040 +0,15% 26,560 25,730 26,145 11 apr
First Trust Asia ... 27,800 +0,350 +1,28% 27,800 27,800 27,450 11 apr
First Trust Brazi... 9,897 +0,227 +2,34% 9,897 9,610 9,670 11 apr
First Trust BuyWr... 21,030 +0,380 +1,84% 21,030 20,480 20,650 11 apr
First Trust Capit... 86,760 +1,420 +1,66% 87,120 84,770 85,340 11 apr
First Trust China... 19,530 +0,660 +3,50% 19,530 19,455 18,870 11 apr
First Trust Cloud... 96,310 +0,450 +0,47% 96,560 93,530 95,860 11 apr
First Trust Devel... 39,050 -0,386 -0,98% 40,948 40,948 39,436 10 apr
First Trust Devel... 34,860 +0,700 +2,05% 34,940 34,230 34,160 11 apr
First Trust Devel... 57,020 +1,840 +3,33% 57,020 55,750 55,180 11 apr
First Trust Dorse... 34,135 +0,355 +1,05% 34,158 33,740 33,780 11 apr
First Trust Dorse... 51,740 +0,690 +1,35% 51,960 50,371 51,050 11 apr
First Trust Dorse... 19,545 +0,415 +2,17% 19,575 19,160 19,130 11 apr
First Trust Emerg... 21,580 +0,630 +3,01% 22,000 21,150 20,950 11 apr
First Trust Emerg... 27,070 +0,470 +1,77% 27,170 26,748 26,600 11 apr
First Trust Enhan... 59,840 +0,010 +0,02% 59,840 59,760 59,830 11 apr
First Trust Europ... 39,641 +0,891 +2,30% 39,690 38,940 38,750 11 apr
First Trust Euroz... 44,380 +0,320 +0,73% 44,380 44,380 44,060 11 apr
First Trust Germa... 46,000 +1,230 +2,75% 46,000 45,230 44,770 11 apr
First Trust Globa... 24,120 +0,450 +1,90% 24,135 23,750 23,670 11 apr
First Trust Indxx... 23,440 +0,687 +3,02% 23,440 22,910 22,754 11 apr
First Trust Indxx... 12,680 +0,470 +3,85% 12,700 12,375 12,210 11 apr
First Trust Inter... 45,680 +1,140 +2,56% 45,680 44,790 44,540 11 apr
First Trust Japan... 52,650 +1,730 +3,40% 52,710 50,950 50,920 11 apr
First Trust Large... 95,790 +1,430 +1,52% 95,920 93,240 94,360 11 apr
First Trust Large... 126,030 +2,010 +1,62% 126,650 122,520 124,020 11 apr
First Trust Large... 70,500 +1,060 +1,53% 70,800 68,673 69,440 11 apr
First Trust Latin... 16,810 +0,400 +2,44% 16,810 16,560 16,410 11 apr
First Trust Low D... 48,500 -0,060 -0,12% 48,670 48,365 48,560 11 apr
First Trust Manag... 49,081 -0,439 -0,89% 49,210 48,630 49,520 11 apr
First Trust Mid C... 100,200 +1,120 +1,13% 100,320 97,645 99,080 11 apr
First Trust Mid C... 70,554 +1,004 +1,44% 70,735 68,340 69,550 11 apr
First Trust Mid C... 45,580 +0,511 +1,13% 45,600 44,390 45,069 11 apr
First Trust Multi... 122,920 +2,155 +1,78% 122,920 119,300 120,765 11 apr
First Trust Multi... 72,390 +0,700 +0,98% 72,520 70,569 71,690 11 apr
First Trust NASDA... 46,205 -0,165 -0,36% 46,350 45,330 46,370 11 apr
First Trust NASDA... 26,300 +0,440 +1,70% 26,290 25,220 25,860 11 apr
First Trust NASDA... 111,220 +2,480 +2,28% 111,475 108,350 108,740 11 apr
First Trust NASDA... 62,560 +0,900 +1,46% 62,690 60,911 61,660 11 apr
First Trust NASDA... 69,540 +1,090 +1,59% 69,690 67,560 68,450 11 apr
First Trust NASDA... 115,140 +1,590 +1,40% 115,560 112,255 113,550 11 apr
First Trust NASDA... 89,820 +1,140 +1,29% 90,140 87,700 88,680 11 apr
First Trust NASDA... 163,790 +2,360 +1,46% 164,440 158,010 161,430 11 apr
First Trust RBA A... 67,120 +1,200 +1,82% 67,445 64,840 65,920 11 apr
First Trust Risin... 54,960 +0,960 +1,78% 55,230 53,360 54,000 11 apr
First Trust River... 61,770 +0,990 +1,63% 61,770 61,040 60,780 11 apr
First Trust River... 63,444 +1,344 +2,16% 63,820 62,010 62,100 11 apr
First Trust River... 61,830 +1,290 +2,13% 61,960 61,740 60,540 11 apr
First Trust Senio... 45,150 +0,095 +0,21% 45,185 44,770 45,055 11 apr
First Trust Small... 82,590 +1,040 +1,28% 83,030 80,317 81,550 11 apr
First Trust Small... 64,630 +1,080 +1,70% 64,710 62,500 63,550 11 apr
First Trust Small... 44,620 +0,460 +1,04% 44,630 43,310 44,160 11 apr
First Trust S-Net... 50,090 +1,890 +3,92% 50,090 47,980 48,200 11 apr
First Trust SSI S... 33,595 +0,055 +0,16% 33,710 33,380 33,540 11 apr
First Trust Switz... 64,970 -0,950 -1,44% 67,110 67,110 65,920 10 apr
First Trust Tacti... 40,200 -0,070 -0,17% 40,465 40,050 40,270 11 apr
First Trust Unite... 38,830 +0,250 +0,65% 38,830 38,829 38,580 11 apr
First United Corp 27,040 -1,300 -4,59% 29,600 26,610 28,340 11 apr
First US Bancshares 12,800 -0,090 -0,70% 13,380 12,700 12,890 11 apr
FirstService Corp 166,540 +2,100 +1,28% 166,900 160,700 164,440 11 apr
Five Below 60,470 -1,300 -2,10% 61,450 55,360 61,770 11 apr
Five Star Bancorp 25,190 -0,020 -0,08% 25,390 24,300 25,210 11 apr
Five9 23,070 -0,160 -0,69% 23,248 22,000 23,230 11 apr
Flex Ltd 29,590 +0,170 +0,58% 29,905 28,620 29,420 11 apr
FlexShares Credit... 47,300 -0,140 -0,30% 47,390 47,010 47,440 11 apr
FlexShares Real A... 30,100 +0,586 +1,98% 30,100 29,600 29,515 11 apr
Flexsteel Industries 34,830 +1,070 +3,17% 34,830 34,060 33,760 11 apr
Flushing Financia... 10,900 -0,140 -1,27% 11,500 10,710 11,040 11 apr
Fonar Corp 12,100 -0,260 -2,10% 12,529 12,100 12,360 11 apr
FormFactor 26,750 +0,550 +2,10% 27,210 25,240 26,200 11 apr
Formula Systems (... 87,330 +1,340 +1,56% 87,330 84,910 85,990 11 apr
Forrester Research 8,940 -0,080 -0,89% 9,307 8,785 9,020 11 apr
Fortinet 97,730 +1,370 +1,42% 98,180 94,970 96,360 11 apr
Fortress Biotech 1,460 +0,050 +3,55% 1,470 1,365 1,410 11 apr
Forward Air Corp 13,520 +0,210 +1,58% 13,690 12,070 13,310 11 apr
Forward Industrie... 4,840 -0,070 -1,43% 5,025 4,750 4,910 11 apr
Fossil Group 0,973 -0,008 -0,80% 1,015 0,962 0,981 11 apr
Fox Factory Holdi... 19,810 -0,070 -0,35% 19,830 18,865 19,880 11 apr
Franklin Electric Co 89,380 +0,820 +0,93% 90,350 87,270 88,560 11 apr
Franklin US Low V... 38,790 +0,540 +1,41% 38,929 38,000 38,250 11 apr
FreightCar America 4,880 +0,170 +3,61% 4,950 4,720 4,710 11 apr
Frequency Electro... 16,520 +0,140 +0,85% 16,740 16,000 16,380 11 apr
Freshpet 80,190 +2,020 +2,58% 81,570 76,550 78,170 11 apr
FRP Holdings 26,620 +0,210 +0,80% 26,730 25,590 26,410 11 apr
FS Bancorp 37,170 +0,270 +0,73% 37,990 36,775 36,900 11 apr
Fuel Tech 0,965 -0,007 -0,71% 1,000 0,961 0,972 11 apr
FuelCell Energy Inc 4,100 +0,200 +5,13% 4,100 3,866 3,900 11 apr
Full House Resorts 3,100 -0,120 -3,73% 3,250 3,050 3,220 11 apr
Fulton Financial ... 15,190 -0,040 -0,26% 15,330 14,740 15,230 11 apr
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