Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 67,260 -1,540 -2,24% 69,470 67,130 68,800 19 jan
Abeona Therapeutics 0,257 -0,004 -1,35% 0,269 0,251 0,260 19 jan
ABIOMED 302,020 +9,640 +3,30% 303,070 292,400 292,380 19 jan
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 03 aug
Acacia Research Corp 4,500 -0,080 -1,75% 4,630 4,450 4,580 19 jan
Acadia Healthcare... 53,800 -0,710 -1,30% 55,270 53,510 54,510 19 jan
ACADIA Pharmaceut... 21,870 +0,930 +4,44% 22,225 21,090 20,940 19 jan
Acasti Pharma 1,320 0,000 0,00% 0,000 0,000 1,320 19 jan
Accelerate Diagno... 3,870 +0,120 +3,20% 3,920 3,720 3,750 19 jan
Accuray 4,180 +0,100 +2,45% 4,290 3,960 4,080 19 jan
AcelRx Pharmaceut... 0,517 0,000 0,00% 0,000 0,000 0,517 19 jan
ACI Worldwide 33,440 -0,010 -0,03% 34,020 32,720 33,450 19 jan
Aclaris Therapeutics 10,140 0,000 0,00% 10,790 9,510 10,140 19 jan
ACNB Corp 34,120 -0,070 -0,20% 34,480 33,700 34,190 19 jan
Acorda Therapeutics 1,800 -0,080 -4,26% 1,930 1,780 1,880 19 jan
Activision Blizzard 82,150 0,000 0,00% 0,000 0,000 82,150 19 jan
Adamis Pharmaceut... 0,609 0,000 0,00% 0,000 0,000 0,609 19 jan
Adaptimmune Thera... 3,010 -0,050 -1,63% 3,140 3,000 3,060 19 jan
Addus HomeCare Corp 79,240 -1,250 -1,55% 80,940 78,030 80,490 19 jan
ADDvantage Techno... 1,350 +0,040 +3,05% 1,389 1,270 1,310 19 jan
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,420 0,000 0,00% 0,000 0,000 1,420 19 jan
Adobe 516,580 0,000 0,00% 0,000 0,000 516,580 19 jan
Adtran 18,090 -1,060 -5,54% 19,010 18,000 19,150 19 jan
Advanced Emission... 6,620 -0,240 -3,50% 6,880 6,580 6,860 19 jan
Advanced Energy I... 86,110 -2,990 -3,36% 89,985 85,670 89,100 19 jan
Advanced Micro De... 128,270 0,000 0,00% 0,000 0,000 128,270 19 jan
Advaxis 0,240 0,000 0,00% 0,000 0,000 0,240 22 dec
Adverum Biotechno... 1,590 +0,050 +3,25% 1,630 1,540 1,540 19 jan
Aeglea BioTherape... 4,590 -0,010 -0,22% 4,789 4,535 4,600 19 jan
Aehr Test Systems 11,700 0,000 0,00% 0,000 0,000 11,700 19 jan
Aemetis 9,500 -0,080 -0,84% 10,080 9,250 9,580 19 jan
Aerie Pharmaceuti... 7,230 -0,260 -3,47% 7,551 7,200 7,490 19 jan
AeroVironment 58,190 -0,930 -1,57% 59,700 58,100 59,120 19 jan
Aeterna Zentaris 0,337 0,000 0,00% 0,000 0,000 0,337 19 jan
Aethlon Medical 1,720 -0,010 -0,58% 1,760 1,700 1,730 19 jan
Affimed NV 4,260 +0,040 +0,95% 4,418 4,250 4,220 19 jan
Agenus 2,810 -0,030 -1,06% 2,950 2,795 2,840 19 jan
Agile Therapeutics 0,342 0,000 0,00% 0,000 0,000 0,342 19 jan
Agilysys 37,490 -1,520 -3,90% 39,950 37,310 39,010 19 jan
Agios Pharmaceuti... 31,030 -0,110 -0,35% 32,300 30,770 31,140 19 jan
AGNC Investment Corp 24,920 -0,050 -0,20% 25,100 24,918 24,970 19 jan
AGNC Investment Corp 15,060 0,000 0,00% 0,000 0,000 15,060 19 jan
AgroFresh Solutions 2,260 +0,100 +4,63% 2,280 2,100 2,160 19 jan
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 25,680 -1,440 -5,31% 27,610 25,500 27,120 19 jan
Air Transport Ser... 26,630 -0,290 -1,08% 27,232 26,550 26,920 19 jan
Airbnb 154,580 0,000 0,00% 0,000 0,000 154,580 19 jan
Airgain 10,850 -0,070 -0,64% 10,980 10,690 10,920 19 jan
AirNet Technology 1,560 +0,050 +3,31% 1,570 1,504 1,510 19 jan
Akamai Technologies 113,170 +1,090 +0,97% 116,130 112,920 112,080 19 jan
Akari Therapeutic... 1,430 +0,010 +0,70% 1,480 1,420 1,420 19 jan
Akebia Therapeutics 2,090 +0,040 +1,95% 2,210 2,080 2,050 19 jan
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 75,330 0,000 0,00% 0,000 0,000 75,330 19 jan
Aldeyra Therapeutics 3,540 +0,050 +1,43% 3,700 3,520 3,490 19 jan
Alico 36,400 -0,680 -1,83% 38,000 36,260 37,080 19 jan
Align Technology 497,590 0,000 0,00% 0,000 0,000 497,590 19 jan
Alimera Sciences 4,450 +0,050 +1,14% 4,609 4,280 4,400 19 jan
ALJ Regional Hold... 1,680 -0,050 -2,89% 1,730 1,680 1,730 19 jan
Alkermes plc 25,000 -0,220 -0,87% 26,000 24,880 25,220 19 jan
Allegiance Bancsh... 44,750 -0,090 -0,20% 45,170 44,240 44,840 19 jan
Allegiant Travel ... 180,050 -1,770 -0,97% 183,810 179,830 181,820 19 jan
Alliance Resource... 14,540 -0,040 -0,27% 14,890 14,350 14,580 19 jan
Allied Healthcare... 4,290 0,000 0,00% 0,000 0,000 4,290 19 jan
Allied Motion Tec... 36,920 -1,150 -3,02% 38,460 36,790 38,070 19 jan
Allot Ltd 10,130 -0,170 -1,65% 10,480 10,070 10,300 19 jan
Allscripts Health... 17,110 -0,410 -2,34% 17,570 17,100 17,520 19 jan
Alnylam Pharmaceu... 138,620 -0,570 -0,41% 144,100 137,690 139,190 19 jan
Alpha and Omega S... 46,560 -1,280 -2,68% 49,180 46,260 47,840 19 jan
Alphabet 2.702,330 0,000 0,00% 0,000 0,000 2.702,330 19 jan
Alphabet 2.713,040 0,000 0,00% 0,000 0,000 2.713,040 19 jan
AlphaMark Activel... 29,226 -0,744 -2,48% 29,579 29,226 29,971 18 jan
Alphatec Holdings 11,250 -0,610 -5,14% 11,890 11,175 11,860 19 jan
Altisource Portfo... 11,450 -0,290 -2,47% 11,950 11,300 11,740 19 jan
Altra Industrial ... 47,840 -2,000 -4,01% 50,980 47,670 49,840 19 jan
Amarin Corp 3,300 -0,060 -1,79% 3,400 3,260 3,360 19 jan
A-Mark Precious M... 60,210 +0,960 +1,62% 60,735 58,300 59,250 19 jan
Amazon.com 3.125,980 0,000 0,00% 0,000 0,000 3.125,980 19 jan
Ambarella 140,020 -4,880 -3,37% 148,460 139,530 144,900 19 jan
AMC Networks 40,000 -0,560 -1,38% 40,765 39,220 40,560 19 jan
Amdocs Limited 75,660 +0,150 +0,20% 76,360 75,116 75,510 19 jan
Amedisys 133,020 -2,860 -2,10% 140,500 132,790 135,880 19 jan
AMERCO 647,230 0,000 0,00% 0,000 0,000 647,230 19 jan
America First Mul... 6,570 -0,090 -1,35% 6,710 6,520 6,660 19 jan
America Movil SAB... 19,370 -0,050 -0,26% 19,370 19,350 19,420 16:43
American Airlines... 17,310 0,000 0,00% 0,000 0,000 17,310 19 jan
American National... 37,420 -0,640 -1,68% 38,180 37,020 38,060 19 jan
American National... 188,600 0,000 0,00% 188,990 188,600 188,600 19 jan
American Public E... 20,220 -1,230 -5,73% 21,500 20,220 21,450 19 jan
American Software 23,280 -1,140 -4,67% 24,730 23,100 24,420 19 jan
American Supercon... 8,740 -0,350 -3,85% 9,290 8,710 9,090 19 jan
American Woodmark... 60,450 -2,260 -3,60% 64,820 60,390 62,710 19 jan
America's Car-Mart 95,870 -2,210 -2,25% 99,000 95,690 98,080 19 jan
Ameris Bancorp 52,590 -1,530 -2,83% 54,430 52,470 54,120 19 jan
AMERISAFE 53,460 -1,100 -2,02% 54,720 53,460 54,560 19 jan
AmeriServ Financial 4,010 +0,030 +0,75% 4,010 3,951 3,980 19 jan
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 01 okt
Ames National Corp 25,260 0,000 0,00% 25,300 25,088 25,260 19 jan
Amgen 231,300 0,000 0,00% 0,000 0,000 231,300 19 jan
Amicus Therapeutics 9,540 0,000 0,00% 0,000 0,000 9,540 19 jan
Amkor Technology 22,560 0,000 0,00% 0,000 0,000 22,560 19 jan
Amphastar Pharmac... 25,090 -0,260 -1,03% 25,500 24,890 25,350 19 jan
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 8,420 -0,450 -5,07% 8,920 8,250 8,870 19 jan
Amyris 4,710 +0,120 +2,61% 4,850 4,560 4,590 19 jan
Analog Devices 163,060 0,000 0,00% 0,000 0,000 163,060 19 jan
Anavex Life Scien... 13,580 +0,360 +2,72% 14,230 13,490 13,220 19 jan
Andersons 37,510 -1,020 -2,65% 38,690 37,400 38,530 19 jan
Angi 8,400 +0,170 +2,07% 8,600 8,185 8,230 19 jan
AngioDynamics 22,050 -0,460 -2,04% 23,000 21,890 22,510 19 jan
ANI Pharmaceuticals 41,390 -0,540 -1,29% 42,440 41,250 41,930 19 jan
Anika Therapeutics 33,520 -0,120 -0,36% 34,390 33,350 33,640 19 jan
Ansys 337,100 0,000 0,00% 0,000 0,000 337,100 19 jan
Antares Pharma 3,420 -0,010 -0,29% 3,485 3,420 3,430 19 jan
Apogee Enterprises 47,540 -0,810 -1,68% 48,610 47,400 48,350 19 jan
Apollo Investment... 13,330 -0,140 -1,04% 13,560 13,230 13,470 19 jan
AppFolio 110,840 -1,750 -1,55% 115,620 110,810 112,590 19 jan
Apple 166,230 0,000 0,00% 0,000 0,000 166,230 19 jan
Applied DNA Sciences 3,950 0,000 0,00% 0,000 0,000 3,950 19 jan
Applied Genetic T... 1,670 -0,070 -4,02% 1,767 1,650 1,740 19 jan
Applied Materials 143,070 0,000 0,00% 0,000 0,000 143,070 19 jan
Applied Optoelect... 4,100 +0,130 +3,27% 4,140 3,970 3,970 19 jan
Aptevo Therapeutics 6,510 0,000 0,00% 0,000 0,000 6,510 19 jan
Aptose Biosciences 1,220 -0,060 -4,69% 1,300 1,210 1,280 19 jan
Aqua Metals 0,970 0,000 0,00% 0,000 0,000 0,970 19 jan
Arbutus Biopharma... 3,010 0,000 0,00% 0,000 0,000 3,010 19 jan
ARCA biopharma 1,975 -0,005 -0,25% 2,020 1,920 1,980 19 jan
Arcadia Biosciences 0,970 0,000 0,00% 0,000 0,000 0,970 19 jan
ArcBest Corp 90,290 -1,990 -2,16% 94,300 89,430 92,280 19 jan
Arch Capital Grou... 45,920 -0,670 -1,44% 46,810 45,900 46,590 19 jan
Arcturus Therapeu... 26,660 -0,550 -2,02% 28,880 26,240 27,210 19 jan
Ardelyx 0,900 0,000 0,00% 0,000 0,000 0,900 19 jan
Arena Pharmaceuti... 91,510 -0,470 -0,51% 92,380 91,420 91,980 19 jan
Ares Capital Corp 21,400 0,000 0,00% 0,000 0,000 21,400 19 jan
Ark Restaurants Corp 16,920 +0,140 +0,83% 16,920 16,920 16,780 19 jan
Arrow DWA Tactica... 11,060 -0,170 -1,51% 11,060 11,060 11,230 19 jan
Arrow Financial Corp 35,820 -0,330 -0,91% 36,490 35,650 36,150 19 jan
Arrowhead Pharmac... 53,790 -0,340 -0,63% 56,000 53,640 54,130 19 jan
Artesian Resource... 44,050 -0,030 -0,07% 44,600 43,840 44,080 19 jan
Art's-Way Manufac... 3,390 -0,050 -1,45% 3,410 3,370 3,440 19 jan
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 118,290 +0,780 +0,66% 122,415 116,590 117,510 19 jan
Asia Pacific Wire... 1,510 -0,053 -3,37% 1,590 1,502 1,563 19 jan
ASML Holding NV 698,820 0,000 0,00% 0,000 0,000 698,820 19 jan
Aspen Technology 149,920 -1,480 -0,98% 154,213 149,000 151,400 19 jan
Assembly Biosciences 1,800 0,000 0,00% 0,000 0,000 1,800 19 jan
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 67,860 -2,640 -3,74% 70,830 67,740 70,500 19 jan
Astronics Corp 12,990 -0,010 -0,08% 13,240 12,715 13,000 19 jan
AstroNova 13,260 -0,040 -0,30% 13,260 13,068 13,300 19 jan
Astrotech Corp 0,653 -0,004 -0,68% 0,670 0,640 0,658 19 jan
Asure Software 7,030 -0,070 -0,99% 7,110 6,900 7,100 19 jan
Atara Biotherapeu... 15,220 +0,310 +2,08% 16,020 14,910 14,910 19 jan
Athersys 0,824 +0,002 +0,30% 0,840 0,810 0,821 19 jan
Atlantic American... 2,500 -0,010 -0,40% 2,590 2,450 2,510 19 jan
Atlantic Capital ... 30,750 -0,720 -2,29% 31,840 30,680 31,470 19 jan
Atlantica Sustain... 33,430 +1,150 +3,56% 33,770 32,330 32,280 19 jan
Atlanticus Holdin... 64,200 -4,500 -6,55% 69,440 64,000 68,700 19 jan
Atlas Air Worldwi... 78,670 -2,720 -3,34% 82,250 78,461 81,390 19 jan
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 293,460 0,000 0,00% 0,000 0,000 293,460 19 jan
ATN International 39,760 -0,170 -0,43% 40,190 39,350 39,930 19 jan
Atomera 14,770 -0,440 -2,89% 15,690 14,390 15,210 19 jan
Atossa Therapeutics 1,350 0,000 0,00% 0,000 0,000 1,350 19 jan
AtriCure 63,630 -0,600 -0,93% 66,900 63,400 64,230 19 jan
Atrion Corp 662,060 +2,060 +0,31% 662,060 658,125 660,000 19 jan
aTyr Pharma 6,500 -0,020 -0,31% 6,689 6,440 6,520 19 jan
Auburn National B... 33,960 +0,010 +0,03% 34,065 33,530 33,950 19 jan
AudioCodes Ltd 30,830 0,000 0,00% 0,000 0,000 30,830 19 jan
Aurinia Pharmaceu... 18,540 -0,030 -0,16% 19,250 18,430 18,570 19 jan
Autodesk 254,350 0,000 0,00% 0,000 0,000 254,350 19 jan
Automatic Data Pr... 224,830 -1,610 -0,71% 229,450 224,730 226,440 19 jan
AVEO Pharmaceuticals 3,730 -0,020 -0,53% 3,815 3,720 3,750 19 jan
Aviat Networks 29,320 +0,110 +0,38% 29,860 28,680 29,210 19 jan
Avid Technology 30,460 -0,510 -1,65% 31,690 29,900 30,970 19 jan
Avinger 0,306 0,000 0,00% 0,000 0,000 0,306 19 jan
Avis Budget Group 187,690 -5,200 -2,70% 195,000 185,940 192,890 19 jan
Aware 3,080 +0,060 +1,99% 3,100 3,060 3,020 19 jan
Axcelis Technologies 62,840 0,000 0,00% 0,000 0,000 62,840 19 jan
AxoGen 8,610 -0,010 -0,12% 8,875 8,418 8,620 19 jan
Axsome Therapeutics 28,520 -1,660 -5,50% 31,490 28,380 30,180 19 jan
AXT 7,810 -0,320 -3,94% 8,270 7,806 8,130 19 jan
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 21 sep
Chinook Therapeutics 13,730 -0,250 -1,79% 14,330 13,540 13,980 19 jan
Global X Artifici... 28,970 -0,270 -0,92% 29,560 28,920 29,240 19 jan
Seelos Therapeutics 1,300 -0,040 -2,99% 1,370 1,280 1,340 19 jan
SiNtx Technologies 0,575 +0,005 +0,88% 0,600 0,560 0,570 19 jan
Vaxart 5,240 -0,220 -4,03% 5,620 5,225 5,460 19 jan

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