Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 307,590 -2,590 -0,83% 0,000 0,000 310,180 18 feb
Farmer Brothers C... 2,200 +0,230 +11,68% 0,000 0,000 1,970 18 feb
Farmers National ... 14,410 +0,090 +0,63% 0,000 0,000 14,320 18 feb
FARO Technologies 29,380 +0,940 +3,31% 0,000 0,000 28,440 18 feb
Fastenal Company 74,810 +0,030 +0,04% 0,000 0,000 74,780 18 feb
Fate Therapeutics 1,530 +0,110 +7,75% 0,000 0,000 1,420 18 feb
Ferroglobe PLC 3,850 -0,230 -5,64% 4,080 3,840 4,080 18 feb
Fibrogen 0,585 +0,031 +5,50% 0,000 0,000 0,555 18 feb
Fidelity Nasdaq C... 78,805 -0,035 -0,04% 0,000 0,000 78,840 18 feb
Fidus Investment ... 23,330 -0,040 -0,17% 0,000 0,000 23,370 18 feb
Fifth Third Bancorp 26,080 -0,170 -0,65% 26,240 26,060 26,250 18 feb
Fifth Third Bancorp 44,460 +0,400 +0,91% 0,000 0,000 44,060 18 feb
Financial Institu... 29,560 +0,670 +2,32% 0,000 0,000 28,890 18 feb
First Bancorp 26,440 +0,720 +2,80% 0,000 0,000 25,720 18 feb
First Bancorp 43,270 +0,080 +0,19% 0,000 0,000 43,190 18 feb
First Bank 15,310 +0,110 +0,72% 0,000 0,000 15,200 18 feb
First Busey Corp 24,680 +0,150 +0,61% 0,000 0,000 24,530 18 feb
First Business Fi... 54,270 +1,515 +2,87% 0,000 0,000 52,755 18 feb
First Capital 35,010 +0,020 +0,06% 0,000 0,000 34,990 18 feb
First Citizens Ba... 2.165,510 +24,020 +1,12% 0,000 0,000 2.141,490 18 feb
First Community B... 41,630 +0,130 +0,31% 0,000 0,000 41,500 18 feb
First Community Corp 26,840 -0,460 -1,68% 0,000 0,000 27,300 18 feb
First Financial B... 28,190 +0,220 +0,79% 0,000 0,000 27,970 18 feb
First Financial B... 37,420 +0,210 +0,56% 0,000 0,000 37,210 18 feb
First Financial Corp 51,990 +0,020 +0,04% 0,000 0,000 51,970 18 feb
First Financial N... 21,400 +0,060 +0,28% 0,000 0,000 21,340 18 feb
First Guaranty Ba... 9,870 -0,320 -3,14% 0,000 0,000 10,190 18 feb
First Hawaiian 27,790 +0,670 +2,47% 0,000 0,000 27,120 18 feb
First Internet Ba... 32,590 -0,260 -0,79% 0,000 0,000 32,850 18 feb
First Interstate ... 32,750 +0,060 +0,18% 0,000 0,000 32,690 18 feb
First Merchants Corp 44,550 -0,060 -0,13% 0,000 0,000 44,610 18 feb
First Mid Bancshares 38,860 +0,230 +0,60% 0,000 0,000 38,630 18 feb
First Northwest B... 11,410 -0,465 -3,92% 0,000 0,000 11,875 18 feb
First of Long Isl... 13,830 +0,190 +1,39% 0,000 0,000 13,640 18 feb
First Savings Fin... 24,980 +0,160 +0,64% 0,000 0,000 24,820 18 feb
First Solar 162,870 +3,110 +1,95% 0,000 0,000 159,760 18 feb
First Trust Alter... 28,640 +0,040 +0,14% 31,100 28,270 28,600 18 feb
First Trust Asia ... 29,600 -0,200 -0,67% 29,600 29,600 29,800 18 feb
First Trust Brazi... 10,170 0,000 0,00% 10,170 10,170 10,170 18 feb
First Trust BuyWr... 23,720 0,000 0,00% 0,000 0,000 23,720 18 feb
First Trust Capit... 89,750 +0,350 +0,39% 89,760 89,030 89,400 18 feb
First Trust China... 20,850 -0,145 -0,69% 21,150 20,840 20,995 18 feb
First Trust Cloud... 130,770 +1,360 +1,05% 0,000 0,000 129,410 18 feb
First Trust Devel... 42,070 0,000 0,00% 42,210 42,210 42,070 14 feb
First Trust Devel... 38,520 +0,065 +0,17% 38,660 38,500 38,455 18 feb
First Trust Devel... 58,340 +0,520 +0,90% 58,453 58,140 57,820 18 feb
First Trust Dorse... 37,880 +0,100 +0,26% 37,960 37,811 37,780 18 feb
First Trust Dorse... 62,980 +0,400 +0,64% 62,980 62,598 62,580 18 feb
First Trust Dorse... 19,980 +0,020 +0,10% 20,000 19,910 19,960 18 feb
First Trust Emerg... 22,900 +0,040 +0,17% 22,970 22,854 22,860 18 feb
First Trust Emerg... 27,060 +0,040 +0,15% 27,090 26,780 27,020 18 feb
First Trust Enhan... 59,900 +0,010 +0,02% 59,910 59,860 59,890 18 feb
First Trust Europ... 39,860 +0,390 +0,99% 39,940 39,720 39,470 18 feb
First Trust Euroz... 45,270 +0,446 +1,00% 45,280 45,200 44,824 18 feb
First Trust Germa... 44,560 +0,660 +1,50% 44,700 44,560 43,900 18 feb
First Trust Globa... 25,780 +0,250 +0,98% 0,000 0,000 25,530 18 feb
First Trust Indxx... 24,580 +0,070 +0,29% 24,580 24,580 24,510 18 feb
First Trust Indxx... 12,774 +0,114 +0,90% 12,810 12,630 12,660 18 feb
First Trust Inter... 53,110 +0,440 +0,84% 53,130 52,710 52,670 18 feb
First Trust Japan... 54,350 +0,723 +1,35% 54,507 54,120 53,627 18 feb
First Trust Large... 109,890 +0,620 +0,57% 109,890 109,235 109,270 18 feb
First Trust Large... 148,775 +0,495 +0,33% 148,980 148,385 148,280 18 feb
First Trust Large... 78,725 +0,515 +0,66% 78,737 78,130 78,210 18 feb
First Trust Latin... 17,280 -0,087 -0,50% 17,350 17,280 17,367 18 feb
First Trust Low D... 48,823 -0,047 -0,10% 48,880 48,805 48,870 18 feb
First Trust Manag... 51,020 -0,160 -0,31% 0,000 0,000 51,180 18 feb
First Trust Mid C... 121,079 +1,169 +0,97% 121,079 120,070 119,910 18 feb
First Trust Mid C... 85,750 +0,640 +0,75% 85,775 85,202 85,110 18 feb
First Trust Mid C... 54,730 +0,440 +0,81% 0,000 0,000 54,290 18 feb
First Trust Multi... 147,115 +0,446 +0,30% 147,660 146,780 146,669 18 feb
First Trust Multi... 83,910 +0,276 +0,33% 84,070 83,550 83,634 18 feb
First Trust NASDA... 58,020 +0,340 +0,59% 58,310 57,470 57,680 18 feb
First Trust NASDA... 33,990 +0,690 +2,07% 34,046 33,190 33,300 18 feb
First Trust NASDA... 124,195 +1,275 +1,04% 0,000 0,000 122,920 18 feb
First Trust NASDA... 71,920 +0,470 +0,66% 0,000 0,000 71,450 18 feb
First Trust NASDA... 82,690 +0,430 +0,52% 82,700 82,030 82,260 18 feb
First Trust NASDA... 136,105 +1,405 +1,04% 136,140 134,870 134,700 18 feb
First Trust NASDA... 99,180 +0,520 +0,53% 99,180 98,590 98,660 18 feb
First Trust NASDA... 210,670 +2,870 +1,38% 0,000 0,000 207,800 18 feb
First Trust RBA A... 77,510 +0,310 +0,40% 0,000 0,000 77,200 18 feb
First Trust Risin... 63,250 +0,610 +0,97% 63,250 62,540 62,640 18 feb
First Trust River... 63,590 +0,120 +0,19% 63,590 63,590 63,470 18 feb
First Trust River... 66,300 +0,345 +0,52% 66,400 66,170 65,955 18 feb
First Trust River... 66,130 +0,700 +1,07% 66,230 66,090 65,430 18 feb
First Trust Senio... 46,290 +0,020 +0,04% 46,290 46,190 46,270 18 feb
First Trust Small... 101,610 +0,190 +0,19% 102,350 101,337 101,420 18 feb
First Trust Small... 79,400 +0,170 +0,21% 79,685 78,957 79,230 18 feb
First Trust Small... 54,740 +0,100 +0,18% 54,859 54,545 54,640 18 feb
First Trust S-Net... 60,660 +0,736 +1,23% 60,740 60,410 59,924 18 feb
First Trust SSI S... 38,420 +0,220 +0,58% 38,500 38,210 38,200 18 feb
First Trust Switz... 68,310 0,000 0,00% 0,000 0,000 68,310 14 feb
First Trust Tacti... 41,690 -0,040 -0,10% 41,740 41,670 41,730 18 feb
First Trust Unite... 40,550 -0,370 -0,90% 40,660 40,530 40,920 18 feb
First United Corp 41,380 +1,010 +2,50% 0,000 0,000 40,370 18 feb
First US Bancshares 12,900 -0,610 -4,52% 0,000 0,000 13,510 18 feb
FirstService Corp 174,610 -0,750 -0,43% 0,000 0,000 175,360 18 feb
Five Below 94,670 +5,950 +6,71% 0,000 0,000 88,720 18 feb
Five Star Bancorp 31,620 +0,370 +1,18% 0,000 0,000 31,250 18 feb
Five9 42,520 +2,400 +5,98% 42,520 40,320 40,120 18 feb
Flex Ltd 42,600 +0,090 +0,21% 0,000 0,000 42,510 18 feb
FlexShares Credit... 47,895 -0,115 -0,24% 47,980 47,890 48,010 18 feb
FlexShares Real A... 30,711 -0,309 -0,99% 30,740 30,711 31,020 18 feb
Flexsteel Industries 49,970 -1,680 -3,25% 0,000 0,000 51,650 18 feb
Flushing Financia... 15,070 +0,070 +0,47% 0,000 0,000 15,000 18 feb
Fonar Corp 15,111 -1,140 -7,01% 0,000 0,000 16,250 18 feb
FormFactor 37,990 +0,190 +0,50% 0,000 0,000 37,800 18 feb
Formula Systems (... 99,990 +0,867 +0,87% 99,990 98,000 99,123 18 feb
Forrester Research 12,720 -0,500 -3,78% 0,000 0,000 13,220 18 feb
Fortinet 114,260 +2,620 +2,35% 0,000 0,000 111,640 18 feb
Fortress Biotech 1,680 -0,030 -1,75% 1,759 1,670 1,710 18 feb
Forward Air Corp 31,680 +1,050 +3,43% 0,000 0,000 30,630 18 feb
Forward Industrie... 5,400 -0,260 -4,59% 5,895 5,100 5,660 18 feb
Fossil Group 1,750 +0,020 +1,16% 0,000 0,000 1,730 18 feb
Fox Factory Holdi... 26,130 +0,330 +1,28% 0,000 0,000 25,800 18 feb
Franklin Electric Co 106,010 +6,030 +6,03% 0,000 0,000 99,980 18 feb
Franklin US Low V... 39,825 +0,220 +0,56% 39,825 39,517 39,605 18 feb
FreightCar America 10,380 -0,790 -7,07% 0,000 0,000 11,170 18 feb
Frequency Electro... 17,300 -0,170 -0,97% 0,000 0,000 17,470 18 feb
Freshpet 131,990 +2,380 +1,84% 0,000 0,000 129,610 18 feb
FRP Holdings 31,460 +0,220 +0,70% 0,000 0,000 31,240 18 feb
FS Bancorp 39,090 +0,050 +0,13% 0,000 0,000 39,040 18 feb
Fuel Tech 1,090 +0,165 +17,84% 0,000 0,000 0,925 18 feb
FuelCell Energy Inc 7,920 +0,070 +0,89% 0,000 0,000 7,850 18 feb
Full House Resorts 5,400 -0,050 -0,92% 0,000 0,000 5,450 18 feb
Fulton Financial ... 20,790 +0,250 +1,22% 0,000 0,000 20,540 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