Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 239,250 -11,730 -4,67% 246,090 236,570 250,980 04 apr
Farmer Brothers C... 1,920 -0,130 -6,34% 1,990 1,740 2,050 04 apr
Farmers National ... 12,130 -0,090 -0,74% 12,500 11,625 12,220 04 apr
FARO Technologies 23,900 -0,910 -3,67% 24,155 22,180 24,810 04 apr
Fastenal Company 74,420 -3,590 -4,60% 77,950 74,355 78,010 04 apr
Fate Therapeutics 0,765 +0,085 +12,44% 0,765 0,661 0,680 04 apr
Ferroglobe PLC 3,350 -0,090 -2,62% 3,440 3,185 3,440 04 apr
Fibrogen 0,286 -0,009 -2,99% 0,324 0,270 0,294 04 apr
Fidelity Nasdaq C... 61,480 -3,675 -5,64% 63,870 61,321 65,155 04 apr
Fidus Investment ... 18,800 -1,400 -6,93% 20,000 18,690 20,200 04 apr
Fifth Third Bancorp 25,130 +0,070 +0,28% 25,220 24,950 25,060 04 apr
Fifth Third Bancorp 33,740 -1,730 -4,88% 34,610 32,750 35,470 04 apr
Financial Institu... 22,120 -0,390 -1,73% 22,280 21,165 22,510 04 apr
First Bancorp 24,630 +0,920 +3,88% 24,750 23,090 23,710 04 apr
First Bancorp 36,230 -0,990 -2,66% 36,500 34,500 37,220 04 apr
First Bank 13,530 -0,360 -2,59% 13,630 13,129 13,890 04 apr
First Busey Corp 19,210 -0,540 -2,73% 19,420 18,590 19,750 04 apr
First Business Fi... 44,470 -0,200 -0,45% 44,950 42,176 44,670 04 apr
First Capital 38,059 +0,109 +0,29% 38,440 37,750 37,950 04 apr
First Citizens Ba... 1.571,210 -60,850 -3,73% 1.590,000 1.473,620 1.632,060 04 apr
First Community B... 36,330 +0,950 +2,69% 36,630 34,400 35,380 04 apr
First Community Corp 20,560 -0,580 -2,74% 20,750 19,830 21,140 04 apr
First Financial B... 22,090 -0,790 -3,45% 22,318 21,330 22,880 04 apr
First Financial B... 32,160 -0,840 -2,55% 32,490 31,320 33,000 04 apr
First Financial Corp 43,869 -1,191 -2,64% 44,320 42,450 45,060 04 apr
First Financial N... 22,470 -0,020 -0,09% 22,560 22,320 22,490 04 apr
First Guaranty Ba... 7,790 -0,090 -1,14% 8,190 7,455 7,880 04 apr
First Hawaiian 21,670 -0,990 -4,37% 22,090 21,247 22,660 04 apr
First Internet Ba... 23,730 -0,870 -3,54% 24,060 22,220 24,600 04 apr
First Interstate ... 24,720 -0,920 -3,59% 24,990 23,810 25,640 04 apr
First Merchants Corp 35,650 -0,880 -2,41% 36,005 34,325 36,530 04 apr
First Mid Bancshares 31,600 -0,690 -2,14% 31,620 30,260 32,290 04 apr
First Northwest B... 10,650 +0,270 +2,60% 10,760 10,200 10,380 04 apr
First of Long Isl... 11,000 -0,120 -1,08% 11,260 10,590 11,120 04 apr
First Savings Fin... 23,270 -1,410 -5,71% 24,590 23,225 24,680 04 apr
First Solar 128,750 -7,480 -5,49% 134,870 125,360 136,230 04 apr
First Trust Alter... 26,810 -1,080 -3,87% 27,240 26,692 27,890 04 apr
First Trust Asia ... 26,640 -1,600 -5,67% 26,640 26,447 28,240 04 apr
First Trust Brazi... 9,773 -0,647 -6,21% 9,970 9,750 10,420 04 apr
First Trust BuyWr... 20,000 -1,180 -5,57% 20,650 19,970 21,180 04 apr
First Trust Capit... 83,950 -4,580 -5,17% 87,480 83,854 88,530 04 apr
First Trust China... 19,520 -1,260 -6,06% 19,975 19,050 20,780 04 apr
First Trust Cloud... 90,720 -6,080 -6,28% 93,680 89,100 96,800 04 apr
First Trust Devel... 41,730 +0,893 +2,19% 38,130 38,130 40,837 01 apr
First Trust Devel... 34,710 -1,929 -5,26% 35,520 34,480 36,639 04 apr
First Trust Devel... 53,355 -3,695 -6,48% 54,500 53,000 57,050 04 apr
First Trust Dorse... 33,320 -1,160 -3,36% 33,970 33,310 34,480 04 apr
First Trust Dorse... 49,440 -3,200 -6,08% 51,370 49,280 52,640 04 apr
First Trust Dorse... 18,790 -1,025 -5,17% 19,165 18,700 19,815 04 apr
First Trust Emerg... 21,310 -1,295 -5,73% 21,950 21,238 22,605 04 apr
First Trust Emerg... 26,430 -0,750 -2,76% 26,930 26,396 27,180 04 apr
First Trust Enhan... 59,915 +0,015 +0,03% 59,960 59,820 59,900 04 apr
First Trust Europ... 37,180 -3,190 -7,90% 38,530 37,180 40,370 04 apr
First Trust Euroz... 43,190 -3,000 -6,49% 48,520 42,760 46,190 04 apr
First Trust Germa... 42,670 -3,290 -7,16% 43,744 42,600 45,960 04 apr
First Trust Globa... 23,930 -0,950 -3,82% 24,120 23,705 24,880 04 apr
First Trust Indxx... 22,190 -1,430 -6,05% 22,360 22,140 23,620 04 apr
First Trust Indxx... 11,940 -0,950 -7,37% 12,420 11,870 12,890 04 apr
First Trust Inter... 43,475 -3,215 -6,89% 44,820 43,290 46,690 04 apr
First Trust Japan... 48,590 -3,890 -7,41% 49,786 48,121 52,480 04 apr
First Trust Large... 92,320 -5,990 -6,09% 95,580 92,091 98,310 04 apr
First Trust Large... 118,360 -7,910 -6,26% 123,020 117,720 126,270 04 apr
First Trust Large... 69,380 -4,120 -5,61% 72,170 69,280 73,500 04 apr
First Trust Latin... 16,650 -1,190 -6,67% 17,040 16,610 17,840 04 apr
First Trust Low D... 49,120 -0,140 -0,28% 49,390 49,110 49,260 04 apr
First Trust Manag... 50,920 +0,130 +0,26% 51,127 50,790 50,790 04 apr
First Trust Mid C... 98,104 -5,208 -5,04% 99,920 95,900 103,311 04 apr
First Trust Mid C... 67,635 -3,665 -5,14% 68,930 66,202 71,300 04 apr
First Trust Mid C... 45,337 -2,193 -4,61% 45,980 44,890 47,530 04 apr
First Trust Multi... 117,355 -6,865 -5,53% 119,834 117,028 124,220 04 apr
First Trust Multi... 71,800 -3,950 -5,21% 73,290 71,764 75,750 04 apr
First Trust NASDA... 46,740 -1,470 -3,05% 46,810 45,355 48,210 04 apr
First Trust NASDA... 25,890 -1,600 -5,82% 26,665 25,000 27,490 04 apr
First Trust NASDA... 104,580 -6,680 -6,00% 107,580 103,810 111,260 04 apr
First Trust NASDA... 57,540 -3,730 -6,09% 59,306 57,220 61,270 04 apr
First Trust NASDA... 65,570 -4,120 -5,91% 68,046 65,470 69,690 04 apr
First Trust NASDA... 109,230 -7,430 -6,37% 114,110 109,090 116,660 04 apr
First Trust NASDA... 86,830 -4,760 -5,20% 89,480 86,613 91,590 04 apr
First Trust NASDA... 151,930 -11,280 -6,91% 159,160 150,875 163,210 04 apr
First Trust RBA A... 62,490 -2,800 -4,29% 63,130 60,020 65,290 04 apr
First Trust Risin... 52,720 -3,170 -5,67% 54,485 52,590 55,890 04 apr
First Trust River... 59,780 -4,290 -6,70% 59,780 59,570 64,070 04 apr
First Trust River... 61,580 -3,820 -5,84% 62,830 61,010 65,400 04 apr
First Trust River... 61,020 -3,281 -5,10% 61,940 60,550 64,301 04 apr
First Trust Senio... 44,760 -0,630 -1,39% 45,390 44,520 45,390 04 apr
First Trust Small... 82,550 -3,255 -3,79% 83,217 80,040 85,805 04 apr
First Trust Small... 62,900 -3,060 -4,64% 63,870 61,421 65,960 04 apr
First Trust Small... 45,100 -1,592 -3,41% 45,660 43,892 46,692 04 apr
First Trust S-Net... 47,795 -3,080 -6,05% 48,175 47,410 50,875 04 apr
First Trust SSI S... 32,980 -1,160 -3,40% 33,370 32,610 34,140 04 apr
First Trust Switz... 62,770 -4,252 -6,34% 63,660 62,740 67,022 04 apr
First Trust Tacti... 40,170 -0,610 -1,50% 40,630 40,111 40,780 04 apr
First Trust Unite... 37,590 -2,420 -6,05% 38,200 37,170 40,010 04 apr
First United Corp 26,000 -1,130 -4,17% 26,500 24,800 27,130 04 apr
First US Bancshares 13,388 -0,062 -0,46% 13,388 13,350 13,450 04 apr
FirstService Corp 160,900 -6,110 -3,66% 164,850 159,885 167,010 04 apr
Five Below 56,770 -2,060 -3,50% 61,060 52,380 58,830 04 apr
Five Star Bancorp 25,250 -0,740 -2,85% 25,310 23,670 25,990 04 apr
Five9 23,000 -2,240 -8,87% 24,050 22,090 25,240 04 apr
Flex Ltd 26,670 -2,650 -9,04% 27,910 25,110 29,320 04 apr
FlexShares Credit... 48,215 -0,165 -0,34% 48,509 48,161 48,380 04 apr
FlexShares Real A... 29,430 -1,451 -4,70% 29,960 29,344 30,881 04 apr
Flexsteel Industries 35,120 +0,920 +2,69% 35,120 31,430 34,200 04 apr
Flushing Financia... 11,320 -0,340 -2,92% 11,700 10,830 11,660 04 apr
Fonar Corp 13,450 -0,350 -2,54% 13,789 13,380 13,800 04 apr
FormFactor 24,170 -1,080 -4,28% 24,840 22,835 25,250 04 apr
Formula Systems (... 84,169 -3,981 -4,52% 84,169 84,169 88,150 04 apr
Forrester Research 9,420 +0,200 +2,17% 9,490 8,705 9,220 04 apr
Fortinet 84,700 -4,740 -5,30% 87,790 84,280 89,440 04 apr
Fortress Biotech 1,520 0,000 0,00% 1,550 1,440 1,520 04 apr
Forward Air Corp 13,120 -1,830 -12,24% 14,610 12,310 14,950 04 apr
Forward Industrie... 6,870 +1,950 +39,63% 7,750 4,233 4,920 04 apr
Fossil Group 1,020 -0,050 -4,67% 1,090 0,940 1,070 04 apr
Fox Factory Holdi... 20,950 +0,040 +0,19% 21,050 18,690 20,910 04 apr
Franklin Electric Co 87,475 -4,395 -4,78% 89,090 85,560 91,870 04 apr
Franklin US Low V... 38,360 -1,920 -4,77% 40,027 38,340 40,280 04 apr
FreightCar America 4,630 -0,370 -7,40% 4,790 4,350 5,000 04 apr
Frequency Electro... 15,090 -0,150 -0,98% 15,125 14,410 15,240 04 apr
Freshpet 79,540 -1,660 -2,04% 80,730 77,150 81,200 04 apr
FRP Holdings 27,940 -0,250 -0,89% 28,680 27,250 28,190 04 apr
FS Bancorp 36,270 +0,430 +1,20% 36,870 34,610 35,840 04 apr
Fuel Tech 0,941 -0,033 -3,39% 0,988 0,930 0,974 04 apr
FuelCell Energy Inc 4,460 -0,360 -7,47% 4,800 4,150 4,820 04 apr
Full House Resorts 3,330 -0,310 -8,52% 3,560 3,190 3,640 04 apr
Fulton Financial ... 15,130 -1,110 -6,83% 15,880 14,650 16,240 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