Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 66,800 +0,800 +1,21% 67,870 66,340 66,000 24 nov
Abeona Therapeutics 1,390 +0,010 +0,72% 1,430 1,350 1,380 24 nov
ABIOMED 265,670 -0,760 -0,29% 267,660 260,500 266,430 24 nov
Abraxas Petroleum... 2,510 +0,170 +7,26% 2,950 2,380 2,340 24 nov
Acacia Communicat... 69,750 +0,170 +0,24% 69,830 69,540 69,580 24 nov
Acacia Research Corp 3,770 +0,030 +0,80% 3,850 3,660 3,740 24 nov
Acadia Healthcare... 43,820 -0,030 -0,07% 44,750 43,465 43,850 24 nov
ACADIA Pharmaceut... 54,720 +0,880 +1,63% 54,840 53,530 53,840 24 nov
Acasti Pharma 0,228 -0,002 -0,85% 0,235 0,220 0,229 24 nov
Accelerate Diagno... 8,230 +0,140 +1,73% 8,490 8,125 8,090 24 nov
Acceleron Pharma 114,090 +0,530 +0,47% 115,115 111,290 113,560 24 nov
Accuray 4,540 +0,140 +3,18% 4,700 4,440 4,400 24 nov
AcelRx Pharmaceut... 1,420 -0,040 -2,74% 1,490 1,420 1,460 24 nov
ACI Worldwide 32,440 +0,250 +0,78% 32,770 32,079 32,190 24 nov
Aclaris Therapeutics 3,330 +0,210 +6,73% 3,330 3,130 3,120 24 nov
ACNB Corp 26,880 +1,570 +6,20% 28,000 25,560 25,310 24 nov
Acorda Therapeutics 0,742 +0,038 +5,32% 0,775 0,670 0,704 24 nov
Activision Blizzard 75,230 -0,690 -0,91% 76,050 74,910 75,920 24 nov
Adamas Pharmaceut... 4,300 +0,010 +0,23% 4,390 4,110 4,290 24 nov
Adamis Pharmaceut... 0,412 +0,004 +0,98% 0,413 0,395 0,408 24 nov
Adaptimmune Thera... 4,370 -0,180 -3,96% 4,570 4,300 4,550 24 nov
Addus HomeCare Corp 95,830 -1,320 -1,36% 101,978 95,490 97,150 24 nov
ADDvantage Techno... 2,840 +0,340 +13,60% 2,900 2,500 2,500 24 nov
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 1,850 +0,030 +1,65% 1,880 1,810 1,820 24 nov
Adobe 462,700 +2,090 +0,45% 464,490 456,678 460,610 24 nov
Adtran 12,540 +0,235 +1,91% 12,700 12,240 12,305 24 nov
Advanced Emission... 6,150 +0,450 +7,89% 6,370 5,715 5,700 24 nov
Advanced Energy I... 96,220 +1,740 +1,84% 97,710 94,244 94,480 24 nov
Advanced Micro De... 85,070 -0,240 -0,28% 86,110 83,320 85,310 24 nov
Advaxis 0,284 -0,107 -27,27% 0,289 0,264 0,391 24 nov
Adverum Biotechno... 14,210 +0,240 +1,72% 14,575 13,960 13,970 24 nov
Aegion Corp 18,400 +0,760 +4,31% 18,570 17,760 17,640 24 nov
Aeglea BioTherape... 8,740 -0,010 -0,11% 8,875 8,640 8,750 24 nov
Aehr Test Systems 1,690 -0,020 -1,17% 1,780 1,630 1,710 24 nov
Aemetis 2,050 -0,090 -4,21% 2,210 2,010 2,140 24 nov
Aerie Pharmaceuti... 12,560 +0,300 +2,45% 12,770 12,150 12,260 24 nov
AeroVironment 88,910 +3,070 +3,58% 89,340 86,235 85,840 24 nov
Aeterna Zentaris 0,410 -0,011 -2,50% 0,420 0,383 0,420 24 nov
Aethlon Medical 1,550 +0,050 +3,33% 1,590 1,470 1,500 24 nov
Affimed NV 5,130 +0,020 +0,39% 5,240 4,960 5,110 24 nov
Agenus 3,650 +0,070 +1,96% 3,800 3,530 3,580 24 nov
Agile Therapeutics 2,820 +0,100 +3,68% 2,830 2,680 2,720 24 nov
Agilysys 38,380 -0,010 -0,03% 40,100 38,300 38,390 24 nov
Agios Pharmaceuti... 45,360 +1,330 +3,02% 45,750 44,050 44,030 24 nov
AGNC Investment Corp 22,070 +0,010 +0,05% 22,250 22,020 22,060 24 nov
AGNC Investment Corp 15,700 +0,250 +1,62% 15,840 15,565 15,450 24 nov
AgroFresh Solutions 2,350 +0,050 +2,17% 2,370 2,290 2,300 24 nov
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 04 aug
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 12 okt
Air T 11,000 +0,130 +1,20% 11,140 11,000 10,870 24 nov
Air Transport Ser... 31,210 +1,430 +4,80% 31,270 30,040 29,780 24 nov
Airgain 13,450 -0,020 -0,15% 13,580 13,144 13,470 24 nov
AirNet Technology 1,120 +0,030 +2,75% 1,180 1,090 1,090 24 nov
Akamai Technologies 102,520 -0,290 -0,28% 103,370 101,340 102,810 24 nov
Akari Therapeutic... 1,520 -0,010 -0,65% 1,560 1,510 1,530 24 nov
Akebia Therapeutics 3,080 +0,010 +0,33% 3,190 3,010 3,070 24 nov
Akers Biosciences 1,880 -0,120 -6,00% 2,040 1,850 2,000 24 nov
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 71,230 +3,000 +4,40% 71,380 67,580 68,230 24 nov
Alaska Communicat... 3,130 0,000 0,00% 3,200 3,110 3,130 24 nov
Aldeyra Therapeutics 6,700 +0,010 +0,15% 6,850 6,690 6,690 24 nov
Alexion Pharmaceu... 123,110 +0,500 +0,41% 124,390 121,230 122,610 24 nov
Alico 32,180 +1,050 +3,37% 32,460 31,660 31,130 24 nov
Align Technology 475,100 -1,480 -0,31% 486,000 465,460 476,580 24 nov
Alimera Sciences 4,650 0,000 0,00% 4,750 4,630 4,650 24 nov
ALJ Regional Hold... 1,090 -0,020 -1,80% 1,130 1,060 1,110 24 nov
Alkermes plc 18,370 +0,140 +0,77% 18,500 18,150 18,230 24 nov
Allegiance Bancsh... 33,220 +1,530 +4,83% 33,726 32,100 31,690 24 nov
Allegiant Travel ... 171,250 +6,170 +3,74% 171,920 166,520 165,080 24 nov
Alliance Resource... 4,300 +0,120 +2,87% 4,400 4,230 4,180 24 nov
Allied Healthcare... 5,060 +0,050 +1,00% 5,350 4,860 5,010 24 nov
Allied Motion Tec... 42,960 +2,060 +5,04% 43,100 40,840 40,900 24 nov
Allot Ltd 10,000 -0,040 -0,40% 10,180 9,870 10,040 24 nov
Allscripts Health... 14,200 +0,530 +3,88% 14,370 13,750 13,670 24 nov
Alnylam Pharmaceu... 125,660 +2,640 +2,15% 128,000 123,030 123,020 24 nov
Alpha and Omega S... 24,330 -0,720 -2,87% 26,655 23,000 25,050 24 nov
Alphabet 1.763,900 +36,340 +2,10% 1.766,475 1.720,730 1.727,560 24 nov
Alphabet 1.768,880 +34,020 +1,96% 1.771,600 1.727,690 1.734,860 24 nov
AlphaMark Activel... 25,000 +0,395 +1,61% 25,083 24,960 24,605 24 nov
Alphatec Holdings 10,570 +0,020 +0,19% 10,880 10,370 10,550 24 nov
Altisource Portfo... 13,320 +0,610 +4,80% 13,420 12,700 12,710 24 nov
Altra Industrial ... 57,840 +3,215 +5,89% 58,000 54,905 54,625 24 nov
Amarin Corp 4,480 +0,020 +0,45% 4,600 4,420 4,460 24 nov
A-Mark Precious M... 29,640 -0,360 -1,20% 29,860 28,100 30,000 24 nov
Amazon.com 3.118,060 +19,670 +0,63% 3.134,250 3.086,258 3.098,390 24 nov
Ambarella 76,510 +10,140 +15,28% 77,310 69,100 66,370 24 nov
AMC Networks 32,990 +1,670 +5,33% 33,060 31,480 31,320 24 nov
Amdocs Limited 66,890 +1,310 +2,00% 67,045 65,580 65,580 24 nov
Amedisys 231,300 -8,050 -3,36% 240,270 230,470 239,350 24 nov
AMERCO 415,280 +8,720 +2,14% 418,790 406,495 406,560 24 nov
America First Mul... 3,970 +0,100 +2,58% 3,997 3,876 3,870 24 nov
America Movil SAB... 14,395 +0,375 +2,68% 14,500 14,250 14,020 24 nov
American Airlines... 14,820 +1,260 +9,29% 14,970 14,080 13,560 24 nov
American National... 28,250 +1,510 +5,65% 29,000 27,030 26,740 24 nov
American National... 88,600 +2,040 +2,36% 89,530 87,900 86,560 24 nov
American Public E... 32,220 +0,280 +0,88% 32,400 31,410 31,940 24 nov
American River Ba... 11,150 +0,100 +0,90% 11,240 10,972 11,050 24 nov
American Software 15,810 -1,340 -7,81% 17,315 15,790 17,150 24 nov
American Supercon... 18,420 +0,780 +4,42% 18,830 17,430 17,640 24 nov
American Woodmark... 89,620 -15,080 -14,40% 103,700 88,791 104,700 24 nov
America's Car-Mart 107,650 +3,740 +3,60% 109,760 105,250 103,910 24 nov
Ameris Bancorp 35,820 +1,320 +3,83% 36,500 34,700 34,500 24 nov
AMERISAFE 57,440 +0,800 +1,41% 57,460 55,910 56,640 24 nov
AmeriServ Financial 3,170 +0,090 +2,93% 3,200 3,100 3,080 24 nov
AmeriServ Financial 28,250 -0,100 -0,35% 28,250 27,865 28,350 24 nov
Ames National Corp 22,330 +0,740 +3,43% 22,410 21,930 21,590 24 nov
Amgen 220,460 -1,760 -0,79% 223,050 219,820 222,220 24 nov
Amicus Therapeutics 22,530 +0,140 +0,63% 23,040 22,030 22,390 24 nov
Amkor Technology 14,380 +0,390 +2,79% 14,400 13,725 13,990 24 nov
Amphastar Pharmac... 18,010 +0,090 +0,50% 18,320 17,850 17,920 24 nov
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 5,650 +0,130 +2,36% 5,720 5,510 5,520 24 nov
Amyris 2,620 +0,200 +8,26% 2,700 2,460 2,420 24 nov
Analog Devices 136,890 -0,180 -0,13% 137,920 132,840 137,070 24 nov
Anavex Life Scien... 4,950 -0,200 -3,88% 5,150 4,900 5,150 24 nov
Andersons 23,190 +0,850 +3,80% 23,400 22,450 22,340 24 nov
Andina Acquisitio... 10,190 -0,010 -0,10% 10,200 10,155 10,200 24 nov
Andina Acquisitio... 0,259 -0,001 -0,29% 0,260 0,205 0,260 24 nov
Andina Acquisitio... 0,240 -0,035 -12,73% 0,280 0,221 0,275 24 nov
Andina Acquisitio... 10,690 0,000 0,00% 10,690 10,690 10,690 09 nov
ANGI Homeservices 11,540 -0,260 -2,20% 11,860 11,195 11,800 24 nov
AngioDynamics 13,030 +0,510 +4,07% 13,110 12,430 12,520 24 nov
ANI Pharmaceuticals 29,190 +0,970 +3,44% 30,110 28,520 28,220 24 nov
Anika Therapeutics 39,040 +1,870 +5,03% 39,360 37,200 37,170 24 nov
Ansys 320,120 +6,700 +2,14% 321,330 313,845 313,420 24 nov
Antares Pharma 3,100 +0,240 +8,39% 3,130 2,866 2,860 24 nov
Apogee Enterprises 28,250 +0,690 +2,50% 28,300 27,665 27,560 24 nov
Apollo Investment... 11,130 +0,270 +2,49% 11,255 10,810 10,860 24 nov
AppFolio 144,220 -1,290 -0,89% 149,870 143,790 145,510 24 nov
Apple 115,170 +1,320 +1,16% 115,850 112,590 113,850 24 nov
Applied DNA Sciences 6,790 -0,130 -1,88% 7,230 6,710 6,920 24 nov
Applied Genetic T... 4,330 +0,050 +1,17% 4,390 4,175 4,280 24 nov
Applied Materials 82,950 +2,450 +3,04% 83,140 79,820 80,500 24 nov
Applied Optoelect... 7,910 +0,070 +0,89% 7,950 7,620 7,840 24 nov
Aptevo Therapeutics 43,920 -1,630 -3,58% 46,600 43,530 45,550 24 nov
Aptose Biosciences 6,220 -0,060 -0,96% 6,340 6,010 6,280 24 nov
Aqua Metals 1,150 +0,199 +20,91% 1,250 0,990 0,951 24 nov
Arbutus Biopharma... 3,590 -0,080 -2,18% 3,866 3,500 3,670 24 nov
ARCA biopharma 4,040 -0,140 -3,35% 4,145 3,910 4,180 24 nov
Arcadia Biosciences 3,160 +0,230 +7,85% 3,220 3,040 2,930 24 nov
ArcBest Corp 42,590 +4,480 +11,76% 42,790 39,500 38,110 24 nov
Arch Capital Grou... 34,550 +0,560 +1,65% 34,825 33,850 33,990 24 nov
Arcturus Therapeu... 60,140 -1,170 -1,91% 61,740 59,600 61,310 24 nov
Ardelyx 5,960 +0,030 +0,51% 6,190 5,885 5,930 24 nov
Arena Pharmaceuti... 65,390 +0,710 +1,10% 66,640 63,924 64,680 24 nov
Ares Capital Corp 16,860 +0,340 +2,06% 17,000 16,720 16,520 24 nov
Ark Restaurants Corp 14,690 +2,350 +19,04% 16,274 12,510 12,340 24 nov
Arrow DWA Tactica... 11,600 0,000 0,00% 11,600 11,600 11,600 17 nov
Arrow Financial Corp 31,580 +1,680 +5,62% 31,800 30,060 29,900 24 nov
Arrowhead Pharmac... 60,390 -7,810 -11,45% 66,750 58,020 68,200 24 nov
Artesian Resource... 38,140 +0,750 +2,01% 38,500 37,390 37,390 24 nov
Art's-Way Manufac... 2,510 +0,080 +3,29% 2,560 2,408 2,430 24 nov
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 159,280 +0,800 +0,50% 160,030 155,930 158,480 24 nov
Asia Pacific Wire... 2,370 -0,200 -7,78% 2,900 2,280 2,570 24 nov
ASML Holding NV 424,270 -2,880 -0,67% 427,610 423,020 427,150 24 nov
Aspen Technology 132,960 +0,110 +0,08% 134,940 132,130 132,850 24 nov
Assembly Biosciences 5,520 +0,030 +0,55% 5,550 5,350 5,490 24 nov
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 58,900 +1,830 +3,21% 59,180 56,460 57,070 24 nov
Astronics Corp 12,640 -0,180 -1,40% 13,600 11,950 12,820 24 nov
AstroNova 9,912 -0,038 -0,39% 10,210 9,800 9,950 24 nov
Astrotech Corp 1,780 -0,050 -2,73% 1,870 1,760 1,830 24 nov
Asure Software 8,100 +0,600 +8,00% 8,480 7,467 7,500 24 nov
Atara Biotherapeu... 23,180 -0,380 -1,61% 24,000 23,010 23,560 24 nov
Athersys 1,580 +0,020 +1,28% 1,660 1,530 1,560 24 nov
Atlantic American... 2,090 -0,080 -3,69% 2,250 2,085 2,170 24 nov
Atlantic Capital ... 16,380 +0,630 +4,00% 16,500 15,600 15,750 24 nov
Atlantica Sustain... 34,890 +1,580 +4,74% 34,930 33,670 33,310 24 nov
Atlanticus Holdin... 15,670 +0,840 +5,66% 16,000 14,840 14,830 24 nov
Atlas Air Worldwi... 56,360 +2,320 +4,29% 56,850 54,000 54,040 24 nov
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 213,500 +2,450 +1,16% 214,340 210,000 211,050 24 nov
ATN International 51,360 +2,100 +4,26% 51,810 49,970 49,260 24 nov
Atomera 8,600 -0,040 -0,46% 8,770 8,330 8,640 24 nov
Atossa Therapeutics 1,570 +0,140 +9,79% 1,570 1,410 1,430 24 nov
AtriCure 43,270 +0,030 +0,07% 43,705 42,315 43,240 24 nov
Atrion Corp 585,990 +9,390 +1,63% 585,990 567,000 576,600 24 nov
aTyr Pharma 3,510 0,000 0,00% 3,600 3,417 3,510 24 nov
Auburn National B... 41,960 +3,190 +8,23% 41,960 39,167 38,770 24 nov
AudioCodes Ltd 27,930 -0,320 -1,13% 29,230 27,690 28,250 24 nov
Aurinia Pharmaceu... 13,700 -0,240 -1,72% 14,150 13,580 13,940 24 nov
Auris Medical Hol... 1,040 +0,084 +8,79% 1,050 0,959 0,956 24 nov
Autodesk 258,970 +1,720 +0,67% 260,890 256,600 257,250 24 nov
Automatic Data Pr... 175,270 +3,210 +1,87% 175,580 172,250 172,060 24 nov
AVEO Pharmaceuticals 5,460 -0,320 -5,54% 5,880 5,430 5,780 24 nov
Aviat Networks 34,000 +1,430 +4,39% 35,000 33,000 32,570 24 nov
Avid Technology 11,860 -0,210 -1,74% 12,220 11,780 12,070 24 nov
Avinger 0,297 -0,013 -4,26% 0,320 0,291 0,310 24 nov
Avis Budget Group 38,230 +1,230 +3,32% 39,850 37,250 37,000 24 nov
Aware 3,081 +0,071 +2,35% 3,110 2,985 3,010 24 nov
Axcelis Technologies 27,250 -0,070 -0,26% 27,790 27,170 27,320 24 nov
AxoGen 14,420 +0,050 +0,35% 14,650 14,290 14,370 24 nov
Axsome Therapeutics 72,290 +1,370 +1,93% 73,170 69,500 70,920 24 nov
AXT 9,580 -0,440 -4,39% 10,038 9,440 10,020 24 nov
AzurRx BioPharma 0,780 +0,004 +0,52% 0,790 0,764 0,776 24 nov
Chinook Therapeutics 13,480 -0,150 -1,10% 14,030 13,170 13,630 24 nov
Global X Artifici... 25,644 +0,239 +0,94% 25,660 25,381 25,405 24 nov
Seelos Therapeutics 0,860 +0,023 +2,76% 0,912 0,811 0,837 24 nov
SiNtx Technologies 1,820 -0,120 -6,19% 2,079 1,800 1,940 24 nov
Vaxart 6,255 -0,860 -12,09% 6,940 6,150 7,115 24 nov

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront