Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,800 -0,110 -2,81% 3,890 3,770 3,910 03 apr
1-800-FLOWERS.COM 5,265 -0,945 -15,22% 6,010 5,141 6,210 03 apr
1st Source Corp 55,760 -4,650 -7,70% 58,220 55,750 60,410 03 apr
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 77,480 -5,240 -6,33% 79,470 76,755 82,720 03 apr
AB Active ETFs 35,620 +0,109 +0,31% 35,620 35,620 35,511 03 apr
Abeona Therapeutics 4,955 +0,275 +5,88% 4,985 4,510 4,680 03 apr
Acacia Research Corp 3,040 -0,310 -9,25% 3,240 3,035 3,350 03 apr
Acadia Healthcare... 28,360 -0,850 -2,91% 29,000 28,018 29,210 03 apr
ACADIA Pharmaceut... 16,120 -0,500 -3,01% 16,430 16,010 16,620 03 apr
Accelerate Diagno... 0,695 -0,005 -0,71% 0,769 0,691 0,700 03 apr
Accuray 1,690 -0,130 -7,14% 1,820 1,670 1,820 03 apr
ACI Worldwide 53,470 -3,700 -6,47% 55,870 53,330 57,170 03 apr
Aclaris Therapeutics 1,500 -0,040 -2,60% 1,585 1,480 1,540 03 apr
ACNB Corp 38,450 -3,020 -7,28% 40,070 38,355 41,470 03 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,329 +0,024 +7,74% 0,330 0,267 0,305 03 apr
Addus HomeCare Corp 101,350 +1,470 +1,47% 102,505 97,000 99,880 03 apr
ADMA Biologics 19,460 -0,770 -3,81% 19,780 19,200 20,230 03 apr
Adobe 367,190 -18,590 -4,82% 376,010 366,290 385,780 03 apr
ADTRAN Holdings 7,785 -0,885 -10,21% 8,240 7,580 8,670 03 apr
Advanced Energy I... 83,870 -12,650 -13,11% 90,500 83,160 96,520 03 apr
Advanced Micro De... 93,760 -9,200 -8,94% 99,450 93,640 102,960 03 apr
Adverum Biotechno... 3,940 -0,320 -7,51% 4,124 3,770 4,260 03 apr
Aehr Test Systems 6,850 -0,991 -12,63% 7,449 6,845 7,840 03 apr
Aemetis 1,520 -0,120 -7,32% 1,590 1,470 1,640 03 apr
AeroVironment 117,600 -9,240 -7,28% 123,280 116,020 126,840 03 apr
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,349 -0,017 -4,54% 0,366 0,331 0,366 03 apr
Affimed NV 0,631 -0,082 -11,45% 0,727 0,630 0,712 03 apr
Agenus 1,600 -0,030 -1,84% 1,615 1,510 1,630 03 apr
Agilysys 71,390 -3,250 -4,35% 72,035 69,530 74,640 03 apr
Agios Pharmaceuti... 27,710 -0,730 -2,57% 28,125 26,920 28,440 03 apr
AGNC Investment Corp 24,880 -0,100 -0,40% 24,990 24,825 24,980 03 apr
AGNC Investment Corp 9,345 -0,135 -1,42% 9,420 9,240 9,480 03 apr
Air T 16,720 -1,120 -6,28% 17,800 16,720 17,840 03 apr
Air Transport Ser... 22,400 -0,040 -0,18% 22,455 22,390 22,440 03 apr
Airbnb 113,970 -8,830 -7,19% 117,180 111,800 122,800 03 apr
Airgain 3,425 -0,225 -6,16% 3,620 3,370 3,650 03 apr
AirNet Technology 0,415 -0,019 -4,27% 0,440 0,393 0,433 03 apr
Akamai Technologies 78,780 -2,850 -3,49% 80,880 78,560 81,630 03 apr
Akari Therapeutic... 1,190 +0,090 +8,18% 1,231 1,108 1,100 03 apr
Akebia Therapeutics 1,880 -0,050 -2,59% 1,920 1,850 1,930 03 apr
Alarm.com Holdings 52,520 -3,230 -5,79% 54,244 52,240 55,750 03 apr
Aldeyra Therapeutics 1,420 -3,905 -73,33% 1,780 1,180 5,325 03 apr
Alico 29,950 -0,990 -3,20% 30,810 29,430 30,940 03 apr
Align Technology 154,240 -9,740 -5,94% 160,585 150,800 163,980 03 apr
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 31,655 -0,995 -3,05% 32,630 31,460 32,650 03 apr
Allegiant Travel ... 48,710 -6,740 -12,16% 51,710 47,750 55,450 03 apr
Alliance Resource... 26,700 -0,340 -1,26% 26,900 26,050 27,040 03 apr
Allot Ltd 5,105 -0,645 -11,22% 5,450 5,075 5,750 03 apr
Alnylam Pharmaceu... 262,290 -4,540 -1,70% 264,650 258,650 266,830 03 apr
Alpha and Omega S... 20,167 -5,493 -21,41% 23,865 20,040 25,660 03 apr
Alphabet 150,720 -6,320 -4,02% 152,780 150,390 157,040 03 apr
Alphabet 152,590 -6,270 -3,95% 154,687 152,180 158,860 03 apr
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 10,220 -0,230 -2,20% 10,390 9,880 10,450 03 apr
Altisource Portfo... 0,823 +0,118 +16,78% 0,891 0,661 0,705 03 apr
Amarin Corp 0,424 -0,008 -1,85% 0,460 0,415 0,432 03 apr
A-Mark Precious M... 23,190 -2,080 -8,23% 24,605 22,100 25,270 03 apr
Amazon.com 178,410 -17,600 -8,98% 184,130 176,920 196,010 03 apr
Ambarella 45,290 -6,100 -11,87% 48,245 44,665 51,390 03 apr
AMC Networks 6,210 -0,700 -10,13% 6,700 6,210 6,910 03 apr
Amdocs Limited 88,370 -2,750 -3,02% 90,250 87,850 91,120 03 apr
Amedisys 92,990 +0,010 +0,01% 93,250 92,480 92,980 03 apr
American Airlines... 9,500 -1,090 -10,29% 9,980 9,500 10,590 03 apr
American Public E... 22,420 -0,730 -3,15% 22,760 21,680 23,150 03 apr
American Supercon... 16,665 -2,275 -12,01% 17,573 16,471 18,940 03 apr
American Woodmark... 55,540 -5,100 -8,41% 60,350 53,990 60,640 03 apr
America's Car-Mart 44,620 -3,000 -6,30% 45,600 41,580 47,620 03 apr
AMERISAFE 53,020 +0,685 +1,31% 53,270 51,600 52,335 03 apr
AmeriServ Financial 2,370 -0,080 -3,27% 2,450 2,330 2,450 03 apr
Ames National Corp 16,560 -0,880 -5,05% 17,010 16,550 17,440 03 apr
Amgen 310,040 +4,340 +1,42% 314,900 306,700 305,700 03 apr
Amicus Therapeutics 7,990 0,000 0,00% 8,060 7,720 7,990 03 apr
Amkor Technology 15,845 -2,785 -14,95% 17,950 15,840 18,630 03 apr
Amphastar Pharmac... 27,230 -0,570 -2,05% 28,062 26,880 27,800 03 apr
Amtech Systems 4,620 -0,180 -3,75% 4,786 4,550 4,800 03 apr
Analog Devices 180,880 -18,710 -9,37% 193,195 180,400 199,590 03 apr
Anavex Life Scien... 8,305 -0,255 -2,98% 8,400 7,830 8,560 03 apr
Andersons 41,340 -2,230 -5,12% 42,635 41,325 43,570 03 apr
Angi Inc 13,095 -0,905 -6,46% 13,525 12,530 14,000 03 apr
AngioDynamics 9,820 -1,040 -9,58% 10,385 9,660 10,860 03 apr
ANI Pharmaceuticals 68,170 -1,190 -1,72% 68,460 66,380 69,360 03 apr
Anika Therapeutics 14,689 -0,361 -2,40% 15,420 14,505 15,050 03 apr
Ansys 310,450 -10,460 -3,26% 314,085 307,830 320,910 03 apr
Apogee Enterprises 45,440 -2,560 -5,33% 46,050 44,770 48,000 03 apr
AppFolio 224,410 -3,220 -1,41% 226,920 214,600 227,630 03 apr
Apple 203,018 -20,872 -9,32% 207,490 201,250 223,890 03 apr
Applied DNA Scien... 1,655 +0,055 +3,44% 1,790 1,550 1,600 03 apr
Applied Materials 135,510 -12,240 -8,28% 141,870 135,400 147,750 03 apr
Applied Optoelect... 12,830 -3,130 -19,61% 14,870 12,655 15,960 03 apr
Aptevo Therapeuti... 2,030 +0,650 +47,09% 2,640 1,477 1,380 03 apr
Aptose Bioscience... 1,710 -1,440 -45,71% 1,870 1,350 3,150 01 apr
Aqua Metals Inc 1,680 -0,080 -4,55% 1,770 1,630 1,760 03 apr
Arbutus Biopharma... 3,515 +0,005 +0,14% 3,535 3,365 3,510 03 apr
Arcadia Biosciences 2,800 +0,127 +4,76% 2,920 2,720 2,673 03 apr
ArcBest Corp 64,230 -8,600 -11,81% 68,930 63,510 72,830 03 apr
Arch Capital Grou... 96,260 -0,560 -0,58% 96,900 95,050 96,820 03 apr
Arcturus Therapeu... 9,485 -0,715 -7,01% 9,800 9,180 10,200 03 apr
Ardelyx 4,735 -0,145 -2,97% 4,830 4,525 4,880 03 apr
Ares Capital Corp 21,530 -0,880 -3,93% 22,090 21,480 22,410 03 apr
Ark Restaurants Corp 9,550 -0,650 -6,37% 9,730 9,300 10,200 03 apr
Arq 3,915 -0,285 -6,79% 4,100 3,885 4,200 03 apr
Arrow Financial Corp 24,530 -1,800 -6,84% 25,245 24,490 26,330 03 apr
Arrowhead Pharmac... 12,060 -0,630 -4,96% 12,360 11,600 12,690 03 apr
ArrowMark Financi... 20,520 -0,300 -1,44% 20,805 20,400 20,820 03 apr
Artesian Resource... 33,280 +0,700 +2,15% 33,630 32,710 32,580 03 apr
Art's-Way Manufac... 1,540 0,000 0,00% 1,600 1,500 1,540 03 apr
Ascendis Pharma A/S 149,900 -2,245 -1,48% 155,450 147,560 152,145 03 apr
Asia Pacific Wire... 1,495 -0,024 -1,58% 1,520 1,470 1,519 03 apr
ASML Holding NV 623,220 -45,790 -6,84% 650,965 623,000 669,010 03 apr
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 9,310 -0,160 -1,69% 9,980 9,050 9,470 03 apr
Astec Industries 31,750 -3,360 -9,57% 35,480 31,260 35,110 03 apr
Astronics Corp 23,750 -0,870 -3,53% 24,300 23,585 24,620 03 apr
AstroNova 9,040 +0,100 +1,12% 9,470 8,900 8,940 03 apr
Astrotech Corp 6,287 +0,017 +0,27% 6,445 6,287 6,270 03 apr
Asure Software 9,140 -0,660 -6,73% 9,320 8,895 9,800 03 apr
Atara Biotherapeu... 5,920 -0,210 -3,43% 6,200 5,869 6,130 03 apr
Atlanta Braves Ho... 43,320 -1,090 -2,45% 43,900 42,899 44,410 03 apr
Atlanta Braves Ho... 39,240 -1,080 -2,68% 39,790 39,000 40,320 03 apr
Atlantic American... 1,600 +0,020 +1,27% 1,720 1,480 1,580 03 apr
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 46,970 -5,910 -11,18% 50,175 46,285 52,880 03 apr
Atlassian Corp 198,350 -25,610 -11,44% 211,050 195,680 223,960 03 apr
ATN International 19,330 -0,870 -4,31% 20,627 19,170 20,200 03 apr
Atomera 3,910 -0,430 -9,91% 4,160 3,700 4,340 03 apr
Atossa Therapeutics 0,643 -0,045 -6,56% 0,690 0,634 0,688 03 apr
AtriCure 32,930 -1,200 -3,52% 33,480 31,535 34,130 03 apr
Auburn National B... 21,500 +0,190 +0,89% 21,500 21,300 21,310 03 apr
AudioCodes Ltd 8,950 -0,650 -6,77% 9,295 8,760 9,600 03 apr
Aurinia Pharmaceu... 8,050 -0,140 -1,71% 8,080 7,880 8,190 03 apr
Autodesk 257,130 -10,800 -4,03% 260,430 254,030 267,930 03 apr
Automatic Data Pr... 305,480 -1,750 -0,57% 309,500 303,480 307,230 03 apr
Avadel Pharmaceut... 7,200 -0,260 -3,49% 7,395 7,070 7,460 03 apr
Aviat Networks 17,610 -1,510 -7,90% 18,715 17,610 19,120 03 apr
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,474 0,000 0,00% 0,000 0,000 0,474 14 feb
Avis Budget Group 72,610 -4,170 -5,43% 75,850 71,655 76,780 03 apr
Aware 1,540 -0,040 -2,53% 1,640 1,530 1,580 03 apr
Axcelis Technologies 44,800 -6,160 -12,09% 48,980 44,790 50,960 03 apr
AxoGen 17,040 -0,650 -3,67% 17,280 16,190 17,690 03 apr
Axsome Therapeutics 107,890 -1,860 -1,69% 109,520 107,410 109,750 03 apr
AXT 1,390 -0,140 -9,15% 1,470 1,370 1,530 03 apr
AYRO 0,526 +0,006 +1,17% 0,540 0,520 0,520 03 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