Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,590 +0,060 +1,70% 3,590 3,325 3,530 08 apr
1-800-FLOWERS.COM 5,065 -0,235 -4,43% 5,530 4,960 5,300 08 apr
1st Source Corp 54,330 -0,160 -0,29% 0,000 53,400 54,490 08 apr
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 73,080 -1,450 -1,95% 79,490 72,170 74,530 08 apr
AB Active ETFs 34,520 -0,400 -1,15% 34,520 34,520 34,920 08 apr
Abeona Therapeutics 4,320 -0,185 -4,11% 4,840 4,255 4,505 08 apr
Acacia Research Corp 2,940 -0,060 -2,00% 3,180 2,900 3,000 08 apr
Acadia Healthcare... 27,120 +0,700 +2,65% 28,050 26,785 26,420 08 apr
ACADIA Pharmaceut... 14,100 -0,510 -3,49% 15,216 13,870 14,610 08 apr
Accelerate Diagno... 0,580 -0,042 -6,71% 0,704 0,570 0,622 08 apr
Accuray 1,530 -0,040 -2,55% 0,000 1,505 1,570 08 apr
ACI Worldwide 48,000 -1,700 -3,42% 52,510 47,465 49,700 08 apr
Aclaris Therapeutics 1,225 -0,105 -7,89% 1,420 1,200 1,330 08 apr
ACNB Corp 38,550 -0,060 -0,16% 39,740 38,135 38,610 08 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,226 -0,031 -11,90% 0,309 0,220 0,256 08 apr
Addus HomeCare Corp 96,340 -0,660 -0,68% 100,240 95,750 97,000 08 apr
ADMA Biologics 17,870 -0,530 -2,88% 19,490 17,620 18,400 08 apr
Adobe 340,000 -0,700 -0,21% 350,740 333,830 340,700 08 apr
ADTRAN Holdings 7,240 -0,210 -2,82% 7,930 7,095 7,450 08 apr
Advanced Energy I... 80,170 -1,760 -2,15% 86,530 78,257 81,930 08 apr
Advanced Micro De... 78,190 -5,450 -6,52% 88,930 76,480 83,640 08 apr
Adverum Biotechno... 3,408 -0,222 -6,12% 3,800 3,315 3,630 08 apr
Aehr Test Systems 6,780 -0,440 -6,09% 7,643 6,580 7,220 08 apr
Aemetis 1,680 -0,050 -2,89% 2,010 1,630 1,730 08 apr
AeroVironment 121,200 +7,820 +6,90% 122,485 114,915 113,380 08 apr
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,342 -0,028 -7,60% 0,379 0,333 0,370 08 apr
Affimed NV 0,580 +0,010 +1,74% 0,624 0,570 0,570 08 apr
Agenus 1,700 -0,140 -7,61% 1,905 1,640 1,840 08 apr
Agilysys 65,815 -1,375 -2,05% 70,800 64,250 67,190 08 apr
Agios Pharmaceuti... 24,530 -1,370 -5,29% 26,980 24,030 25,900 08 apr
AGNC Investment Corp 24,180 +0,180 +0,75% 24,470 24,100 24,000 08 apr
AGNC Investment Corp 8,545 -0,115 -1,33% 9,050 8,470 8,660 08 apr
Air T 15,550 +0,150 +0,97% 0,000 0,000 15,400 04 apr
Air Transport Ser... 22,480 +0,160 +0,72% 22,490 22,400 22,320 08 apr
Airbnb 105,690 -0,610 -0,57% 112,970 104,150 106,300 08 apr
Airgain 3,470 -0,030 -0,86% 3,760 3,463 3,500 08 apr
AirNet Technology 0,482 -0,001 -0,25% 0,840 0,421 0,483 08 apr
Akamai Technologies 68,210 -2,720 -3,83% 73,845 67,630 70,930 08 apr
Akari Therapeutic... 1,185 +0,025 +2,16% 1,270 1,133 1,160 08 apr
Akebia Therapeutics 1,680 -0,090 -5,08% 1,860 1,650 1,770 08 apr
Alarm.com Holdings 49,550 -0,900 -1,78% 52,140 48,950 50,450 08 apr
Aldeyra Therapeutics 1,920 -0,030 -1,54% 2,320 1,865 1,950 08 apr
Alico 28,460 -0,560 -1,93% 29,520 27,960 29,020 08 apr
Align Technology 144,320 -9,030 -5,89% 158,960 141,740 153,350 08 apr
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 28,190 -1,300 -4,41% 30,105 27,890 29,490 08 apr
Allegiant Travel ... 42,330 -3,590 -7,82% 48,097 41,640 45,920 08 apr
Alliance Resource... 25,865 +1,200 +4,87% 26,843 25,350 24,665 08 apr
Allot Ltd 4,745 +0,035 +0,74% 5,160 4,695 4,710 08 apr
Alnylam Pharmaceu... 224,600 -8,350 -3,58% 0,000 220,421 232,950 08 apr
Alpha and Omega S... 17,855 -1,460 -7,56% 20,800 17,320 19,315 08 apr
Alphabet 144,700 -2,050 -1,40% 152,240 143,030 146,750 08 apr
Alphabet 146,640 -2,600 -1,74% 154,440 145,210 149,240 08 apr
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 9,430 -0,580 -5,79% 10,415 9,270 10,010 08 apr
Altisource Portfo... 0,870 -0,050 -5,43% 0,940 0,839 0,920 08 apr
Amarin Corp 0,430 +0,022 +5,34% 0,460 0,396 0,408 08 apr
A-Mark Precious M... 20,885 -0,195 -0,93% 22,230 20,770 21,080 08 apr
Amazon.com 171,070 -4,190 -2,39% 185,900 168,570 175,260 08 apr
Ambarella 40,300 -1,370 -3,29% 44,420 39,360 41,670 08 apr
AMC Networks 5,550 -0,420 -7,04% 6,260 5,410 5,970 08 apr
Amdocs Limited 80,520 -1,560 -1,90% 83,800 79,580 82,080 08 apr
Amedisys 91,280 -0,420 -0,46% 92,470 91,000 91,700 08 apr
American Airlines... 9,070 -0,640 -6,59% 10,060 8,920 9,710 08 apr
American Public E... 22,500 +0,350 +1,58% 23,700 22,188 22,150 08 apr
American Supercon... 16,000 -0,610 -3,67% 17,820 15,520 16,610 08 apr
American Woodmark... 53,695 -2,035 -3,65% 59,625 52,800 55,730 08 apr
America's Car-Mart 43,500 -0,170 -0,39% 47,930 43,015 43,670 08 apr
AMERISAFE 48,610 +0,610 +1,27% 49,500 48,220 48,000 08 apr
AmeriServ Financial 2,110 -0,160 -7,05% 2,290 2,090 2,270 08 apr
Ames National Corp 16,680 -0,400 -2,34% 17,360 16,500 17,080 08 apr
Amgen 280,340 -9,350 -3,23% 294,011 277,510 289,690 08 apr
Amicus Therapeutics 6,720 -0,430 -6,01% 7,410 6,620 7,150 08 apr
Amkor Technology 14,920 -0,450 -2,93% 16,165 14,585 15,370 08 apr
Amphastar Pharmac... 23,750 -1,250 -5,00% 25,655 23,720 25,000 08 apr
Amtech Systems 4,250 -0,340 -7,41% 4,710 4,205 4,590 08 apr
Analog Devices 166,090 -5,250 -3,06% 179,240 161,830 171,340 08 apr
Anavex Life Scien... 7,600 -0,730 -8,76% 8,600 7,420 8,330 08 apr
Andersons 36,520 -0,560 -1,51% 38,780 35,880 37,080 08 apr
Angi Inc 11,970 -0,190 -1,56% 12,850 11,680 12,160 08 apr
AngioDynamics 9,005 -0,305 -3,28% 9,865 8,910 9,310 08 apr
ANI Pharmaceuticals 62,940 -4,050 -6,05% 68,345 61,740 66,990 08 apr
Anika Therapeutics 13,140 -0,780 -5,60% 14,145 13,000 13,920 08 apr
Ansys 285,120 +0,930 +0,33% 294,740 281,925 284,190 08 apr
Apogee Enterprises 43,520 -0,340 -0,78% 45,455 42,940 43,860 08 apr
AppFolio 208,370 -6,400 -2,98% 224,240 206,580 214,770 08 apr
Apple 172,420 -9,040 -4,98% 190,335 169,210 181,460 08 apr
Applied DNA Scien... 1,120 -0,180 -13,85% 1,620 1,101 1,300 08 apr
Applied Materials 128,960 -3,890 -2,93% 140,700 127,500 132,850 08 apr
Applied Optoelect... 10,705 -0,525 -4,67% 13,070 10,400 11,230 08 apr
Aptevo Therapeuti... 1,020 -0,370 -26,62% 1,400 1,010 1,390 08 apr
Aptose Bioscience... 1,710 0,000 0,00% 0,000 0,000 1,710 01 apr
Aqua Metals Inc 1,510 -0,140 -8,48% 1,720 1,500 1,650 08 apr
Arbutus Biopharma... 2,880 -0,125 -4,16% 3,190 2,840 3,005 08 apr
Arcadia Biosciences 2,733 -0,052 -1,87% 2,960 2,670 2,785 08 apr
ArcBest Corp 59,600 -1,200 -1,97% 65,000 58,710 60,800 08 apr
Arch Capital Grou... 86,420 +1,430 +1,68% 89,390 85,450 84,990 08 apr
Arcturus Therapeu... 8,930 -0,155 -1,71% 9,460 8,700 9,085 08 apr
Ardelyx 4,330 -0,120 -2,70% 4,730 4,280 4,450 08 apr
Ares Capital Corp 18,910 -0,400 -2,07% 20,330 18,680 19,310 08 apr
Ark Restaurants Corp 8,800 -0,400 -4,35% 9,150 8,800 9,200 08 apr
Arq 3,490 -0,180 -4,90% 3,829 3,420 3,670 08 apr
Arrow Financial Corp 24,160 +0,020 +0,08% 26,000 23,840 24,140 08 apr
Arrowhead Pharmac... 9,985 -0,265 -2,59% 10,970 9,732 10,250 08 apr
ArrowMark Financi... 18,270 -0,150 -0,81% 18,980 18,160 18,420 08 apr
Artesian Resource... 32,360 +0,450 +1,41% 32,780 31,940 31,910 08 apr
Art's-Way Manufac... 1,460 +0,020 +1,39% 1,530 1,430 1,440 08 apr
Ascendis Pharma A/S 137,410 -2,730 -1,95% 146,440 134,340 140,140 08 apr
Asia Pacific Wire... 1,450 -0,026 -1,75% 0,000 1,450 1,476 08 apr
ASML Holding NV 595,510 -20,330 -3,30% 637,900 582,890 615,840 08 apr
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 8,110 -0,520 -6,03% 9,530 8,110 8,630 08 apr
Astec Industries 30,640 -0,430 -1,38% 32,350 30,310 31,070 08 apr
Astronics Corp 21,430 -0,260 -1,20% 22,980 21,210 21,690 08 apr
AstroNova 9,000 +0,020 +0,22% 9,360 8,510 8,980 08 apr
Astrotech Corp 6,160 -0,130 -2,07% 6,450 6,160 6,290 08 apr
Asure Software 8,820 -0,100 -1,12% 9,285 8,750 8,920 08 apr
Atara Biotherapeu... 5,590 -0,140 -2,44% 6,223 5,320 5,730 08 apr
Atlanta Braves Ho... 39,850 -0,270 -0,67% 41,940 39,630 40,120 08 apr
Atlanta Braves Ho... 36,180 -0,350 -0,96% 37,670 35,855 36,530 08 apr
Atlantic American... 1,310 -0,270 -17,09% 1,560 1,310 1,580 08 apr
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 46,520 +0,910 +2,00% 49,210 45,720 45,610 08 apr
Atlassian Corp 184,070 -2,540 -1,36% 198,690 179,870 186,610 08 apr
ATN International 17,560 -0,280 -1,57% 18,570 17,275 17,840 08 apr
Atomera 3,565 -0,295 -7,64% 4,155 3,470 3,860 08 apr
Atossa Therapeutics 0,595 -0,053 -8,17% 0,676 0,580 0,648 08 apr
AtriCure 30,610 -0,980 -3,10% 33,460 30,050 31,590 08 apr
Auburn National B... 20,670 +0,090 +0,44% 20,950 20,670 20,580 08 apr
AudioCodes Ltd 8,155 -0,195 -2,34% 8,665 8,076 8,350 08 apr
Aurinia Pharmaceu... 7,200 -0,390 -5,14% 7,805 7,050 7,590 08 apr
Autodesk 238,950 -4,670 -1,92% 251,490 235,195 243,620 08 apr
Automatic Data Pr... 276,760 -4,460 -1,59% 286,430 273,540 281,220 08 apr
Avadel Pharmaceut... 6,590 -0,100 -1,49% 7,100 6,420 6,690 08 apr
Aviat Networks 16,310 -0,470 -2,80% 17,470 15,890 16,780 08 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 62,860 -6,560 -9,45% 71,990 62,165 69,420 08 apr
Aware 1,450 +0,030 +2,11% 1,490 1,400 1,420 08 apr
Axcelis Technologies 42,690 -2,160 -4,82% 47,070 41,830 44,850 08 apr
AxoGen 15,910 -0,710 -4,27% 17,320 15,555 16,620 08 apr
Axsome Therapeutics 97,620 -0,880 -0,89% 103,000 95,940 98,500 08 apr
AXT 1,320 -0,030 -2,22% 1,480 1,260 1,350 08 apr
AYRO 0,429 -0,021 -4,67% 0,450 0,400 0,450 08 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