Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 65,320 -0,100 -0,15% 66,100 64,990 65,420 15 sep
Abeona Therapeutics 1,240 +0,020 +1,64% 1,270 1,220 1,220 15 sep
ABIOMED 355,180 +1,650 +0,47% 359,160 348,710 353,530 15 sep
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 03 aug
Acacia Research Corp 6,310 -0,240 -3,66% 6,550 6,250 6,550 15 sep
Acadia Healthcare... 59,740 -0,740 -1,22% 60,870 56,695 60,480 15 sep
ACADIA Pharmaceut... 15,900 +0,120 +0,76% 16,310 15,700 15,780 15 sep
Acasti Pharma 2,210 +0,010 +0,45% 2,230 2,140 2,200 15 sep
Accelerate Diagno... 5,980 +0,020 +0,34% 6,110 5,870 5,960 15 sep
Acceleron Pharma 134,160 +1,970 +1,49% 136,500 131,620 132,190 15 sep
Accuray 3,500 -0,040 -1,13% 3,570 3,460 3,540 15 sep
AcelRx Pharmaceut... 1,020 +0,020 +2,00% 0,000 0,000 1,000 15 sep
ACI Worldwide 32,450 +0,400 +1,25% 32,545 31,850 32,050 15 sep
Aclaris Therapeutics 17,710 +0,620 +3,63% 17,720 16,960 17,090 15 sep
ACNB Corp 27,700 +0,110 +0,40% 27,770 27,450 27,590 15 sep
Acorda Therapeutics 4,650 -0,040 -0,85% 0,000 0,000 4,690 15 sep
Activision Blizzard 78,250 +0,410 +0,53% 78,770 77,100 77,840 15 sep
Adamas Pharmaceut... 4,650 +0,100 +2,20% 4,780 4,510 4,550 15 sep
Adamis Pharmaceut... 1,080 +0,020 +1,89% 1,090 1,040 1,060 15 sep
Adaptimmune Thera... 5,400 +0,090 +1,69% 5,500 5,330 5,310 15 sep
Addus HomeCare Corp 86,500 +0,750 +0,87% 86,850 84,790 85,750 15 sep
ADDvantage Techno... 2,420 +0,020 +0,83% 2,470 2,380 2,400 15 sep
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,200 +0,020 +1,69% 1,210 1,170 1,180 15 sep
Adobe 661,080 +16,070 +2,49% 663,309 650,975 645,010 15 sep
Adtran 19,530 +0,180 +0,93% 19,540 18,910 19,350 15 sep
Advanced Emission... 6,420 -0,030 -0,47% 6,500 6,200 6,450 15 sep
Advanced Energy I... 87,700 +1,940 +2,26% 87,800 84,960 85,760 15 sep
Advanced Micro De... 105,600 -0,130 -0,12% 106,320 104,030 105,730 15 sep
Advaxis 0,547 +0,002 +0,33% 0,564 0,526 0,545 15 sep
Adverum Biotechno... 2,170 0,000 0,00% 2,215 2,130 2,170 15 sep
Aeglea BioTherape... 6,990 0,000 0,00% 7,040 6,810 6,990 15 sep
Aehr Test Systems 10,810 -0,250 -2,26% 11,210 10,380 11,060 15 sep
Aemetis 14,190 +1,160 +8,90% 14,915 13,000 13,030 15 sep
Aerie Pharmaceuti... 15,700 -0,090 -0,57% 16,070 15,600 15,790 15 sep
AeroVironment 87,840 -1,090 -1,23% 89,090 86,620 88,930 15 sep
Aeterna Zentaris 0,619 -0,020 -3,12% 0,640 0,601 0,639 15 sep
Aethlon Medical 3,350 -0,090 -2,62% 0,000 0,000 3,440 15 sep
Affimed NV 6,330 -0,100 -1,56% 6,467 6,235 6,430 15 sep
Agenus 5,375 -0,215 -3,85% 5,770 5,340 5,590 15 sep
Agile Therapeutics 1,060 +0,030 +2,91% 1,080 1,030 1,030 15 sep
Agilysys 52,420 +1,830 +3,62% 52,580 50,390 50,590 15 sep
Agios Pharmaceuti... 46,110 +0,430 +0,94% 46,790 44,980 45,680 15 sep
AGNC Investment Corp 25,470 +0,030 +0,12% 25,559 25,410 25,440 15 sep
AGNC Investment Corp 15,960 +0,030 +0,19% 16,050 15,920 15,930 15 sep
AgroFresh Solutions 1,970 -0,050 -2,48% 2,030 1,940 2,020 15 sep
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 12 okt
Air T 39,450 +0,250 +0,64% 39,590 38,100 39,200 15 sep
Air Transport Ser... 26,050 -0,320 -1,21% 0,000 0,000 26,370 15 sep
Airbnb 166,370 +3,070 +1,88% 166,630 160,490 163,300 15 sep
Airgain 12,800 +0,020 +0,16% 12,990 12,520 12,780 15 sep
AirNet Technology 2,530 -0,090 -3,44% 2,660 2,520 2,620 15 sep
Akamai Technologies 111,940 +0,020 +0,02% 112,550 111,340 111,920 15 sep
Akari Therapeutic... 1,840 +0,100 +5,75% 1,850 1,680 1,740 15 sep
Akebia Therapeutics 2,780 +0,030 +1,09% 2,830 2,720 2,750 15 sep
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 82,510 +2,080 +2,59% 82,600 79,050 80,430 15 sep
Aldeyra Therapeutics 8,550 +0,190 +2,27% 8,620 8,340 8,360 15 sep
Alico 35,840 +0,080 +0,22% 36,140 35,620 35,760 15 sep
Align Technology 710,310 +3,860 +0,55% 713,850 692,230 706,450 15 sep
Alimera Sciences 5,490 +0,130 +2,43% 5,600 5,337 5,360 15 sep
ALJ Regional Hold... 1,150 -0,040 -3,36% 1,190 1,110 1,190 15 sep
Alkermes plc 30,690 +0,090 +0,29% 30,980 30,510 30,600 15 sep
Allegiance Bancsh... 34,970 +0,400 +1,16% 35,190 34,560 34,570 15 sep
Allegiant Travel ... 193,430 +1,910 +1,00% 193,910 188,540 191,520 15 sep
Alliance Resource... 9,930 +0,300 +3,12% 10,130 9,560 9,630 15 sep
Allied Healthcare... 7,160 +0,780 +12,23% 8,436 6,180 6,380 15 sep
Allied Motion Tec... 31,040 -0,330 -1,05% 31,520 30,810 31,370 15 sep
Allot Ltd 15,360 -0,110 -0,71% 15,470 15,010 15,470 15 sep
Allscripts Health... 13,800 -0,050 -0,36% 14,860 13,750 13,850 15 sep
Alnylam Pharmaceu... 187,480 -0,490 -0,26% 190,000 186,240 187,970 15 sep
Alpha and Omega S... 28,460 +0,090 +0,32% 28,490 27,680 28,370 15 sep
Alphabet 2.888,590 +37,700 +1,32% 2.889,010 2.826,950 2.850,890 15 sep
Alphabet 2.904,120 +36,000 +1,26% 2.911,630 2.845,120 2.868,120 15 sep
AlphaMark Activel... 30,754 -0,346 -1,11% 30,820 30,754 31,100 14 sep
Alphatec Holdings 14,100 +0,150 +1,08% 14,210 13,720 13,950 15 sep
Altisource Portfo... 10,070 -0,120 -1,18% 10,480 10,000 10,190 15 sep
Altra Industrial ... 57,390 +1,010 +1,79% 57,510 56,100 56,380 15 sep
Amarin Corp 5,160 -0,010 -0,19% 5,290 5,140 5,170 15 sep
A-Mark Precious M... 59,150 +1,660 +2,89% 59,540 57,800 57,490 15 sep
Amazon.com 3.475,790 +25,790 +0,75% 3.485,420 3.402,010 3.450,000 15 sep
Ambarella 152,650 +6,090 +4,16% 152,660 145,110 146,560 15 sep
AMC Networks 47,420 +0,860 +1,85% 47,905 46,450 46,560 15 sep
Amdocs Limited 78,420 +1,220 +1,58% 78,850 77,330 77,200 15 sep
Amedisys 169,670 +0,030 +0,02% 173,270 166,600 169,640 15 sep
AMERCO 660,910 +1,970 +0,30% 665,530 652,220 658,940 15 sep
America First Mul... 6,960 +0,100 +1,46% 7,030 6,875 6,860 15 sep
America Movil SAB... 18,680 -0,120 -0,64% 18,880 18,550 18,800 20:24
American Airlines... 19,380 +0,170 +0,88% 19,410 18,860 19,210 15 sep
American National... 32,070 +1,060 +3,42% 32,220 31,240 31,010 15 sep
American National... 191,660 +0,480 +0,25% 193,915 191,020 191,180 15 sep
American Public E... 25,770 -0,290 -1,11% 26,150 25,630 26,060 15 sep
American Software 25,320 +0,410 +1,65% 25,480 24,870 24,910 15 sep
American Supercon... 13,110 -0,290 -2,16% 13,320 12,820 13,400 15 sep
American Woodmark... 65,050 +0,100 +0,15% 65,400 64,210 64,950 15 sep
America's Car-Mart 119,500 -0,330 -0,28% 121,540 118,020 119,830 15 sep
Ameris Bancorp 47,090 +0,410 +0,88% 47,530 46,620 46,680 15 sep
AMERISAFE 54,830 -0,670 -1,21% 55,490 54,520 55,500 15 sep
AmeriServ Financial 25,492 +0,042 +0,16% 25,530 25,410 25,450 15 sep
AmeriServ Financial 3,850 +0,110 +2,94% 3,880 3,720 3,740 15 sep
Ames National Corp 23,200 -0,310 -1,32% 23,400 23,170 23,510 15 sep
Amgen 218,130 +2,090 +0,97% 219,920 215,860 216,040 15 sep
Amicus Therapeutics 11,140 +0,320 +2,96% 11,190 10,820 10,820 15 sep
Amkor Technology 28,860 +0,060 +0,21% 29,133 28,220 28,800 15 sep
Amphastar Pharmac... 17,880 -0,100 -0,56% 18,320 17,850 17,980 15 sep
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 12,330 +0,800 +6,94% 12,450 11,130 11,530 15 sep
Amyris 13,290 +0,150 +1,14% 13,370 12,940 13,140 15 sep
Analog Devices 174,080 +0,610 +0,35% 174,460 172,080 173,470 15 sep
Anavex Life Scien... 17,070 +0,250 +1,49% 17,360 16,707 16,820 15 sep
Andersons 29,380 +0,580 +2,01% 29,440 28,590 28,800 15 sep
Angi 11,570 -0,110 -0,94% 11,765 11,420 11,680 15 sep
AngioDynamics 27,180 -0,110 -0,40% 27,485 26,980 27,290 15 sep
ANI Pharmaceuticals 27,390 -0,080 -0,29% 27,870 26,785 27,470 15 sep
Anika Therapeutics 39,800 -0,780 -1,92% 40,580 39,600 40,580 15 sep
Ansys 372,750 +3,680 +1,00% 373,270 366,990 369,070 15 sep
Antares Pharma 3,650 +0,020 +0,55% 3,690 3,610 3,630 15 sep
Apogee Enterprises 41,270 +0,150 +0,36% 41,385 40,710 41,120 15 sep
Apollo Investment... 13,710 +0,120 +0,88% 13,740 13,550 13,590 15 sep
AppFolio 120,780 -1,230 -1,01% 122,200 118,700 122,010 15 sep
Apple 149,030 +0,910 +0,61% 149,440 146,370 148,120 15 sep
Applied DNA Sciences 5,260 -0,240 -4,36% 5,605 5,200 5,500 15 sep
Applied Genetic T... 3,260 -0,040 -1,21% 3,375 3,250 3,300 15 sep
Applied Materials 141,230 +1,090 +0,78% 141,340 137,440 140,140 15 sep
Applied Optoelect... 7,280 +0,070 +0,97% 7,375 7,050 7,210 15 sep
Aptevo Therapeutics 17,140 +0,310 +1,84% 17,360 16,630 16,830 15 sep
Aptose Biosciences 2,710 +0,020 +0,74% 2,775 2,670 2,690 15 sep
Aqua Metals 2,120 +0,090 +4,43% 0,000 0,000 2,030 15 sep
Arbutus Biopharma... 4,220 -0,030 -0,71% 4,260 4,140 4,250 15 sep
ARCA biopharma 3,020 +0,075 +2,55% 3,020 2,940 2,945 15 sep
Arcadia Biosciences 2,150 -0,050 -2,27% 2,240 2,140 2,200 15 sep
ArcBest Corp 71,610 +3,690 +5,43% 72,470 67,605 67,920 15 sep
Arch Capital Grou... 39,340 +0,080 +0,20% 39,600 38,820 39,260 15 sep
Arcturus Therapeu... 52,290 -0,140 -0,27% 0,000 0,000 52,430 15 sep
Ardelyx 1,270 -0,010 -0,78% 1,300 1,250 1,280 15 sep
Arena Pharmaceuti... 59,090 +1,540 +2,68% 59,600 57,420 57,550 15 sep
Ares Capital Corp 20,220 +0,170 +0,85% 20,220 20,000 20,050 15 sep
Ark Restaurants Corp 15,650 -0,110 -0,70% 15,768 15,650 15,760 15 sep
Arrow DWA Tactica... 13,194 -0,126 -0,95% 13,194 13,160 13,320 14 sep
Arrow Financial Corp 35,670 +0,170 +0,48% 36,095 35,430 35,500 15 sep
Arrowhead Pharmac... 63,510 +0,990 +1,58% 63,790 61,870 62,520 15 sep
Artesian Resource... 37,790 +1,130 +3,08% 37,969 36,860 36,660 15 sep
Art's-Way Manufac... 3,365 -0,005 -0,15% 3,410 3,320 3,370 15 sep
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 157,320 +3,780 +2,46% 157,330 152,000 153,540 15 sep
Asia Pacific Wire... 3,040 -0,040 -1,30% 3,138 3,010 3,080 15 sep
ASML Holding NV 889,330 +1,260 +0,14% 890,010 879,440 888,070 15 sep
Aspen Technology 129,070 +4,070 +3,26% 129,690 125,780 125,000 15 sep
Assembly Biosciences 3,200 -0,060 -1,84% 3,260 3,169 3,260 15 sep
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 56,370 +0,570 +1,02% 56,875 55,770 55,800 15 sep
Astronics Corp 13,120 +0,130 +1,00% 13,160 12,770 12,990 15 sep
AstroNova 14,970 -0,040 -0,27% 15,631 14,570 15,010 15 sep
Astrotech Corp 1,050 +0,020 +1,94% 0,000 0,000 1,030 15 sep
Asure Software 8,230 +0,030 +0,37% 8,320 8,100 8,200 15 sep
Atara Biotherapeu... 15,900 +0,240 +1,53% 16,160 15,510 15,660 15 sep
Athersys 1,470 +0,010 +0,68% 1,500 1,440 1,460 15 sep
Atlantic American... 3,830 -0,080 -2,05% 4,000 3,830 3,910 15 sep
Atlantic Capital ... 23,100 +0,070 +0,30% 23,390 23,040 23,030 15 sep
Atlantica Sustain... 37,480 +0,020 +0,05% 37,730 36,840 37,460 15 sep
Atlanticus Holdin... 51,780 +0,530 +1,03% 52,801 49,510 51,250 15 sep
Atlas Air Worldwi... 76,910 +1,570 +2,08% 0,000 0,000 75,340 15 sep
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 394,530 +5,140 +1,32% 394,990 386,820 389,390 15 sep
ATN International 46,350 +0,510 +1,11% 46,620 45,460 45,840 15 sep
Atomera 23,570 +0,150 +0,64% 0,000 0,000 23,420 15 sep
Atossa Therapeutics 3,330 +0,070 +2,15% 3,500 3,190 3,260 15 sep
AtriCure 74,870 -0,530 -0,70% 75,530 73,170 75,400 15 sep
Atrion Corp 739,120 -1,450 -0,20% 742,057 726,790 740,570 15 sep
aTyr Pharma 8,520 -0,480 -5,33% 9,680 8,270 9,000 15 sep
Auburn National B... 34,398 -0,922 -2,61% 34,800 34,250 35,320 15 sep
AudioCodes Ltd 32,130 +0,330 +1,04% 32,180 31,290 31,800 15 sep
Aurinia Pharmaceu... 20,790 -0,710 -3,30% 21,400 20,260 21,500 15 sep
Autodesk 286,620 +7,270 +2,60% 287,300 278,560 279,350 15 sep
Automatic Data Pr... 200,520 +0,780 +0,39% 200,890 198,940 199,740 15 sep
AVEO Pharmaceuticals 6,510 +0,110 +1,72% 6,540 6,320 6,400 15 sep
Aviat Networks 34,870 +0,110 +0,32% 35,170 33,695 34,760 15 sep
Avid Technology 25,560 -0,010 -0,04% 25,860 24,790 25,570 15 sep
Avinger 0,820 -0,011 -1,35% 0,000 0,000 0,831 15 sep
Avis Budget Group 90,000 0,000 0,00% 0,000 0,000 90,000 15 sep
Aware 4,000 -0,020 -0,50% 4,016 3,930 4,020 15 sep
Axcelis Technologies 49,200 -0,030 -0,06% 49,250 48,040 49,230 15 sep
AxoGen 16,310 +0,270 +1,68% 16,490 16,060 16,040 15 sep
Axsome Therapeutics 27,720 +1,550 +5,92% 28,750 25,810 26,170 15 sep
AXT 7,660 -0,110 -1,42% 7,760 7,260 7,770 15 sep
AzurRx BioPharma 3,940 -0,490 -11,06% 0,000 0,000 4,430 15 sep
Chinook Therapeutics 12,470 -0,260 -2,04% 13,030 12,360 12,730 15 sep
Global X Artifici... 31,660 +0,350 +1,12% 31,660 31,150 31,310 15 sep
Seelos Therapeutics 1,980 +0,110 +5,88% 2,120 1,845 1,870 15 sep
SiNtx Technologies 1,330 -0,030 -2,21% 1,380 1,330 1,360 15 sep
Vaxart 8,190 +0,070 +0,86% 8,400 7,930 8,120 15 sep

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