Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 35,470 -1,290 -3,51% 37,110 35,261 36,760 04 apr
iCAD 1,770 -0,080 -4,32% 1,807 1,670 1,850 04 apr
Icahn Enterprises LP 8,260 -0,710 -7,92% 8,980 8,206 8,970 04 apr
ICF International 84,180 +0,190 +0,23% 85,765 82,705 83,990 04 apr
ICON plc 153,690 -9,915 -6,06% 157,990 151,640 163,605 04 apr
ICU Medical 139,480 -2,090 -1,48% 144,090 135,100 141,570 04 apr
Ideal Power 4,540 -0,250 -5,22% 4,862 4,150 4,790 04 apr
Identiv 2,990 -0,060 -1,97% 3,290 2,900 3,050 04 apr
IDEXX Laboratories 393,730 -17,030 -4,15% 405,810 393,500 410,760 04 apr
IES Holdings 160,030 -1,600 -0,99% 163,930 146,515 161,630 04 apr
IF Bancorp 24,500 -0,890 -3,51% 24,500 24,500 25,390 04 apr
Illumina 74,130 -2,290 -3,00% 75,430 70,640 76,420 04 apr
Immersion Corp 6,790 -0,330 -4,63% 6,930 6,630 7,120 04 apr
ImmuCell Corp 5,490 +0,110 +2,04% 5,720 5,300 5,380 04 apr
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 feb '24
Impinj 72,980 -0,570 -0,77% 73,590 68,080 73,550 04 apr
Incyte Corp 60,610 -1,850 -2,96% 63,570 60,410 62,460 04 apr
Independent Bank ... 28,080 -0,530 -1,85% 28,320 26,750 28,610 04 apr
Independent Bank ... 55,440 -1,900 -3,31% 55,730 53,180 57,340 04 apr
Independent Bank ... 60,670 0,000 0,00% 0,000 0,000 60,670 31 dec
Infinera Corp 6,640 0,000 0,00% 0,000 0,000 6,640 27 feb
Information Servi... 3,760 +0,020 +0,53% 3,790 3,603 3,740 04 apr
Ingles Markets 62,120 -0,430 -0,69% 63,670 61,260 62,550 04 apr
Innodata 29,950 -3,380 -10,14% 31,650 27,270 33,330 04 apr
Innospec 86,010 -2,440 -2,76% 89,440 82,980 88,450 04 apr
Innovative Soluti... 5,700 -0,390 -6,40% 6,050 5,600 6,090 04 apr
Innoviva 17,730 -0,350 -1,94% 18,030 17,220 18,080 04 apr
Inogen 7,050 0,000 0,00% 7,100 6,700 7,050 04 apr
Inovio Pharmaceut... 1,560 -0,030 -1,89% 1,580 1,500 1,590 04 apr
Inseego Corp 6,880 -0,460 -6,27% 7,050 6,580 7,340 04 apr
Insight Enterprises 132,060 -4,920 -3,59% 137,980 128,010 136,980 04 apr
Insmed 69,180 -4,150 -5,66% 72,500 67,800 73,330 04 apr
Inspired Entertai... 7,070 -0,690 -8,89% 7,750 6,700 7,760 04 apr
Insulet Corp 245,570 -11,230 -4,37% 250,620 236,770 256,800 04 apr
Integra LifeScien... 19,570 -0,490 -2,44% 19,860 18,900 20,060 04 apr
Intel Corp 19,865 -2,565 -11,44% 22,200 19,700 22,430 04 apr
Intellia Therapeu... 6,630 -0,260 -3,77% 6,910 6,430 6,890 04 apr
Interactive Broke... 146,030 -13,450 -8,43% 152,300 141,445 159,480 04 apr
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 nov '23
InterDigital 191,310 -6,760 -3,41% 195,280 187,270 198,070 04 apr
Interface 18,360 -0,510 -2,70% 18,880 17,590 18,870 04 apr
Intergroup Corp 12,940 -0,010 -0,08% 13,373 12,940 12,950 04 apr
International Ban... 57,000 -0,880 -1,52% 58,810 54,110 57,880 04 apr
Interparfums Inc 104,030 -2,660 -2,49% 108,000 100,915 106,690 04 apr
Intevac 3,995 0,000 0,00% 0,000 0,000 3,995 28 mrt
Intra-Cellular Th... 131,870 -0,050 -0,04% 131,980 131,630 131,920 01 apr
Intuit 561,530 -37,000 -6,18% 594,210 560,940 598,530 04 apr
Intuitive Surgical 451,370 -43,240 -8,74% 480,560 451,020 494,610 04 apr
Invesco Actively ... 12,690 -0,490 -3,72% 12,780 12,500 13,180 04 apr
Invesco FTSE RAFI... 34,320 -1,570 -4,37% 34,820 33,470 35,890 04 apr
Invesco Internati... 40,813 -3,247 -7,37% 42,060 40,630 44,060 04 apr
Invesco Nasdaq In... 39,690 -2,360 -5,61% 40,840 39,460 42,050 04 apr
Invesco QQQ Trust... 423,260 -27,400 -6,08% 440,370 422,670 450,660 04 apr
Invesco S&P Small... 84,820 -1,240 -1,44% 85,490 82,150 86,060 04 apr
Invesco S&P Small... 33,830 -0,820 -2,37% 34,310 33,631 34,650 04 apr
Invesco S&P Small... 33,100 -4,280 -11,45% 35,510 32,362 37,380 04 apr
Invesco S&P Small... 47,880 -2,330 -4,64% 48,305 47,880 50,210 04 apr
Invesco S&P Small... 39,470 -1,800 -4,36% 39,887 39,210 41,270 04 apr
Invesco S&P Small... 108,510 -4,880 -4,30% 109,520 105,710 113,390 04 apr
Invesco S&P Small... 35,170 -1,830 -4,95% 35,595 33,880 37,000 04 apr
Invesco S&P Small... 57,870 -3,900 -6,31% 59,368 57,560 61,770 04 apr
Invesco S&P Small... 52,805 -2,875 -5,16% 53,100 52,805 55,680 04 apr
Investar Holding ... 16,500 -0,280 -1,67% 16,645 15,875 16,780 04 apr
Investcorp Credit... 2,960 -0,115 -3,74% 3,080 2,910 3,075 04 apr
Investors Title C... 227,740 -0,990 -0,43% 228,530 225,360 228,730 04 apr
Ionis Pharmaceuti... 27,090 -1,430 -5,01% 28,495 26,875 28,520 04 apr
Iovance Biotherap... 2,990 -0,260 -8,00% 3,200 2,950 3,250 04 apr
IPG Photonics Corp 52,120 -2,970 -5,39% 53,050 49,550 55,090 04 apr
iRadimed Corp 49,920 -1,440 -2,80% 50,160 48,555 51,360 04 apr
IRIDEX Corp 0,862 -0,088 -9,27% 0,920 0,850 0,950 04 apr
Iridium Communica... 24,590 -0,990 -3,87% 25,300 24,120 25,580 04 apr
iRobot Corp 2,180 -0,005 -0,23% 2,180 1,910 2,185 04 apr
Ironwood Pharmace... 1,340 -0,020 -1,47% 1,360 1,250 1,360 04 apr
iShares 0-5 Year ... 50,170 -0,080 -0,16% 50,360 50,120 50,250 04 apr
iShares 1-3 Year ... 71,370 -0,510 -0,71% 72,170 71,130 71,880 04 apr
iShares 20 Year T... 92,910 +1,060 +1,15% 94,090 92,820 91,850 04 apr
iShares Asia 50 ETF 65,930 -4,730 -6,69% 67,480 64,950 70,660 04 apr
iShares Biotechno... 117,020 -6,770 -5,47% 122,330 117,020 123,790 04 apr
iShares Core MSCI... 64,560 -4,210 -6,12% 66,390 64,380 68,770 04 apr
iShares Emerging ... 20,520 -1,010 -4,69% 20,660 20,420 21,530 04 apr
iShares ESG Advan... 45,339 -0,461 -1,01% 46,800 43,090 45,800 04 apr
iShares ESG Aware... 74,950 -5,310 -6,62% 77,450 74,950 80,260 04 apr
iShares ESG Aware... 32,520 -1,880 -5,47% 33,230 32,190 34,400 04 apr
iShares Fallen An... 25,720 -0,570 -2,17% 26,110 25,380 26,290 04 apr
iShares Global Cl... 11,080 -0,610 -5,22% 11,365 11,025 11,690 04 apr
iShares Global In... 51,980 -3,110 -5,65% 54,260 51,790 55,090 04 apr
iShares Global Ti... 69,750 -3,280 -4,49% 70,840 68,995 73,030 04 apr
iShares GNMA 44,205 +0,125 +0,28% 44,570 43,860 44,080 04 apr
iShares GSCI Comm... 24,530 -1,060 -4,14% 24,690 24,140 25,590 04 apr
iShares India 50 ETF 48,575 -1,705 -3,39% 49,260 48,490 50,280 04 apr
iShares Internati... 19,170 -0,840 -4,20% 19,640 19,110 20,010 04 apr
iShares Internati... 40,370 -0,160 -0,39% 40,950 40,240 40,530 04 apr
iShares MSCI ACWI... 106,050 -6,860 -6,08% 109,825 105,995 112,910 04 apr
iShares MSCI ACWI... 51,220 -3,420 -6,26% 52,710 51,135 54,640 04 apr
iShares MSCI All ... 68,890 -3,890 -5,34% 70,180 68,040 72,780 04 apr
iShares MSCI Braz... 10,420 -0,910 -8,03% 10,750 10,410 11,330 04 apr
iShares MSCI Chin... 50,030 -3,640 -6,78% 50,950 48,845 53,670 04 apr
iShares MSCI EAFE... 58,560 -3,970 -6,35% 60,260 58,410 62,530 04 apr
iShares MSCI Emer... 68,580 -4,010 -5,52% 69,720 68,120 72,590 04 apr
iShares MSCI Euro... 25,620 -2,320 -8,30% 26,500 25,551 27,940 04 apr
iShares MSCI Euro... 53,350 -3,580 -6,29% 54,490 53,010 56,930 04 apr
iShares MSCI Glob... 68,900 -3,510 -4,85% 70,470 68,680 72,410 04 apr
iShares MSCI New ... 40,420 -2,300 -5,38% 41,010 39,980 42,720 04 apr
iShares MSCI Qata... 16,885 -0,775 -4,39% 17,520 16,780 17,660 04 apr
iShares MSCI UAE ETF 15,600 -0,750 -4,59% 16,350 15,590 16,350 04 apr
iShares Semicondu... 157,630 -12,730 -7,47% 165,765 154,610 170,360 04 apr
Iteris 7,190 0,000 0,00% 0,000 0,000 7,190 31 okt
Itron 94,850 -5,990 -5,94% 97,420 92,875 100,840 04 apr
Ituran Location a... 32,750 -2,250 -6,43% 33,990 32,010 35,000 04 apr
IZEA Worldwide 1,880 -0,130 -6,47% 1,960 1,850 2,010 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