Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 77,100 +0,470 +0,61% 78,190 76,350 76,630 26 feb
Abeona Therapeutics 2,420 -0,070 -2,81% 2,870 2,362 2,490 26 feb
ABIOMED 324,550 +4,080 +1,27% 327,820 314,430 320,470 26 feb
Abraxas Petroleum... 3,870 -0,460 -10,62% 4,423 3,829 4,330 26 feb
Acacia Communicat... 114,990 +0,060 +0,05% 115,000 114,930 114,930 26 feb
Acacia Research Corp 7,100 -0,460 -6,08% 7,600 6,810 7,560 26 feb
Acadia Healthcare... 55,240 +3,880 +7,55% 57,030 52,040 51,360 26 feb
ACADIA Pharmaceut... 48,970 +1,660 +3,51% 49,370 47,130 47,310 26 feb
Acasti Pharma 0,720 -0,045 -5,88% 0,779 0,700 0,765 26 feb
Accelerate Diagno... 10,010 -0,280 -2,72% 10,585 9,820 10,290 26 feb
Acceleron Pharma 136,160 +0,290 +0,21% 138,390 122,990 135,870 26 feb
Accuray 4,980 -0,185 -3,58% 5,160 4,960 5,165 26 feb
AcelRx Pharmaceut... 1,880 -0,060 -3,09% 2,010 1,870 1,940 26 feb
ACI Worldwide 38,260 +0,640 +1,70% 39,050 37,750 37,620 26 feb
Aclaris Therapeutics 22,280 +1,060 +5,00% 23,170 20,200 21,220 26 feb
ACNB Corp 27,610 -0,130 -0,47% 28,150 27,000 27,740 26 feb
Acorda Therapeutics 5,820 -0,230 -3,80% 6,072 5,650 6,050 26 feb
Activision Blizzard 95,610 +0,510 +0,54% 97,210 95,160 95,100 26 feb
Adamas Pharmaceut... 4,750 0,000 0,00% 4,990 4,560 4,750 26 feb
Adamis Pharmaceut... 1,120 +0,010 +0,90% 1,170 1,050 1,110 26 feb
Adaptimmune Thera... 5,540 -0,400 -6,73% 6,120 5,500 5,940 26 feb
Addus HomeCare Corp 107,570 -5,690 -5,02% 113,350 101,750 113,260 26 feb
ADDvantage Techno... 3,060 +0,030 +0,99% 3,080 2,910 3,030 26 feb
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 26 jun
ADMA Biologics 2,310 -0,040 -1,70% 2,410 2,260 2,350 26 feb
Adobe 459,670 +0,510 +0,11% 467,320 456,010 459,160 26 feb
Adtran 16,840 -0,260 -1,52% 17,440 16,560 17,100 26 feb
Advanced Emission... 5,700 +0,010 +0,18% 5,840 5,510 5,690 26 feb
Advanced Energy I... 104,450 +3,150 +3,11% 106,020 99,581 101,300 26 feb
Advanced Micro De... 84,510 +2,090 +2,54% 85,590 82,910 82,420 26 feb
Advaxis 0,840 -0,043 -4,88% 0,910 0,820 0,883 26 feb
Adverum Biotechno... 12,830 +0,310 +2,48% 12,990 12,000 12,520 26 feb
Aegion Corp 25,850 -0,050 -0,19% 26,040 25,850 25,900 26 feb
Aeglea BioTherape... 7,450 +0,060 +0,81% 7,660 7,050 7,390 26 feb
Aehr Test Systems 2,800 -0,100 -3,45% 2,930 2,705 2,900 26 feb
Aemetis 9,830 -0,070 -0,71% 9,880 8,590 9,900 26 feb
Aerie Pharmaceuti... 18,390 +2,580 +16,32% 18,870 15,760 15,810 26 feb
AeroVironment 110,080 -1,030 -0,93% 113,050 107,730 111,110 26 feb
Aeterna Zentaris 1,170 +0,050 +4,46% 1,240 1,060 1,120 26 feb
Aethlon Medical 2,200 -0,120 -5,17% 2,330 2,111 2,320 26 feb
Affimed NV 5,670 +0,300 +5,59% 5,940 5,275 5,370 26 feb
Agenus 4,000 -0,090 -2,20% 4,150 3,970 4,090 26 feb
Agile Therapeutics 2,870 -0,170 -5,59% 3,060 2,870 3,040 26 feb
Agilysys 59,590 +0,640 +1,09% 61,210 58,280 58,950 26 feb
Agios Pharmaceuti... 47,440 -2,850 -5,67% 49,850 46,570 50,290 26 feb
AGNC Investment Corp 23,410 +0,140 +0,60% 23,449 23,100 23,270 26 feb
AGNC Investment Corp 16,030 +0,040 +0,25% 16,260 15,920 15,990 26 feb
AgroFresh Solutions 2,390 -0,110 -4,40% 2,510 2,300 2,500 26 feb
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 24,560 -1,780 -6,76% 26,550 24,560 26,340 26 feb
Air Transport Ser... 26,540 -1,310 -4,70% 28,390 25,720 27,850 26 feb
Airbnb 206,350 +24,290 +13,34% 214,100 185,750 182,060 26 feb
Airgain 23,420 +0,730 +3,22% 24,060 22,140 22,690 26 feb
AirNet Technology 3,850 -0,080 -2,04% 4,190 3,780 3,930 26 feb
Akamai Technologies 94,500 -0,990 -1,04% 96,570 94,130 95,490 26 feb
Akari Therapeutic... 3,350 +0,030 +0,90% 3,350 3,040 3,320 26 feb
Akebia Therapeutics 3,460 -0,010 -0,29% 3,530 3,240 3,470 26 feb
Akers Biosciences 3,330 -0,080 -2,35% 3,495 3,230 3,410 26 feb
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 29 mei
Alarm.com Holdings 87,880 -0,860 -0,97% 91,110 86,400 88,740 26 feb
Alaska Communicat... 3,270 0,000 0,00% 3,290 3,270 3,270 26 feb
Aldeyra Therapeutics 12,260 +0,560 +4,79% 12,330 11,350 11,700 26 feb
Alexion Pharmaceu... 152,750 -0,900 -0,59% 153,860 151,600 153,650 26 feb
Alico 29,640 -0,630 -2,08% 30,360 29,640 30,270 26 feb
Align Technology 567,110 +11,000 +1,98% 574,980 554,200 556,110 26 feb
Alimera Sciences 8,070 +0,120 +1,51% 8,640 7,820 7,950 26 feb
ALJ Regional Hold... 1,470 -0,040 -2,65% 1,540 1,430 1,510 26 feb
Alkermes plc 19,040 -0,400 -2,06% 19,910 18,520 19,440 26 feb
Allegiance Bancsh... 37,650 -0,470 -1,23% 38,290 37,120 38,120 26 feb
Allegiant Travel ... 252,190 +3,480 +1,40% 256,370 243,520 248,710 26 feb
Alliance Resource... 5,980 -0,150 -2,45% 6,070 5,670 6,130 26 feb
Allied Healthcare... 5,000 -0,190 -3,66% 5,400 4,980 5,190 26 feb
Allied Motion Tec... 48,540 -0,990 -2,00% 50,280 48,440 49,530 26 feb
Allot Ltd 14,550 -0,090 -0,61% 14,870 14,100 14,640 26 feb
Allscripts Health... 15,430 -0,310 -1,97% 16,320 14,910 15,740 26 feb
Alnylam Pharmaceu... 148,100 +1,510 +1,03% 149,000 143,910 146,590 26 feb
Alpha and Omega S... 35,190 +1,390 +4,11% 36,220 34,130 33,800 26 feb
Alphabet 2.021,910 +5,960 +0,30% 2.056,520 2.001,010 2.015,950 26 feb
Alphabet 2.036,860 +5,500 +0,27% 2.071,010 2.016,060 2.031,360 26 feb
AlphaMark Activel... 29,140 -0,090 -0,31% 29,140 29,140 29,230 26 feb
Alphatec Holdings 16,050 +0,220 +1,39% 16,290 15,420 15,830 26 feb
Altisource Portfo... 10,170 -0,160 -1,55% 10,320 10,060 10,330 26 feb
Altra Industrial ... 57,920 -0,210 -0,36% 59,190 56,020 58,130 26 feb
Amarin Corp 6,740 -0,210 -3,02% 7,080 6,720 6,950 26 feb
A-Mark Precious M... 28,440 +1,220 +4,48% 30,300 28,420 27,220 26 feb
Amazon.com 3.092,930 +35,770 +1,17% 3.122,440 3.036,700 3.057,160 26 feb
Ambarella 112,490 -0,800 -0,71% 117,650 110,610 113,290 26 feb
AMC Networks 65,590 +12,520 +23,59% 70,710 56,500 53,070 26 feb
Amdocs Limited 75,810 -0,860 -1,12% 76,665 75,295 76,670 26 feb
Amedisys 253,640 -9,320 -3,54% 267,700 252,010 262,960 26 feb
AMERCO 574,720 +14,530 +2,59% 577,940 562,000 560,190 26 feb
America First Mul... 4,660 +0,020 +0,43% 4,800 4,650 4,640 26 feb
America Movil SAB... 12,760 -0,270 -2,07% 13,150 12,760 13,030 26 feb
American Airlines... 20,940 +0,080 +0,38% 21,430 20,340 20,860 26 feb
American National... 31,000 -0,170 -0,55% 31,920 30,686 31,170 26 feb
American National... 90,020 -1,980 -2,15% 92,000 88,670 92,000 26 feb
American Public E... 29,440 +1,410 +5,03% 29,960 28,470 28,030 26 feb
American River Ba... 14,790 -0,009 -0,06% 15,250 14,790 14,799 26 feb
American Software 20,200 -0,030 -0,15% 20,390 19,700 20,230 26 feb
American Supercon... 23,790 -0,300 -1,25% 24,900 23,290 24,090 26 feb
American Woodmark... 93,410 -1,590 -1,67% 95,560 91,880 95,000 26 feb
America's Car-Mart 135,000 +3,000 +2,27% 136,250 131,290 132,000 26 feb
Ameris Bancorp 47,640 -0,480 -1,00% 48,540 47,150 48,120 26 feb
AMERISAFE 58,520 -1,270 -2,12% 60,625 58,060 59,790 26 feb
AmeriServ Financial 3,900 -0,450 -10,34% 4,150 3,750 4,350 26 feb
AmeriServ Financial 29,709 +1,459 +5,16% 29,850 28,330 28,250 26 feb
Ames National Corp 22,860 -0,510 -2,18% 23,500 22,830 23,370 26 feb
Amgen 224,920 -2,600 -1,14% 230,313 223,615 227,520 26 feb
Amicus Therapeutics 12,280 +0,360 +3,02% 12,300 11,681 11,920 26 feb
Amkor Technology 23,890 +1,110 +4,87% 24,350 22,410 22,780 26 feb
Amphastar Pharmac... 17,530 -0,360 -2,01% 17,890 17,310 17,890 26 feb
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 22 okt
Amtech Systems 9,590 -0,080 -0,83% 9,790 9,230 9,670 26 feb
Amyris 13,800 -0,020 -0,14% 15,213 13,370 13,820 26 feb
Analog Devices 155,820 +2,140 +1,39% 157,750 152,260 153,680 26 feb
Anavex Life Scien... 13,020 -0,040 -0,31% 13,610 12,570 13,060 26 feb
Andersons 26,140 -0,960 -3,54% 27,160 25,560 27,100 26 feb
Andina Acquisitio... 10,670 -0,330 -3,00% 11,000 10,530 11,000 26 feb
Andina Acquisitio... 0,713 -0,028 -3,79% 0,763 0,712 0,741 26 feb
Andina Acquisitio... 0,880 -0,070 -7,38% 0,980 0,880 0,950 26 feb
Andina Acquisitio... 13,500 0,000 0,00% 13,500 13,500 13,500 23 feb
ANGI Homeservices 14,945 -0,095 -0,63% 15,390 14,690 15,040 26 feb
AngioDynamics 20,950 +0,500 +2,44% 21,387 20,467 20,450 26 feb
ANI Pharmaceuticals 29,100 -0,500 -1,69% 30,160 28,690 29,600 26 feb
Anika Therapeutics 36,700 -0,690 -1,85% 38,005 36,700 37,390 26 feb
Ansys 340,990 +2,530 +0,75% 349,020 337,980 338,460 26 feb
Antares Pharma 4,250 -0,220 -4,92% 4,540 4,250 4,470 26 feb
Apogee Enterprises 37,400 -0,240 -0,64% 37,990 36,690 37,640 26 feb
Apollo Investment... 13,830 +0,110 +0,80% 13,990 13,600 13,720 26 feb
AppFolio 164,020 -2,220 -1,34% 168,243 158,780 166,240 26 feb
Apple 121,260 +0,270 +0,22% 124,850 121,200 120,990 26 feb
Applied DNA Sciences 8,950 -0,740 -7,64% 9,650 8,860 9,690 26 feb
Applied Genetic T... 5,080 -0,220 -4,15% 5,380 4,980 5,300 26 feb
Applied Materials 118,190 +4,260 +3,74% 120,250 113,440 113,930 26 feb
Applied Optoelect... 9,325 -1,845 -16,52% 10,720 9,201 11,170 26 feb
Aptevo Therapeutics 32,710 +1,090 +3,45% 33,120 29,380 31,620 26 feb
Aptose Biosciences 3,960 -0,020 -0,50% 4,047 3,850 3,980 26 feb
Aqua Metals 4,740 -0,240 -4,82% 5,150 4,500 4,980 26 feb
Arbutus Biopharma... 3,750 -0,060 -1,57% 3,945 3,660 3,810 26 feb
ARCA biopharma 4,210 -0,180 -4,10% 4,418 4,120 4,390 26 feb
Arcadia Biosciences 3,170 -0,010 -0,31% 3,200 3,035 3,180 26 feb
ArcBest Corp 58,990 -0,900 -1,50% 60,594 57,540 59,890 26 feb
Arch Capital Grou... 35,820 +0,330 +0,93% 36,290 35,360 35,490 26 feb
Arcturus Therapeu... 52,670 +1,240 +2,41% 53,917 48,800 51,430 26 feb
Ardelyx 6,450 -0,020 -0,31% 6,680 6,310 6,470 26 feb
Arena Pharmaceuti... 80,350 +0,860 +1,08% 81,370 77,520 79,490 26 feb
Ares Capital Corp 18,330 +0,140 +0,77% 18,410 18,150 18,190 26 feb
Ark Restaurants Corp 18,110 -0,160 -0,88% 18,490 17,850 18,270 26 feb
Arrow DWA Tactica... 12,582 0,000 0,00% 12,760 12,582 12,582 25 feb
Arrow Financial Corp 31,860 -0,370 -1,15% 32,550 31,370 32,230 26 feb
Arrowhead Pharmac... 79,660 -2,540 -3,09% 84,490 78,910 82,200 26 feb
Artesian Resource... 37,000 -0,700 -1,86% 38,050 37,000 37,700 26 feb
Art's-Way Manufac... 3,150 -0,040 -1,25% 3,360 3,080 3,190 26 feb
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 03 aug
Ascendis Pharma A/S 154,970 -3,690 -2,33% 159,215 150,760 158,660 26 feb
Asia Pacific Wire... 5,420 -0,130 -2,34% 5,760 5,420 5,550 26 feb
ASML Holding NV 567,090 +7,320 +1,31% 573,490 560,700 559,770 26 feb
Aspen Technology 150,510 +0,030 +0,02% 152,770 148,630 150,480 26 feb
Assembly Biosciences 5,080 -0,450 -8,14% 5,540 5,070 5,530 26 feb
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 28 sep
Astec Industries 67,920 -0,520 -0,76% 69,600 67,690 68,440 26 feb
Astronics Corp 15,800 -0,500 -3,07% 16,605 15,520 16,300 26 feb
AstroNova 11,160 -0,090 -0,80% 11,690 11,113 11,250 26 feb
Astrotech Corp 2,190 -0,170 -7,20% 2,420 2,130 2,360 26 feb
Asure Software 7,790 +0,010 +0,13% 8,000 7,550 7,780 26 feb
Atara Biotherapeu... 16,780 +0,170 +1,02% 17,150 16,290 16,610 26 feb
Athersys 2,040 -0,040 -1,92% 2,178 2,010 2,080 26 feb
Atlantic American... 4,470 -0,160 -3,46% 4,750 4,430 4,630 26 feb
Atlantic Capital ... 20,350 -0,140 -0,68% 20,895 20,220 20,490 26 feb
Atlantica Sustain... 36,150 +0,170 +0,47% 36,595 35,600 35,980 26 feb
Atlanticus Holdin... 26,280 -0,110 -0,42% 27,480 26,240 26,390 26 feb
Atlas Air Worldwi... 55,130 -0,940 -1,68% 56,830 55,040 56,070 26 feb
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 01 sep
Atlassian Corp 237,700 +5,300 +2,28% 239,700 230,700 232,400 26 feb
ATN International 48,680 +2,670 +5,80% 49,970 45,640 46,010 26 feb
Atomera 27,980 +0,360 +1,30% 29,490 26,000 27,620 26 feb
Atossa Therapeutics 2,720 -0,190 -6,53% 2,900 2,500 2,910 26 feb
AtriCure 65,270 +0,490 +0,76% 66,210 63,930 64,780 26 feb
Atrion Corp 624,900 -15,100 -2,36% 640,850 624,900 640,000 26 feb
aTyr Pharma 4,350 -0,210 -4,61% 4,630 4,250 4,560 26 feb
Auburn National B... 39,100 +0,940 +2,46% 40,500 37,575 38,160 26 feb
AudioCodes Ltd 28,490 -0,460 -1,59% 29,180 27,880 28,950 26 feb
Aurinia Pharmaceu... 14,000 -0,580 -3,98% 14,870 13,850 14,580 26 feb
Auris Medical Hol... 3,050 -0,190 -5,86% 3,400 2,920 3,240 26 feb
Autodesk 276,000 -8,030 -2,83% 291,980 274,820 284,030 26 feb
Automatic Data Pr... 174,020 -1,510 -0,86% 177,540 173,720 175,530 26 feb
AVEO Pharmaceuticals 8,260 +0,090 +1,10% 8,420 7,850 8,170 26 feb
Aviat Networks 61,330 +1,070 +1,78% 64,270 58,270 60,260 26 feb
Avid Technology 19,390 -0,110 -0,56% 20,010 18,830 19,500 26 feb
Avinger 1,600 -0,050 -3,03% 1,700 1,550 1,650 26 feb
Avis Budget Group 55,550 +1,730 +3,21% 56,650 53,090 53,820 26 feb
Aware 4,440 -0,110 -2,42% 4,680 4,440 4,550 26 feb
Axcelis Technologies 36,870 +0,310 +0,85% 37,823 36,040 36,560 26 feb
AxoGen 22,100 +0,570 +2,65% 22,570 20,865 21,530 26 feb
Axsome Therapeutics 67,360 -1,020 -1,49% 69,750 66,010 68,380 26 feb
AXT 12,930 +0,200 +1,57% 13,220 12,203 12,730 26 feb
AzurRx BioPharma 1,440 -0,070 -4,64% 1,520 1,350 1,510 26 feb
Chinook Therapeutics 16,540 +0,280 +1,72% 16,830 16,160 16,260 26 feb
Global X Artifici... 28,580 -0,070 -0,24% 28,941 28,260 28,650 26 feb
Seelos Therapeutics 2,970 -0,080 -2,62% 3,220 2,850 3,050 26 feb
SiNtx Technologies 2,050 -0,370 -15,29% 2,360 2,050 2,420 26 feb
Vaxart 7,150 -0,350 -4,67% 7,820 6,920 7,500 26 feb

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