Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,525 -0,275 -7,23% 3,880 3,150 3,800 04 apr
1-800-FLOWERS.COM 5,600 +0,330 +6,26% 5,690 5,000 5,270 04 apr
1st Source Corp 54,620 -1,150 -2,06% 54,910 52,780 55,770 04 apr
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 74,140 -3,340 -4,31% 76,170 71,130 77,480 04 apr
AB Active ETFs 35,570 +0,006 +0,02% 35,599 35,400 35,564 04 apr
Abeona Therapeutics 4,520 -0,430 -8,69% 4,990 4,400 4,950 04 apr
Acacia Research Corp 2,955 -0,085 -2,80% 3,010 2,760 3,040 04 apr
Acadia Healthcare... 27,370 -1,010 -3,56% 27,770 26,720 28,380 04 apr
ACADIA Pharmaceut... 15,380 -0,740 -4,59% 15,970 15,280 16,120 04 apr
Accelerate Diagno... 0,650 -0,045 -6,47% 0,690 0,631 0,695 04 apr
Accuray 1,570 -0,120 -7,10% 1,660 1,550 1,690 04 apr
ACI Worldwide 50,185 -3,275 -6,13% 52,420 49,780 53,460 04 apr
Aclaris Therapeutics 1,395 -0,095 -6,38% 1,460 1,340 1,490 04 apr
ACNB Corp 38,530 +0,080 +0,21% 39,085 35,700 38,450 04 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,258 -0,066 -20,30% 0,320 0,250 0,324 04 apr
Addus HomeCare Corp 100,420 -0,910 -0,90% 101,510 97,836 101,330 04 apr
ADMA Biologics 18,010 -1,440 -7,40% 19,000 17,650 19,450 04 apr
Adobe 348,880 -18,370 -5,00% 361,730 348,800 367,250 04 apr
ADTRAN Holdings 7,430 -0,360 -4,62% 7,600 7,040 7,790 04 apr
Advanced Energy I... 79,030 -4,840 -5,77% 81,870 75,100 83,870 04 apr
Advanced Micro De... 85,740 -8,060 -8,59% 91,080 83,670 93,800 04 apr
Adverum Biotechno... 3,860 -0,080 -2,03% 4,010 3,760 3,940 04 apr
Aehr Test Systems 7,270 +0,425 +6,21% 7,360 6,270 6,845 04 apr
Aemetis 1,580 +0,060 +3,95% 1,615 1,451 1,520 04 apr
AeroVironment 111,690 -5,900 -5,02% 115,000 110,110 117,590 04 apr
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,350 +0,001 +0,20% 0,355 0,310 0,349 04 apr
Affimed NV 0,570 -0,062 -9,79% 0,633 0,561 0,632 04 apr
Agenus 1,560 -0,040 -2,50% 1,570 1,470 1,600 04 apr
Agilysys 69,350 -2,040 -2,86% 70,350 67,190 71,390 04 apr
Agios Pharmaceuti... 25,690 -2,020 -7,29% 27,860 25,260 27,710 04 apr
AGNC Investment Corp 24,540 -0,360 -1,45% 24,760 24,500 24,900 04 apr
AGNC Investment Corp 8,990 -0,350 -3,75% 9,240 8,905 9,340 04 apr
Air T 15,550 -1,170 -7,00% 17,000 15,550 16,720 04 apr
Air Transport Ser... 22,400 +0,010 +0,04% 22,470 22,370 22,390 04 apr
Airbnb 106,660 -7,310 -6,41% 110,420 104,730 113,970 04 apr
Airgain 3,410 -0,030 -0,87% 3,540 3,170 3,440 04 apr
AirNet Technology 0,431 +0,016 +3,88% 0,450 0,410 0,415 04 apr
Akamai Technologies 73,690 -5,090 -6,46% 77,225 73,415 78,780 04 apr
Akari Therapeutic... 1,115 -0,075 -6,29% 1,160 1,050 1,190 04 apr
Akebia Therapeutics 1,770 -0,110 -5,85% 1,850 1,710 1,880 04 apr
Alarm.com Holdings 50,930 -1,570 -2,99% 52,700 50,440 52,500 04 apr
Aldeyra Therapeutics 1,895 +0,475 +33,45% 2,000 1,380 1,420 04 apr
Alico 29,390 -0,540 -1,80% 29,970 27,960 29,930 04 apr
Align Technology 153,470 -0,770 -0,50% 155,400 143,000 154,240 04 apr
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 30,040 -1,620 -5,12% 31,290 29,760 31,660 04 apr
Allegiant Travel ... 46,540 -2,170 -4,45% 47,370 43,320 48,710 04 apr
Alliance Resource... 25,040 -1,620 -6,08% 26,145 23,650 26,660 04 apr
Allot Ltd 4,860 -0,250 -4,89% 5,009 4,620 5,110 04 apr
Alnylam Pharmaceu... 235,570 -26,590 -10,14% 259,160 235,570 262,160 04 apr
Alpha and Omega S... 18,478 -1,692 -8,39% 18,650 16,380 20,170 04 apr
Alphabet 145,600 -5,120 -3,40% 151,070 145,380 150,720 04 apr
Alphabet 147,740 -4,890 -3,20% 153,090 147,540 152,630 04 apr
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 10,240 +0,030 +0,29% 10,275 9,610 10,210 04 apr
Altisource Portfo... 0,827 +0,004 +0,49% 0,840 0,677 0,823 04 apr
Amarin Corp 0,404 -0,019 -4,50% 0,421 0,390 0,423 04 apr
A-Mark Precious M... 22,270 -0,940 -4,05% 23,134 21,280 23,210 04 apr
Amazon.com 170,980 -7,430 -4,16% 178,144 166,000 178,410 04 apr
Ambarella 41,890 -3,400 -7,51% 43,940 39,900 45,290 04 apr
AMC Networks 6,210 -0,005 -0,08% 6,280 5,850 6,215 04 apr
Amdocs Limited 83,700 -4,630 -5,24% 87,020 83,650 88,330 04 apr
Amedisys 91,890 -1,100 -1,18% 92,990 91,690 92,990 04 apr
American Airlines... 9,457 -0,048 -0,51% 9,580 8,500 9,505 04 apr
American Public E... 21,930 -0,530 -2,36% 22,540 21,053 22,460 04 apr
American Supercon... 15,790 -0,880 -5,28% 15,940 13,980 16,670 04 apr
American Woodmark... 57,400 +1,860 +3,35% 57,590 52,383 55,540 04 apr
America's Car-Mart 43,650 -0,970 -2,17% 44,575 40,330 44,620 04 apr
AMERISAFE 50,190 -2,870 -5,41% 52,730 49,540 53,060 04 apr
AmeriServ Financial 2,310 -0,060 -2,53% 2,380 2,295 2,370 04 apr
Ames National Corp 16,571 +0,011 +0,06% 17,180 16,091 16,560 04 apr
Amgen 294,275 -15,575 -5,03% 312,110 293,720 309,850 04 apr
Amicus Therapeutics 7,500 -0,500 -6,25% 7,890 7,390 8,000 04 apr
Amkor Technology 14,880 -0,965 -6,09% 15,440 14,070 15,845 04 apr
Amphastar Pharmac... 26,550 -0,690 -2,53% 27,020 26,140 27,240 04 apr
Amtech Systems 4,480 -0,140 -3,03% 4,550 4,337 4,620 04 apr
Analog Devices 164,510 -16,370 -9,05% 176,410 164,140 180,880 04 apr
Anavex Life Scien... 8,180 -0,120 -1,45% 8,390 7,790 8,300 04 apr
Andersons 38,600 -2,740 -6,63% 41,920 37,620 41,340 04 apr
Angi Inc 12,200 -0,900 -6,87% 12,970 12,000 13,100 04 apr
AngioDynamics 9,110 -0,710 -7,23% 9,350 8,790 9,820 04 apr
ANI Pharmaceuticals 67,480 -0,810 -1,19% 68,400 65,130 68,290 04 apr
Anika Therapeutics 14,000 -0,690 -4,70% 15,400 13,710 14,690 04 apr
Ansys 287,010 -23,440 -7,55% 305,890 285,930 310,450 04 apr
Apogee Enterprises 45,095 -0,345 -0,76% 45,300 42,325 45,440 04 apr
AppFolio 216,870 -7,540 -3,36% 222,850 211,560 224,410 04 apr
Apple 188,400 -14,790 -7,28% 199,880 187,340 203,190 04 apr
Applied DNA Scien... 1,450 -0,210 -12,65% 1,585 1,310 1,660 04 apr
Applied Materials 126,910 -8,600 -6,35% 132,460 123,940 135,510 04 apr
Applied Optoelect... 10,780 -2,050 -15,98% 12,400 10,230 12,830 04 apr
Aptevo Therapeuti... 1,490 -0,500 -25,13% 1,930 1,230 1,990 04 apr
Aptose Bioscience... 1,710 -1,440 -45,71% 1,870 1,350 3,150 01 apr
Aqua Metals Inc 1,650 -0,030 -1,79% 1,780 1,550 1,680 04 apr
Arbutus Biopharma... 3,230 -0,280 -7,98% 3,455 3,175 3,510 04 apr
Arcadia Biosciences 2,730 -0,070 -2,50% 3,050 2,710 2,800 04 apr
ArcBest Corp 63,650 -0,600 -0,93% 63,955 57,795 64,250 04 apr
Arch Capital Grou... 87,820 -8,460 -8,79% 94,490 87,480 96,280 04 apr
Arcturus Therapeu... 9,090 -0,395 -4,16% 9,350 8,695 9,485 04 apr
Ardelyx 4,540 -0,200 -4,22% 4,705 4,450 4,740 04 apr
Ares Capital Corp 19,970 -1,550 -7,20% 20,850 19,860 21,520 04 apr
Ark Restaurants Corp 9,250 -0,300 -3,14% 9,250 9,094 9,550 04 apr
Arq 3,720 -0,191 -4,87% 3,750 3,530 3,910 04 apr
Arrow Financial Corp 24,300 -0,230 -0,94% 24,300 22,720 24,530 04 apr
Arrowhead Pharmac... 10,680 -1,380 -11,44% 11,960 10,655 12,060 04 apr
ArrowMark Financi... 19,313 -1,207 -5,88% 20,500 19,230 20,520 04 apr
Artesian Resource... 32,170 -1,110 -3,34% 33,710 31,553 33,280 04 apr
Art's-Way Manufac... 1,590 +0,060 +3,92% 1,590 1,430 1,530 04 apr
Ascendis Pharma A/S 142,730 -7,360 -4,90% 147,490 139,570 150,090 04 apr
Asia Pacific Wire... 1,460 -0,035 -2,34% 1,470 1,460 1,495 04 apr
ASML Holding NV 605,707 -17,513 -2,81% 626,380 597,690 623,220 04 apr
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 8,851 -0,459 -4,93% 9,210 8,500 9,310 04 apr
Astec Industries 31,570 -0,160 -0,50% 31,772 29,650 31,730 04 apr
Astronics Corp 22,330 -1,420 -5,98% 23,400 21,540 23,750 04 apr
AstroNova 8,620 -0,420 -4,65% 9,150 8,620 9,040 04 apr
Astrotech Corp 6,300 +0,013 +0,21% 6,330 6,250 6,287 04 apr
Asure Software 9,040 -0,100 -1,09% 9,160 8,630 9,140 04 apr
Atara Biotherapeu... 5,590 -0,330 -5,57% 6,162 5,420 5,920 04 apr
Atlanta Braves Ho... 41,250 -2,070 -4,78% 42,730 40,000 43,320 04 apr
Atlanta Braves Ho... 37,250 -2,040 -5,19% 38,990 36,745 39,290 04 apr
Atlantic American... 1,480 -0,110 -6,92% 1,630 1,480 1,590 04 apr
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 45,090 -1,880 -4,00% 45,905 42,030 46,970 04 apr
Atlassian Corp 187,660 -10,690 -5,39% 194,000 181,780 198,350 04 apr
ATN International 18,610 -0,800 -4,12% 19,640 18,060 19,410 04 apr
Atomera 3,500 -0,410 -10,49% 3,830 3,331 3,910 04 apr
Atossa Therapeutics 0,610 -0,033 -5,06% 0,640 0,598 0,643 04 apr
AtriCure 31,330 -1,590 -4,83% 32,150 30,561 32,920 04 apr
Auburn National B... 21,240 -0,250 -1,16% 21,390 20,450 21,490 04 apr
AudioCodes Ltd 8,470 -0,490 -5,47% 8,760 8,142 8,960 04 apr
Aurinia Pharmaceu... 7,810 -0,240 -2,98% 7,980 7,720 8,050 04 apr
Autodesk 245,380 -11,770 -4,58% 252,660 244,390 257,150 04 apr
Automatic Data Pr... 286,045 -19,345 -6,33% 306,000 285,900 305,390 04 apr
Avadel Pharmaceut... 6,800 -0,400 -5,56% 7,070 6,600 7,200 04 apr
Aviat Networks 16,870 -0,780 -4,42% 17,680 16,089 17,650 04 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 69,200 -3,410 -4,70% 69,930 62,225 72,610 04 apr
Aware 1,460 -0,080 -5,19% 1,550 1,440 1,540 04 apr
Axcelis Technologies 42,420 -2,370 -5,29% 43,860 40,400 44,790 04 apr
AxoGen 16,220 -0,820 -4,81% 16,610 15,730 17,040 04 apr
Axsome Therapeutics 98,940 -8,950 -8,30% 106,285 98,800 107,890 04 apr
AXT 1,240 -0,150 -10,79% 1,330 1,180 1,390 04 apr
AYRO 0,486 -0,040 -7,55% 0,530 0,455 0,526 04 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