Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 96,690 +1,790 +1,89% 96,945 95,080 94,900 31 mrt
Abeona Therapeutics 2,820 -0,010 -0,35% 2,960 2,770 2,830 31 mrt
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 3,870 -0,010 -0,26% 3,910 3,820 3,880 31 mrt
Acadia Healthcare... 72,250 +1,000 +1,40% 72,290 70,995 71,250 31 mrt
ACADIA Pharmaceut... 18,820 +0,120 +0,64% 19,095 18,650 18,700 31 mrt
Acasti Pharma 0,460 +0,015 +3,39% 0,475 0,425 0,445 31 mrt
Accelerate Diagno... 0,700 -0,010 -1,41% 0,723 0,630 0,710 31 mrt
Accuray 2,970 +0,060 +2,06% 2,980 2,920 2,910 31 mrt
AcelRx Pharmaceut... 0,658 -0,042 -6,00% 0,700 0,655 0,700 31 mrt
ACI Worldwide 26,970 +0,650 +2,47% 27,065 26,345 26,320 31 mrt
Aclaris Therapeutics 8,080 -0,250 -3,00% 8,730 8,040 8,330 31 mrt
ACNB Corp 32,280 -0,520 -1,59% 33,650 32,280 32,800 31 mrt
Acorda Therapeutics 0,586 +0,010 +1,72% 0,600 0,560 0,576 31 mrt
Activision Blizzard 85,560 +0,670 +0,79% 85,740 84,700 84,890 31 mrt
Adamis Pharmaceut... 0,116 -0,004 -3,42% 0,128 0,107 0,120 31 mrt
Adaptimmune Thera... 1,090 +0,030 +2,83% 1,110 1,050 1,060 31 mrt
Addus HomeCare Corp 106,670 +3,830 +3,72% 107,100 103,440 102,840 31 mrt
ADDvantage Techno... 1,110 -0,030 -2,63% 1,150 1,100 1,140 31 mrt
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 3,310 +0,150 +4,75% 3,350 3,170 3,160 31 mrt
Adobe 385,370 +3,470 +0,91% 385,730 380,260 381,900 31 mrt
ADTRAN Holdings 15,850 +0,280 +1,80% 15,880 15,620 15,570 31 mrt
Advanced Emission... 1,980 -0,060 -2,94% 2,250 1,920 2,040 31 mrt
Advanced Energy I... 98,000 +1,420 +1,47% 98,740 96,510 96,580 31 mrt
Advanced Micro De... 98,010 +0,130 +0,13% 98,360 95,270 97,880 31 mrt
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 17 jun
Adverum Biotechno... 0,715 -0,005 -0,69% 0,757 0,715 0,720 31 mrt
Aeglea BioTherape... 0,289 -0,002 -0,72% 0,304 0,285 0,291 31 mrt
Aehr Test Systems 31,020 -6,200 -16,66% 34,170 30,250 37,220 31 mrt
Aemetis 2,320 +0,170 +7,91% 2,380 2,140 2,150 31 mrt
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 18 nov
AeroVironment 91,550 +0,600 +0,66% 92,410 91,000 90,950 31 mrt
Aeterna Zentaris 2,602 -0,078 -2,92% 2,710 2,490 2,680 31 mrt
Aethlon Medical 0,383 +0,004 +1,03% 0,385 0,373 0,379 31 mrt
Affimed NV 0,745 +0,004 +0,57% 0,777 0,730 0,741 31 mrt
Agenus 1,520 +0,070 +4,83% 1,550 1,450 1,450 31 mrt
Agile Therapeutics 0,224 -0,006 -2,61% 0,234 0,214 0,230 31 mrt
Agilysys 82,530 +2,920 +3,67% 82,710 79,610 79,610 31 mrt
Agios Pharmaceuti... 22,980 +0,430 +1,91% 23,390 22,620 22,550 31 mrt
AGNC Investment Corp 19,600 +0,020 +0,10% 19,920 19,470 19,580 31 mrt
AGNC Investment Corp 10,080 +0,170 +1,72% 10,080 9,910 9,910 31 mrt
AgroFresh Solutions 3,000 +0,010 +0,33% 0,000 0,000 2,990 30 mrt
AgroFresh Solutions 0,010 0,000 0,00% 0,010 0,010 0,010 aug '20
Aimmune Therapeutics 34,490 0,000 0,00% 0,000 0,000 34,490 okt '20
Air T 25,050 +3,030 +13,76% 25,250 21,140 22,020 31 mrt
Air Transport Ser... 20,830 +0,280 +1,36% 20,960 20,620 20,550 31 mrt
Airbnb 124,430 +2,150 +1,76% 125,940 122,800 122,280 31 mrt
Airgain 5,370 +0,090 +1,71% 5,488 5,140 5,280 31 mrt
AirNet Technology 1,640 +0,100 +6,49% 1,660 1,586 1,540 31 mrt
Akamai Technologies 78,280 +1,730 +2,26% 78,400 76,760 76,550 31 mrt
Akari Therapeutic... 0,182 +0,032 +21,13% 0,182 0,142 0,150 31 mrt
Akebia Therapeutics 0,558 -0,005 -0,94% 0,580 0,542 0,563 31 mrt
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 50,370 +1,610 +3,30% 50,420 48,960 48,760 31 mrt
Aldeyra Therapeutics 9,930 +0,430 +4,53% 10,030 9,345 9,500 31 mrt
Alico 24,200 +0,140 +0,58% 24,290 23,870 24,060 31 mrt
Align Technology 333,840 +21,990 +7,05% 335,150 315,000 311,850 31 mrt
Alimera Sciences 2,100 +0,320 +17,98% 2,220 1,852 1,780 31 mrt
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 09 sep
Alkermes plc 28,190 +0,370 +1,33% 28,270 27,740 27,820 31 mrt
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 30 sep
Allegiant Travel ... 91,980 +2,670 +2,99% 92,540 89,320 89,310 31 mrt
Alliance Resource... 20,170 -0,100 -0,49% 20,390 20,120 20,270 31 mrt
Allied Healthcare... 0,550 0,000 0,00% 0,000 0,000 0,550 02 feb
Allied Motion Tec... 38,550 +0,660 +1,74% 38,920 38,180 37,890 31 mrt
Allot Ltd 2,690 -0,070 -2,54% 2,770 2,680 2,760 31 mrt
Alnylam Pharmaceu... 200,320 +5,200 +2,67% 200,870 195,500 195,120 31 mrt
Alpha and Omega S... 26,930 +0,210 +0,79% 27,260 26,600 26,720 31 mrt
Alphabet 103,730 +2,840 +2,81% 103,890 101,040 100,890 31 mrt
Alphabet 103,955 +2,635 +2,60% 104,190 101,440 101,320 31 mrt
AlphaMark Activel... 24,440 +0,255 +1,06% 24,530 24,440 24,185 31 mrt
Alphatec Holdings 15,560 -0,230 -1,46% 16,190 15,480 15,790 31 mrt
Altisource Portfo... 4,600 -0,060 -1,29% 4,770 4,500 4,660 31 mrt
Altra Industrial ... 61,980 0,000 0,00% 0,000 0,000 61,980 24 mrt
Amarin Corp 1,500 -0,040 -2,60% 1,550 1,415 1,540 31 mrt
A-Mark Precious M... 34,690 -0,080 -0,23% 35,329 34,285 34,770 31 mrt
Amazon.com 103,290 +1,290 +1,26% 103,420 101,950 102,000 31 mrt
Ambarella 77,420 +0,810 +1,06% 77,570 75,467 76,610 31 mrt
AMC Networks 17,580 +0,630 +3,72% 17,620 17,020 16,950 31 mrt
Amdocs Limited 96,010 +1,000 +1,05% 96,120 94,660 95,010 31 mrt
Amedisys 73,550 +1,660 +2,31% 74,000 72,360 71,890 31 mrt
AMERCO 59,780 0,000 0,00% 0,000 0,000 59,780 16 dec
America First Mul... 18,600 0,000 0,00% 0,000 0,000 18,600 02 dec
America Movil SAB... 20,750 0,000 0,00% 0,000 0,000 20,750 15 mrt
American Airlines... 14,750 +0,280 +1,94% 14,760 14,560 14,470 31 mrt
American National... 31,560 +0,570 +1,84% 31,900 30,500 30,990 31 mrt
American Public E... 5,420 +0,520 +10,61% 5,460 4,990 4,900 31 mrt
American Software 12,610 +0,330 +2,69% 12,640 12,330 12,280 31 mrt
American Supercon... 4,930 +0,160 +3,35% 4,970 4,780 4,770 31 mrt
American Woodmark... 52,080 +1,980 +3,95% 52,340 50,418 50,100 31 mrt
America's Car-Mart 79,030 +3,150 +4,15% 79,340 75,030 75,880 31 mrt
Ameris Bancorp 36,580 +0,470 +1,30% 36,800 35,915 36,110 31 mrt
AMERISAFE 48,890 +0,040 +0,08% 49,960 48,790 48,850 31 mrt
AmeriServ Financial 3,055 -0,205 -6,28% 3,280 3,050 3,260 31 mrt
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 20,800 +0,200 +0,97% 20,975 20,530 20,600 31 mrt
Amgen 241,810 +0,310 +0,13% 242,400 239,150 241,500 31 mrt
Amicus Therapeutics 11,080 +0,170 +1,56% 11,210 11,000 10,910 31 mrt
Amkor Technology 26,020 +0,140 +0,54% 26,100 25,670 25,880 31 mrt
Amphastar Pharmac... 37,500 -0,170 -0,45% 38,180 37,190 37,670 31 mrt
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 9,530 +0,330 +3,59% 9,630 8,880 9,200 31 mrt
Amyris 1,355 -0,005 -0,37% 1,370 1,320 1,360 31 mrt
Analog Devices 197,250 +3,040 +1,57% 197,560 193,310 194,210 31 mrt
Anavex Life Scien... 8,580 +0,260 +3,13% 8,700 8,360 8,320 31 mrt
Andersons 41,340 +0,530 +1,30% 41,640 40,750 40,810 31 mrt
Angi 2,270 +0,080 +3,65% 2,270 2,140 2,190 31 mrt
AngioDynamics 10,330 +1,230 +13,52% 10,840 9,010 9,100 31 mrt
ANI Pharmaceuticals 39,690 +0,160 +0,40% 40,100 39,050 39,530 31 mrt
Anika Therapeutics 28,770 +0,860 +3,08% 28,930 28,070 27,910 31 mrt
Ansys 332,710 +6,670 +2,05% 333,890 326,950 326,040 31 mrt
Apogee Enterprises 43,230 +1,000 +2,37% 43,580 42,480 42,230 31 mrt
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 12 aug
AppFolio 124,480 +1,170 +0,95% 126,740 123,000 123,310 31 mrt
Apple 164,840 +2,480 +1,53% 165,000 161,910 162,360 31 mrt
Applied DNA Sciences 1,150 0,000 0,00% 1,150 1,120 1,150 31 mrt
Applied Materials 122,850 +0,740 +0,61% 123,520 121,000 122,110 31 mrt
Applied Optoelect... 2,210 +0,280 +14,51% 2,230 1,920 1,930 31 mrt
Aptevo Therapeutics 2,035 -0,005 -0,25% 2,090 2,000 2,040 31 mrt
Aptose Biosciences 0,628 -0,006 -0,92% 0,655 0,622 0,634 31 mrt
Aqua Metals 1,000 -0,100 -9,09% 1,090 1,000 1,100 31 mrt
Arbutus Biopharma... 3,025 +0,005 +0,17% 3,110 3,000 3,020 31 mrt
ARCA biopharma 1,980 -0,030 -1,49% 2,040 1,940 2,010 31 mrt
Arcadia Biosciences 7,500 -0,370 -4,70% 7,750 7,226 7,870 31 mrt
ArcBest Corp 92,320 +1,600 +1,76% 92,870 90,670 90,720 31 mrt
Arch Capital Grou... 67,870 +0,010 +0,01% 68,880 67,010 67,860 31 mrt
Arcturus Therapeu... 23,940 +3,300 +15,99% 24,240 20,520 20,640 31 mrt
Ardelyx 4,820 +0,230 +5,01% 4,940 4,615 4,590 31 mrt
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 mrt '22
Ares Capital Corp 18,280 +0,110 +0,61% 18,470 18,200 18,170 31 mrt
Ark Restaurants Corp 17,670 +0,000 +0,00% 17,670 17,250 17,670 31 mrt
Arrow Financial Corp 24,880 +0,450 +1,84% 25,030 24,350 24,430 31 mrt
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 15 sep
Arrowhead Pharmac... 25,410 +0,980 +4,01% 25,560 24,430 24,430 31 mrt
Artesian Resource... 55,360 +0,780 +1,43% 55,450 54,270 54,580 31 mrt
Art's-Way Manufac... 1,970 -0,020 -1,01% 2,041 1,970 1,990 31 mrt
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 107,220 -1,340 -1,23% 109,275 106,190 108,560 31 mrt
Asia Pacific Wire... 1,423 +0,003 +0,19% 1,440 1,420 1,420 31 mrt
ASML Holding NV 680,870 +4,190 +0,62% 683,180 673,628 676,680 31 mrt
Aspen Technology 228,860 +11,080 +5,09% 230,550 219,165 217,780 31 mrt
Assembly Biosciences 0,840 +0,040 +5,05% 0,900 0,801 0,800 31 mrt
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 41,250 +0,750 +1,85% 41,525 40,625 40,500 31 mrt
Astronics Corp 13,360 +0,100 +0,75% 13,610 13,180 13,260 31 mrt
AstroNova 14,005 +0,095 +0,68% 14,590 13,750 13,910 31 mrt
Astrotech Corp 10,660 -0,240 -2,20% 10,980 10,660 10,900 31 mrt
Asure Software 14,540 +0,190 +1,32% 14,620 14,320 14,350 31 mrt
Atara Biotherapeu... 2,900 +0,100 +3,57% 2,930 2,810 2,800 31 mrt
Athersys 1,230 +0,010 +0,82% 1,280 1,180 1,220 31 mrt
Atlantic American... 2,451 -0,039 -1,58% 2,500 2,390 2,490 31 mrt
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 feb '22
Atlantica Sustain... 29,575 +0,535 +1,84% 29,670 29,100 29,040 31 mrt
Atlanticus Holdin... 27,150 -0,220 -0,80% 27,880 27,150 27,370 31 mrt
Atlas Air Worldwi... 102,480 0,000 0,00% 0,000 0,000 102,480 17 mrt
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 171,170 +10,580 +6,59% 171,840 160,460 160,590 31 mrt
ATN International 40,920 +0,870 +2,17% 41,200 40,180 40,050 31 mrt
Atomera 6,340 +0,200 +3,26% 6,390 6,060 6,140 31 mrt
Atossa Therapeutics 0,714 +0,007 +0,96% 0,730 0,691 0,707 31 mrt
AtriCure 41,440 +0,280 +0,68% 42,175 41,335 41,160 31 mrt
Atrion Corp 627,910 +4,220 +0,68% 641,300 627,910 623,690 31 mrt
aTyr Pharma 2,100 0,000 0,00% 2,120 2,015 2,100 31 mrt
Auburn National B... 22,660 -0,940 -3,98% 23,300 22,620 23,600 31 mrt
AudioCodes Ltd 15,050 +0,160 +1,07% 15,080 14,750 14,890 31 mrt
Aurinia Pharmaceu... 10,950 -0,030 -0,27% 11,300 10,880 10,980 31 mrt
Autodesk 208,150 +6,540 +3,24% 208,380 202,010 201,610 31 mrt
Automatic Data Pr... 222,630 +3,140 +1,43% 222,770 219,810 219,490 31 mrt
Aviat Networks 34,430 +0,150 +0,44% 34,690 34,140 34,280 31 mrt
Avid Technology 31,960 +0,920 +2,96% 32,160 31,150 31,040 31 mrt
Avinger 0,820 +0,035 +4,42% 0,830 0,785 0,785 31 mrt
Avis Budget Group 194,990 +7,230 +3,85% 197,600 188,810 187,760 31 mrt
Aware 1,700 +0,010 +0,59% 1,730 1,680 1,690 31 mrt
Axcelis Technologies 133,200 -0,240 -0,18% 135,250 132,480 133,440 31 mrt
AxoGen 9,450 +0,220 +2,38% 9,570 9,210 9,230 31 mrt
Axsome Therapeutics 61,680 +1,130 +1,87% 62,610 60,370 60,550 31 mrt
AXT 3,975 +0,075 +1,92% 3,990 3,850 3,900 31 mrt
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
Chinook Therapeutics 23,150 +0,050 +0,22% 23,755 22,805 23,100 31 mrt
Global X Artifici... 24,640 +0,400 +1,65% 24,640 24,240 24,240 31 mrt
Seelos Therapeutics 0,692 +0,000 +0,01% 0,715 0,670 0,692 31 mrt
SiNtx Technologies 2,060 +0,040 +1,98% 2,130 1,950 2,020 31 mrt
Vaxart 0,757 0,000 0,00% 0,770 0,740 0,757 31 mrt
Veradigm 13,040 +0,130 +1,01% 13,050 12,650 12,910 31 mrt
Market Monitor

Koersen

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