Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 34,190 -0,130 -0,38% 34,942 33,718 34,320 11 apr
iCAD 1,780 +0,110 +6,59% 1,820 1,700 1,670 11 apr
Icahn Enterprises LP 8,210 +0,180 +2,24% 8,310 7,950 8,030 11 apr
ICF International 83,110 +1,070 +1,30% 83,305 80,350 82,040 11 apr
ICON plc 144,040 +1,400 +0,98% 148,258 139,000 142,640 11 apr
ICU Medical 142,650 +4,220 +3,05% 144,410 135,545 138,430 11 apr
Ideal Power 4,450 +0,420 +10,42% 4,490 4,000 4,030 11 apr
Identiv 3,130 +0,070 +2,29% 3,250 3,030 3,060 11 apr
IDEXX Laboratories 390,940 +8,850 +2,32% 392,580 375,055 382,090 11 apr
IES Holdings 179,850 -0,810 -0,45% 180,710 170,710 180,660 11 apr
IF Bancorp 23,590 -0,410 -1,71% 23,590 23,590 24,000 11 apr
Illumina 74,780 +3,520 +4,94% 75,030 70,870 71,260 11 apr
Immersion Corp 7,150 +0,150 +2,14% 7,195 6,910 7,000 11 apr
ImmuCell Corp 5,410 +0,345 +6,81% 5,550 5,000 5,065 11 apr
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 feb '24
Impinj 66,770 +0,850 +1,29% 67,640 63,360 65,920 11 apr
Incyte Corp 56,870 +1,700 +3,08% 57,070 55,110 55,170 11 apr
Independent Bank ... 28,520 -0,300 -1,04% 29,500 28,065 28,820 11 apr
Independent Bank ... 53,620 -0,720 -1,32% 54,840 52,380 54,340 11 apr
Independent Bank ... 60,670 0,000 0,00% 0,000 0,000 60,670 31 dec
Infinera Corp 6,640 0,000 0,00% 0,000 0,000 6,640 27 feb
Information Servi... 3,450 -0,090 -2,54% 3,527 3,420 3,540 11 apr
Ingles Markets 63,220 -0,650 -1,02% 64,065 62,390 63,870 11 apr
Innodata 37,090 +0,110 +0,30% 37,510 35,560 36,980 11 apr
Innospec 87,470 +0,950 +1,10% 87,990 84,640 86,520 11 apr
Innovative Soluti... 5,830 +0,050 +0,87% 5,940 5,725 5,780 11 apr
Innoviva 17,520 +0,420 +2,46% 17,725 16,900 17,100 11 apr
Inogen 7,310 +0,230 +3,25% 7,415 6,965 7,080 11 apr
Inovio Pharmaceut... 1,610 +0,030 +1,90% 1,625 1,560 1,580 11 apr
Inseego Corp 7,260 +0,110 +1,54% 7,450 6,950 7,150 11 apr
Insight Enterprises 134,390 -0,290 -0,22% 136,270 130,270 134,680 11 apr
Insmed 68,570 +3,760 +5,80% 68,630 64,350 64,810 11 apr
Inspired Entertai... 7,280 +0,080 +1,11% 7,410 7,070 7,200 11 apr
Insulet Corp 253,990 +2,520 +1,00% 255,270 246,240 251,470 11 apr
Integra LifeScien... 16,990 -0,430 -2,47% 17,450 15,950 17,420 11 apr
Intel Corp 19,740 -0,140 -0,70% 19,795 18,175 19,880 11 apr
Intellia Therapeu... 7,410 +0,640 +9,45% 7,440 6,650 6,770 11 apr
Interactive Broke... 171,350 +7,040 +4,28% 172,560 163,205 164,310 11 apr
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 nov '23
InterDigital 201,930 -0,880 -0,43% 204,010 197,075 202,810 11 apr
Interface 18,820 0,000 0,00% 18,950 18,245 18,820 11 apr
Intergroup Corp 13,790 +0,540 +4,08% 13,790 13,790 13,250 11 apr
International Ban... 56,460 -0,530 -0,93% 58,695 55,200 56,990 11 apr
Interparfums Inc 106,100 +1,630 +1,56% 106,285 102,340 104,470 11 apr
Intevac 3,995 0,000 0,00% 0,000 0,000 3,995 28 mrt
Intra-Cellular Th... 131,870 0,000 0,00% 0,000 0,000 131,870 01 apr
Intuit 587,040 +9,570 +1,66% 588,460 569,465 577,470 11 apr
Intuitive Surgical 493,600 +4,080 +0,83% 496,605 480,290 489,520 11 apr
Invesco Actively ... 12,690 +0,180 +1,44% 12,720 12,515 12,510 11 apr
Invesco FTSE RAFI... 34,920 +0,370 +1,07% 35,050 33,930 34,550 11 apr
Invesco Internati... 41,880 +1,090 +2,67% 41,904 40,850 40,790 11 apr
Invesco Nasdaq In... 42,180 +0,620 +1,49% 42,260 41,120 41,560 11 apr
Invesco QQQ Trust... 454,400 +8,220 +1,84% 455,790 441,330 446,180 11 apr
Invesco S&P Small... 84,580 +0,190 +0,23% 84,580 84,070 84,390 11 apr
Invesco S&P Small... 34,191 +0,641 +1,91% 34,191 33,520 33,550 11 apr
Invesco S&P Small... 33,970 +1,300 +3,98% 34,110 32,330 32,670 11 apr
Invesco S&P Small... 46,290 -0,740 -1,57% 46,800 46,290 47,030 11 apr
Invesco S&P Small... 39,340 +0,660 +1,71% 39,356 37,980 38,680 11 apr
Invesco S&P Small... 112,910 +1,570 +1,41% 112,980 109,149 111,340 11 apr
Invesco S&P Small... 36,500 +0,440 +1,22% 36,500 35,390 36,060 11 apr
Invesco S&P Small... 58,590 +0,596 +1,03% 58,590 58,590 57,994 11 apr
Invesco S&P Small... 53,249 +0,363 +0,69% 53,249 53,000 52,887 11 apr
Investar Holding ... 15,640 -0,130 -0,82% 15,780 15,390 15,770 11 apr
Investcorp Credit... 2,560 0,000 0,00% 2,670 2,540 2,560 11 apr
Investors Title C... 224,420 -2,770 -1,22% 225,370 224,420 227,190 11 apr
Ionis Pharmaceuti... 27,900 +1,190 +4,46% 27,970 26,303 26,710 11 apr
Iovance Biotherap... 3,300 +0,240 +7,84% 3,320 2,989 3,060 11 apr
IPG Photonics Corp 53,770 +0,890 +1,68% 54,230 51,770 52,880 11 apr
iRadimed Corp 52,290 +2,190 +4,37% 52,530 49,280 50,100 11 apr
IRIDEX Corp 0,943 -0,006 -0,62% 0,955 0,930 0,948 11 apr
Iridium Communica... 24,270 +0,120 +0,50% 24,565 23,350 24,150 11 apr
iRobot Corp 2,090 +0,040 +1,95% 2,127 1,960 2,050 11 apr
Ironwood Pharmace... 0,946 -0,065 -6,39% 1,020 0,906 1,010 11 apr
iShares 0-5 Year ... 49,790 -0,080 -0,16% 49,840 49,610 49,870 11 apr
iShares 1-3 Year ... 73,660 +0,890 +1,22% 74,270 73,200 72,770 11 apr
iShares 20 Year T... 86,890 +0,470 +0,54% 87,299 85,000 86,420 11 apr
iShares Asia 50 ETF 67,310 +2,950 +4,58% 67,310 65,655 64,360 11 apr
iShares Biotechno... 117,180 +4,040 +3,57% 117,180 112,410 113,140 11 apr
iShares Core MSCI... 67,470 +1,760 +2,68% 67,610 66,110 65,710 11 apr
iShares Emerging ... 20,810 +0,290 +1,41% 20,810 20,600 20,520 11 apr
iShares ESG Advan... 45,110 +0,283 +0,63% 45,500 44,750 44,827 11 apr
iShares ESG Aware... 79,030 +1,970 +2,56% 79,200 77,300 77,060 11 apr
iShares ESG Aware... 33,420 +1,010 +3,12% 33,460 32,810 32,410 11 apr
iShares Fallen An... 25,690 +0,110 +0,43% 25,820 25,410 25,580 11 apr
iShares Global Cl... 11,290 +0,380 +3,48% 11,295 10,980 10,910 11 apr
iShares Global In... 53,810 +1,130 +2,15% 53,980 52,690 52,680 11 apr
iShares Global Ti... 70,100 +0,960 +1,39% 70,195 68,834 69,140 11 apr
iShares GNMA 42,890 -0,260 -0,60% 43,000 42,550 43,150 11 apr
iShares GSCI Comm... 24,470 +0,320 +1,33% 24,540 24,130 24,150 11 apr
iShares India 50 ETF 49,980 +0,450 +0,91% 50,070 49,324 49,530 11 apr
iShares Internati... 19,900 +0,580 +3,00% 19,970 19,610 19,320 11 apr
iShares Internati... 41,250 +0,580 +1,43% 41,560 41,000 40,670 11 apr
iShares MSCI ACWI... 111,100 +1,850 +1,69% 111,840 108,870 109,250 11 apr
iShares MSCI ACWI... 53,510 +1,360 +2,61% 53,620 52,430 52,150 11 apr
iShares MSCI All ... 70,530 +2,340 +3,43% 70,530 69,190 68,190 11 apr
iShares MSCI Braz... 10,680 +0,320 +3,09% 10,680 10,340 10,360 11 apr
iShares MSCI Chin... 49,680 +1,700 +3,54% 49,785 48,450 47,980 11 apr
iShares MSCI EAFE... 62,330 +1,660 +2,74% 62,425 61,150 60,670 11 apr
iShares MSCI Emer... 70,580 +2,670 +3,93% 70,580 68,100 67,910 11 apr
iShares MSCI Euro... 27,390 +0,680 +2,55% 27,530 26,730 26,710 11 apr
iShares MSCI Euro... 56,216 +1,596 +2,92% 56,448 55,040 54,620 11 apr
iShares MSCI Glob... 70,260 +2,110 +3,10% 70,260 69,110 68,150 11 apr
iShares MSCI New ... 42,180 +0,390 +0,93% 42,230 41,770 41,790 11 apr
iShares MSCI Qata... 17,610 +0,090 +0,51% 17,650 17,580 17,520 11 apr
iShares MSCI UAE ETF 16,480 +0,310 +1,92% 16,520 16,250 16,170 11 apr
iShares Semicondu... 172,260 +3,650 +2,16% 173,110 164,420 168,610 11 apr
Iteris 7,190 0,000 0,00% 0,000 0,000 7,190 31 okt
Itron 101,000 +3,780 +3,89% 102,370 96,765 97,220 11 apr
Ituran Location a... 32,860 -0,140 -0,42% 33,340 32,280 33,000 11 apr
IZEA Worldwide 1,720 0,000 0,00% 1,742 1,700 1,720 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