Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,530 +0,005 +0,14% 3,590 3,480 3,525 07 apr
1-800-FLOWERS.COM 5,270 -0,330 -5,89% 5,820 5,220 5,600 07 apr
1st Source Corp 54,520 -0,100 -0,18% 57,080 52,140 54,620 07 apr
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 74,530 +0,390 +0,53% 78,580 68,980 74,140 07 apr
AB Active ETFs 34,931 -0,639 -1,80% 34,931 34,931 35,570 07 apr
Abeona Therapeutics 4,505 -0,015 -0,33% 4,690 4,280 4,520 07 apr
Acacia Research Corp 3,000 +0,045 +1,52% 3,200 2,840 2,955 07 apr
Acadia Healthcare... 26,410 -0,960 -3,51% 27,480 25,410 27,370 07 apr
ACADIA Pharmaceut... 14,610 -0,770 -5,01% 15,700 14,510 15,380 07 apr
Accelerate Diagno... 0,622 -0,028 -4,31% 0,694 0,620 0,650 07 apr
Accuray 1,565 -0,005 -0,32% 1,660 1,430 1,570 07 apr
ACI Worldwide 49,700 -0,485 -0,97% 52,470 47,000 50,185 07 apr
Aclaris Therapeutics 1,330 -0,065 -4,66% 1,396 1,260 1,395 07 apr
ACNB Corp 38,480 -0,050 -0,13% 39,595 37,030 38,530 07 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,256 -0,002 -0,68% 0,274 0,257 0,258 07 apr
Addus HomeCare Corp 97,050 -3,370 -3,36% 100,430 95,520 100,420 07 apr
ADMA Biologics 18,380 +0,370 +2,05% 18,890 16,530 18,010 07 apr
Adobe 340,920 -7,960 -2,28% 358,360 332,200 348,880 07 apr
ADTRAN Holdings 7,440 +0,010 +0,13% 7,760 6,930 7,430 07 apr
Advanced Energy I... 81,850 +2,820 +3,57% 86,220 75,070 79,030 07 apr
Advanced Micro De... 83,630 -2,110 -2,46% 89,000 77,760 85,740 07 apr
Adverum Biotechno... 3,630 -0,230 -5,96% 3,890 3,405 3,860 07 apr
Aehr Test Systems 7,220 -0,050 -0,69% 7,750 6,610 7,270 07 apr
Aemetis 1,730 +0,150 +9,49% 1,780 1,500 1,580 07 apr
AeroVironment 113,470 +1,780 +1,59% 115,850 102,250 111,690 07 apr
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,370 +0,020 +5,66% 0,370 0,351 0,350 07 apr
Affimed NV 0,575 +0,005 +0,88% 0,657 0,520 0,570 07 apr
Agenus 1,845 +0,285 +18,27% 1,850 1,380 1,560 07 apr
Agilysys 67,190 -2,160 -3,11% 72,300 66,650 69,350 07 apr
Agios Pharmaceuti... 25,900 +0,210 +0,82% 27,090 24,335 25,690 07 apr
AGNC Investment Corp 24,000 -0,540 -2,20% 24,300 23,745 24,540 07 apr
AGNC Investment Corp 8,650 -0,340 -3,78% 9,250 8,500 8,990 07 apr
Air T 15,550 0,000 0,00% 0,000 0,000 15,550 04 apr
Air Transport Ser... 22,320 -0,080 -0,36% 22,400 21,990 22,400 07 apr
Airbnb 106,300 -0,360 -0,34% 110,910 99,880 106,660 07 apr
Airgain 3,500 +0,090 +2,64% 3,649 3,210 3,410 07 apr
AirNet Technology 0,483 +0,052 +12,06% 0,521 0,410 0,431 07 apr
Akamai Technologies 70,930 -2,760 -3,75% 74,770 69,520 73,690 07 apr
Akari Therapeutic... 1,160 +0,045 +4,02% 1,160 1,010 1,115 07 apr
Akebia Therapeutics 1,780 +0,010 +0,56% 1,820 1,630 1,770 07 apr
Alarm.com Holdings 50,440 -0,490 -0,96% 51,230 48,230 50,930 07 apr
Aldeyra Therapeutics 1,950 +0,055 +2,90% 1,990 1,600 1,895 07 apr
Alico 29,040 -0,350 -1,19% 30,100 28,250 29,390 07 apr
Align Technology 153,350 -0,120 -0,08% 162,790 145,120 153,470 07 apr
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 29,480 -0,560 -1,86% 30,430 28,400 30,040 07 apr
Allegiant Travel ... 45,920 -0,630 -1,35% 49,400 41,030 46,550 07 apr
Alliance Resource... 24,640 -0,400 -1,60% 25,250 22,300 25,040 07 apr
Allot Ltd 4,710 -0,150 -3,09% 4,950 4,370 4,860 07 apr
Alnylam Pharmaceu... 232,860 -2,710 -1,15% 241,830 220,000 235,570 07 apr
Alpha and Omega S... 19,315 +0,837 +4,53% 19,977 16,790 18,478 07 apr
Alphabet 146,750 +1,150 +0,79% 152,830 140,530 145,600 07 apr
Alphabet 149,240 +1,500 +1,02% 154,930 142,680 147,740 07 apr
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 10,010 -0,230 -2,25% 10,690 9,550 10,240 07 apr
Altisource Portfo... 0,920 +0,093 +11,21% 0,960 0,701 0,827 07 apr
Amarin Corp 0,414 +0,010 +2,50% 0,434 0,376 0,404 07 apr
A-Mark Precious M... 21,080 -1,190 -5,34% 22,660 20,880 22,270 07 apr
Amazon.com 175,380 +4,400 +2,57% 183,410 161,380 170,980 07 apr
Ambarella 41,620 -0,270 -0,64% 45,240 38,861 41,890 07 apr
AMC Networks 5,965 -0,245 -3,95% 6,310 5,610 6,210 07 apr
Amdocs Limited 82,070 -1,630 -1,95% 84,760 79,190 83,700 07 apr
Amedisys 91,800 -0,090 -0,10% 92,969 90,595 91,890 07 apr
American Airlines... 9,710 +0,253 +2,68% 10,220 9,010 9,457 07 apr
American Public E... 22,160 +0,230 +1,05% 22,990 20,950 21,930 07 apr
American Supercon... 16,610 +0,820 +5,19% 17,548 14,010 15,790 07 apr
American Woodmark... 55,570 -1,830 -3,19% 57,740 54,335 57,400 07 apr
America's Car-Mart 43,805 +0,155 +0,36% 45,820 41,440 43,650 07 apr
AMERISAFE 47,990 -2,200 -4,38% 49,565 47,025 50,190 07 apr
AmeriServ Financial 2,270 -0,040 -1,73% 2,368 2,250 2,310 07 apr
Ames National Corp 17,270 +0,700 +4,22% 17,280 16,810 16,571 07 apr
Amgen 289,690 -4,585 -1,56% 296,940 281,870 294,275 07 apr
Amicus Therapeutics 7,150 -0,350 -4,67% 7,540 6,990 7,500 07 apr
Amkor Technology 15,365 +0,485 +3,26% 16,360 14,030 14,880 07 apr
Amphastar Pharmac... 24,990 -1,560 -5,88% 25,945 24,710 26,550 07 apr
Amtech Systems 4,590 +0,110 +2,46% 4,650 4,050 4,480 07 apr
Analog Devices 171,280 +6,770 +4,12% 183,310 158,726 164,510 07 apr
Anavex Life Scien... 8,330 +0,150 +1,83% 8,680 7,820 8,180 07 apr
Andersons 37,080 -1,520 -3,94% 39,720 36,410 38,600 07 apr
Angi Inc 12,150 -0,050 -0,41% 12,615 11,000 12,200 07 apr
AngioDynamics 9,305 +0,195 +2,14% 9,690 8,845 9,110 07 apr
ANI Pharmaceuticals 66,990 -0,490 -0,73% 68,815 64,004 67,480 07 apr
Anika Therapeutics 13,920 -0,080 -0,57% 14,475 13,300 14,000 07 apr
Ansys 284,400 -2,610 -0,91% 294,450 277,845 287,010 07 apr
Apogee Enterprises 43,860 -1,235 -2,74% 46,285 42,900 45,095 07 apr
AppFolio 214,950 -1,920 -0,89% 219,530 205,060 216,870 07 apr
Apple 181,460 -6,940 -3,68% 194,150 174,620 188,400 07 apr
Applied DNA Scien... 1,300 -0,150 -10,34% 1,300 1,100 1,450 07 apr
Applied Materials 132,840 +5,930 +4,67% 141,570 124,970 126,910 07 apr
Applied Optoelect... 11,220 +0,440 +4,08% 12,910 9,945 10,780 07 apr
Aptevo Therapeuti... 1,390 -0,100 -6,71% 1,620 1,320 1,490 07 apr
Aptose Bioscience... 1,710 -1,440 -45,71% 0,000 0,000 3,150 01 apr
Aqua Metals Inc 1,650 0,000 0,00% 1,660 1,460 1,650 07 apr
Arbutus Biopharma... 3,005 -0,225 -6,97% 3,140 2,895 3,230 07 apr
Arcadia Biosciences 2,785 +0,055 +2,01% 2,950 2,620 2,730 07 apr
ArcBest Corp 60,800 -2,850 -4,48% 67,320 59,330 63,650 07 apr
Arch Capital Grou... 85,020 -2,800 -3,19% 88,780 82,493 87,820 07 apr
Arcturus Therapeu... 9,085 -0,005 -0,06% 9,130 8,040 9,090 07 apr
Ardelyx 4,450 -0,090 -1,98% 4,590 4,150 4,540 07 apr
Ares Capital Corp 19,310 -0,660 -3,30% 20,000 18,605 19,970 07 apr
Ark Restaurants Corp 9,118 -0,132 -1,43% 9,118 8,850 9,250 07 apr
Arq 3,675 -0,045 -1,20% 3,890 3,430 3,720 07 apr
Arrow Financial Corp 24,150 -0,150 -0,62% 25,440 22,750 24,300 07 apr
Arrowhead Pharmac... 10,250 -0,430 -4,03% 11,050 9,600 10,680 07 apr
ArrowMark Financi... 18,432 -0,881 -4,56% 19,340 18,120 19,313 07 apr
Artesian Resource... 32,080 -0,090 -0,28% 32,520 31,640 32,170 07 apr
Art's-Way Manufac... 1,540 -0,050 -3,15% 1,540 1,450 1,590 07 apr
Ascendis Pharma A/S 140,360 -2,370 -1,66% 142,890 131,770 142,730 07 apr
Asia Pacific Wire... 1,476 +0,016 +1,10% 1,480 1,450 1,460 07 apr
ASML Holding NV 615,840 +10,133 +1,67% 651,660 578,510 605,707 07 apr
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 8,740 -0,111 -1,26% 8,710 7,750 8,851 07 apr
Astec Industries 31,130 -0,440 -1,39% 33,060 30,000 31,570 07 apr
Astronics Corp 21,690 -0,640 -2,87% 22,810 20,710 22,330 07 apr
AstroNova 8,980 +0,360 +4,18% 9,210 8,860 8,620 07 apr
Astrotech Corp 6,290 -0,010 -0,16% 6,260 0,000 6,300 07 apr
Asure Software 8,920 -0,120 -1,33% 9,295 8,445 9,040 07 apr
Atara Biotherapeu... 5,730 +0,140 +2,50% 5,750 5,005 5,590 07 apr
Atlanta Braves Ho... 40,120 -1,130 -2,74% 40,437 38,670 41,250 07 apr
Atlanta Braves Ho... 36,530 -0,720 -1,93% 38,035 35,460 37,250 07 apr
Atlantic American... 1,580 +0,100 +6,76% 1,580 1,480 1,480 07 apr
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 45,610 +0,520 +1,15% 47,530 41,370 45,090 07 apr
Atlassian Corp 186,610 -1,050 -0,56% 197,220 174,030 187,660 07 apr
ATN International 17,760 -0,850 -4,57% 19,310 17,536 18,610 07 apr
Atomera 3,860 +0,360 +10,29% 4,090 3,200 3,500 07 apr
Atossa Therapeutics 0,649 +0,039 +6,34% 0,650 0,560 0,610 07 apr
AtriCure 31,590 +0,260 +0,83% 33,100 29,510 31,330 07 apr
Auburn National B... 20,580 -0,660 -3,11% 20,940 20,300 21,240 07 apr
AudioCodes Ltd 8,320 -0,150 -1,77% 8,720 8,090 8,470 07 apr
Aurinia Pharmaceu... 7,590 -0,220 -2,82% 7,830 7,200 7,810 07 apr
Autodesk 243,700 -1,680 -0,68% 253,960 232,670 245,380 07 apr
Automatic Data Pr... 281,220 -4,825 -1,69% 288,320 272,618 286,045 07 apr
Avadel Pharmaceut... 6,680 -0,120 -1,76% 6,990 6,390 6,800 07 apr
Aviat Networks 16,760 -0,110 -0,65% 17,400 15,800 16,870 07 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 69,420 +0,220 +0,32% 74,865 65,170 69,200 07 apr
Aware 1,440 -0,020 -1,37% 1,489 1,390 1,460 07 apr
Axcelis Technologies 44,840 +2,420 +5,70% 47,515 40,400 42,420 07 apr
AxoGen 16,600 +0,380 +2,34% 17,200 15,260 16,220 07 apr
Axsome Therapeutics 98,430 -0,510 -0,52% 102,200 92,528 98,940 07 apr
AXT 1,350 +0,110 +8,87% 1,390 1,130 1,240 07 apr
AYRO 0,450 -0,037 -7,52% 0,000 0,440 0,486 07 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