Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 79,260 +2,390 +3,11% 79,310 75,800 76,870 30 nov
Abeona Therapeutics 3,760 -0,050 -1,31% 3,840 3,580 3,810 30 nov
ABIOMED 377,790 +0,460 +0,12% 378,500 377,020 377,330 30 nov
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,130 +0,050 +1,23% 4,160 4,040 4,080 30 nov
Acadia Healthcare... 89,060 +3,040 +3,53% 89,850 85,660 86,020 30 nov
ACADIA Pharmaceut... 15,570 +0,900 +6,13% 15,590 14,650 14,670 30 nov
Acasti Pharma 0,419 +0,009 +2,17% 0,420 0,400 0,410 30 nov
Accelerate Diagno... 0,868 +0,007 +0,86% 0,875 0,755 0,860 30 nov
Accuray 2,050 -0,040 -1,91% 2,090 1,990 2,090 30 nov
AcelRx Pharmaceut... 2,390 0,000 0,00% 2,400 2,250 2,390 30 nov
ACI Worldwide 20,900 +0,530 +2,60% 20,900 19,919 20,370 30 nov
Aclaris Therapeutics 15,220 -0,570 -3,61% 16,165 15,010 15,790 30 nov
ACNB Corp 39,300 +0,750 +1,95% 39,300 38,045 38,550 30 nov
Acorda Therapeutics 0,639 +0,021 +3,45% 0,645 0,600 0,618 30 nov
Activision Blizzard 73,950 -0,390 -0,52% 74,000 73,450 74,340 30 nov
Adamis Pharmaceut... 0,200 -0,005 -2,54% 0,207 0,191 0,205 30 nov
Adaptimmune Thera... 2,170 -0,020 -0,91% 2,380 2,150 2,190 30 nov
Addus HomeCare Corp 110,280 +3,080 +2,87% 110,920 106,090 107,200 30 nov
ADDvantage Techno... 1,710 +0,020 +1,18% 1,729 1,670 1,690 30 nov
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 3,340 +0,020 +0,60% 3,415 3,213 3,320 30 nov
Adobe 344,930 +18,150 +5,55% 345,030 326,380 326,780 30 nov
ADTRAN Holdings 20,270 +0,790 +4,06% 20,320 19,420 19,480 30 nov
Advanced Emission... 2,790 0,000 0,00% 2,830 2,750 2,790 30 nov
Advanced Energy I... 92,640 +4,210 +4,76% 92,790 87,120 88,430 30 nov
Advanced Micro De... 77,630 +4,240 +5,78% 77,700 72,813 73,390 30 nov
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 17 jun
Adverum Biotechno... 0,670 -0,010 -1,50% 0,700 0,650 0,680 30 nov
Aeglea BioTherape... 0,415 -0,805 -65,98% 0,530 0,391 1,220 30 nov
Aehr Test Systems 26,070 +0,140 +0,54% 26,720 25,010 25,930 30 nov
Aemetis 5,510 +0,690 +14,32% 5,700 4,730 4,820 30 nov
Aerie Pharmaceuti... 15,250 0,000 0,00% 0,000 0,000 15,250 18 nov
AeroVironment 91,990 +3,060 +3,44% 92,290 87,810 88,930 30 nov
Aeterna Zentaris 3,920 +0,160 +4,26% 3,980 3,660 3,760 30 nov
Aethlon Medical 0,423 -0,007 -1,63% 0,430 0,410 0,430 30 nov
Affimed NV 2,140 +0,150 +7,54% 2,150 1,990 1,990 30 nov
Agenus 2,700 +0,070 +2,66% 2,785 2,570 2,630 30 nov
Agile Therapeutics 0,210 +0,010 +5,00% 0,210 0,191 0,200 30 nov
Agilysys 66,400 +1,900 +2,95% 66,930 64,082 64,500 30 nov
Agios Pharmaceuti... 30,140 +1,340 +4,65% 30,240 28,690 28,800 30 nov
AGNC Investment Corp 20,570 +0,900 +4,58% 20,890 19,600 19,670 30 nov
AGNC Investment Corp 9,990 +0,280 +2,88% 10,020 9,560 9,710 30 nov
AgroFresh Solutions 2,950 +0,010 +0,34% 2,950 2,940 2,940 30 nov
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 23,370 +0,005 +0,02% 23,710 23,370 23,365 30 nov
Air Transport Ser... 28,040 -0,130 -0,46% 28,370 27,300 28,170 30 nov
Airbnb 102,140 +6,760 +7,09% 102,250 95,720 95,380 30 nov
Airgain 7,870 +0,160 +2,08% 7,940 7,660 7,710 30 nov
AirNet Technology 0,621 +0,000 +0,06% 0,649 0,621 0,621 30 nov
Akamai Technologies 94,860 +3,830 +4,21% 95,180 90,750 91,030 30 nov
Akari Therapeutic... 0,553 +0,012 +2,30% 0,555 0,540 0,540 30 nov
Akebia Therapeutics 0,275 +0,025 +9,88% 0,280 0,250 0,250 30 nov
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 49,900 +1,900 +3,96% 50,090 47,480 48,000 30 nov
Aldeyra Therapeutics 5,600 +0,140 +2,56% 5,668 5,370 5,460 30 nov
Alico 30,930 -0,360 -1,15% 31,160 29,830 31,290 30 nov
Align Technology 196,660 +4,830 +2,52% 196,740 184,690 191,830 30 nov
Alimera Sciences 3,450 -0,090 -2,54% 3,571 3,450 3,540 30 nov
ALJ Regional Hold... 1,620 0,000 0,00% 0,000 0,000 1,620 09 sep
Alkermes plc 24,780 +0,760 +3,16% 24,820 23,960 24,020 30 nov
Allegiance Bancsh... 41,630 0,000 0,00% 0,000 0,000 41,630 30 sep
Allegiant Travel ... 82,610 +2,430 +3,03% 82,760 78,990 80,180 30 nov
Alliance Resource... 23,710 +0,510 +2,20% 23,850 23,130 23,200 30 nov
Allied Healthcare... 1,150 +0,030 +2,68% 1,160 1,120 1,120 30 nov
Allied Motion Tec... 35,440 +1,390 +4,08% 35,780 33,643 34,050 30 nov
Allot Ltd 3,710 +0,060 +1,64% 3,750 3,600 3,650 30 nov
Allscripts Health... 18,940 +0,550 +2,99% 18,980 18,290 18,390 30 nov
Alnylam Pharmaceu... 220,590 +15,800 +7,72% 221,150 205,190 204,790 30 nov
Alpha and Omega S... 35,080 +1,460 +4,34% 35,170 32,890 33,620 30 nov
Alphabet 100,990 +5,800 +6,09% 101,040 94,420 95,190 30 nov
Alphabet 101,450 +6,010 +6,30% 101,450 94,670 95,440 30 nov
AlphaMark Activel... 24,650 -0,125 -0,50% 0,000 0,000 24,775 28 nov
Alphatec Holdings 10,260 +0,490 +5,02% 10,330 9,840 9,770 30 nov
Altisource Portfo... 15,090 -0,630 -4,01% 15,250 14,510 15,720 30 nov
Altra Industrial ... 58,620 +0,420 +0,72% 58,620 58,200 58,200 30 nov
Amarin Corp 1,150 +0,010 +0,88% 1,170 1,120 1,140 30 nov
A-Mark Precious M... 34,500 +1,290 +3,88% 34,790 32,300 33,210 30 nov
Amazon.com 96,540 +4,120 +4,46% 96,540 91,525 92,420 30 nov
Ambarella 74,200 +5,080 +7,35% 74,290 68,360 69,120 30 nov
AMC Networks 19,960 +0,480 +2,46% 20,005 18,880 19,480 30 nov
Amdocs Limited 88,860 +2,560 +2,97% 89,280 85,715 86,300 30 nov
Amedisys 91,090 +2,680 +3,03% 91,195 86,135 88,410 30 nov
AMERCO 63,300 +1,800 +2,93% 64,070 61,550 61,500 30 nov
America First Mul... 19,100 +0,240 +1,27% 19,100 18,650 18,860 30 nov
America Movil SAB... 19,350 +0,290 +1,52% 19,470 19,000 19,060 30 nov
American Airlines... 14,430 +0,290 +2,05% 14,445 13,930 14,140 30 nov
American National... 38,570 +1,310 +3,52% 38,590 37,290 37,260 30 nov
American Public E... 12,850 -0,310 -2,36% 13,335 12,800 13,160 30 nov
American Software 14,810 +0,570 +4,00% 14,840 14,040 14,240 30 nov
American Supercon... 3,760 -0,150 -3,84% 3,960 3,750 3,910 30 nov
American Woodmark... 54,200 +0,790 +1,48% 54,280 51,629 53,410 30 nov
America's Car-Mart 72,760 +2,210 +3,13% 73,020 69,000 70,550 30 nov
Ameris Bancorp 52,880 +0,770 +1,48% 53,010 50,600 52,110 30 nov
AMERISAFE 59,370 +1,680 +2,91% 59,510 57,110 57,690 30 nov
AmeriServ Financial 4,090 +0,070 +1,74% 4,100 4,000 4,020 30 nov
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 okt '21
Ames National Corp 22,900 +0,160 +0,70% 22,970 22,600 22,740 30 nov
Amgen 286,400 +4,410 +1,56% 287,960 278,930 281,990 30 nov
Amicus Therapeutics 12,100 +0,620 +5,40% 12,150 11,465 11,480 30 nov
Amkor Technology 28,020 +1,020 +3,78% 28,070 26,610 27,000 30 nov
Amphastar Pharmac... 29,490 +0,100 +0,34% 29,540 28,820 29,390 30 nov
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 10,940 -0,110 -1,00% 11,730 10,930 11,050 30 nov
Amyris 1,730 +0,130 +8,12% 1,740 1,520 1,600 30 nov
Analog Devices 171,910 +8,020 +4,89% 172,190 162,695 163,890 30 nov
Anavex Life Scien... 8,810 -0,130 -1,45% 9,140 8,290 8,940 30 nov
Andersons 38,500 +0,880 +2,34% 38,600 36,790 37,620 30 nov
Angi 2,230 +0,170 +8,25% 2,240 2,050 2,060 30 nov
AngioDynamics 12,950 +0,440 +3,52% 13,060 12,190 12,510 30 nov
ANI Pharmaceuticals 41,950 +1,290 +3,17% 42,090 40,240 40,660 30 nov
Anika Therapeutics 31,540 +2,080 +7,06% 31,610 29,540 29,460 30 nov
Ansys 254,300 +13,670 +5,68% 254,570 240,800 240,630 30 nov
Apogee Enterprises 48,250 +0,460 +0,96% 48,520 46,740 47,790 30 nov
Apollo Investment... 13,650 0,000 0,00% 0,000 0,000 13,650 12 aug
AppFolio 114,090 +3,690 +3,34% 114,710 109,440 110,400 30 nov
Apple 148,030 +6,860 +4,86% 148,030 140,550 141,170 30 nov
Applied DNA Sciences 1,360 -0,010 -0,73% 1,400 1,326 1,370 30 nov
Applied Genetic T... 0,394 +0,005 +1,23% 0,400 0,370 0,389 30 nov
Applied Materials 109,600 +6,350 +6,15% 109,640 102,660 103,250 30 nov
Applied Optoelect... 2,200 +0,090 +4,27% 2,200 2,020 2,110 30 nov
Aptevo Therapeutics 3,120 +0,040 +1,30% 3,140 2,980 3,080 30 nov
Aptose Biosciences 0,665 -0,013 -1,92% 0,687 0,650 0,678 30 nov
Aqua Metals 0,742 -0,038 -4,87% 0,797 0,718 0,780 30 nov
Arbutus Biopharma... 2,350 -0,040 -1,67% 2,485 2,310 2,390 30 nov
ARCA biopharma 2,090 +0,030 +1,45% 2,110 2,050 2,060 30 nov
Arcadia Biosciences 0,335 +0,002 +0,57% 0,339 0,321 0,333 30 nov
ArcBest Corp 82,770 +1,420 +1,75% 83,000 79,200 81,350 30 nov
Arch Capital Grou... 59,910 +0,930 +1,58% 60,070 58,380 58,980 30 nov
Arcturus Therapeu... 18,440 +1,170 +6,77% 18,490 17,110 17,270 30 nov
Ardelyx 1,720 -0,030 -1,71% 1,765 1,670 1,750 30 nov
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 10 mrt
Ares Capital Corp 19,650 +0,320 +1,66% 19,660 19,230 19,330 30 nov
Ark Restaurants Corp 18,910 -0,690 -3,52% 19,535 18,910 19,600 30 nov
Arrow Financial Corp 35,170 +0,080 +0,23% 35,300 34,300 35,090 30 nov
Arrow Investments... 11,230 0,000 0,00% 0,000 0,000 11,230 15 sep
Arrowhead Pharmac... 32,200 +2,210 +7,37% 32,240 30,030 29,990 30 nov
Artesian Resource... 54,560 +1,460 +2,75% 54,630 52,570 53,100 30 nov
Art's-Way Manufac... 1,940 -0,014 -0,71% 2,010 1,930 1,954 30 nov
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 123,060 +4,640 +3,92% 124,180 119,800 118,420 30 nov
Asia Pacific Wire... 1,332 -0,029 -2,10% 1,332 1,332 1,360 30 nov
ASML Holding NV 608,120 +29,300 +5,06% 608,410 576,940 578,820 30 nov
Aspen Technology 230,500 +11,480 +5,24% 232,160 218,480 219,020 30 nov
Assembly Biosciences 1,310 -0,020 -1,50% 1,330 1,300 1,330 30 nov
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 44,240 +0,730 +1,68% 44,550 42,385 43,510 30 nov
Astronics Corp 8,400 +0,420 +5,26% 8,400 7,805 7,980 30 nov
AstroNova 11,750 +0,250 +2,17% 12,000 11,490 11,500 30 nov
Astrotech Corp 0,342 +0,004 +1,07% 0,346 0,330 0,338 30 nov
Asure Software 7,850 -0,080 -1,01% 7,990 7,730 7,930 30 nov
Atara Biotherapeu... 4,530 +0,360 +8,63% 4,540 4,080 4,170 30 nov
Athersys 0,595 -0,011 -1,78% 0,610 0,583 0,606 30 nov
Atlantic American... 2,880 +0,055 +1,95% 2,880 2,800 2,825 30 nov
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 28 feb
Atlantica Sustain... 27,900 +0,550 +2,01% 27,950 27,030 27,350 30 nov
Atlanticus Holdin... 28,800 +1,250 +4,54% 28,980 26,730 27,550 30 nov
Atlas Air Worldwi... 100,750 +0,050 +0,05% 101,180 100,315 100,700 30 nov
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 131,550 +9,540 +7,82% 132,190 119,450 122,010 30 nov
ATN International 48,410 +1,140 +2,41% 48,645 46,600 47,270 30 nov
Atomera 8,530 +0,510 +6,36% 8,630 7,970 8,020 30 nov
Atossa Therapeutics 0,750 -0,012 -1,60% 0,770 0,750 0,762 30 nov
AtriCure 45,560 +2,080 +4,78% 45,585 42,820 43,480 30 nov
Atrion Corp 604,800 +25,400 +4,38% 604,800 583,180 579,400 30 nov
aTyr Pharma 2,160 +0,030 +1,41% 2,180 2,080 2,130 30 nov
Auburn National B... 22,510 -0,380 -1,66% 23,230 22,400 22,890 30 nov
AudioCodes Ltd 19,200 +0,580 +3,11% 19,450 18,160 18,620 30 nov
Aurinia Pharmaceu... 5,130 +0,180 +3,64% 5,190 4,900 4,950 30 nov
Autodesk 201,950 +6,770 +3,47% 202,810 193,930 195,180 30 nov
Automatic Data Pr... 264,140 +7,080 +2,75% 264,950 254,640 257,060 30 nov
AVEO Pharmaceuticals 14,950 +0,080 +0,54% 14,950 14,855 14,870 30 nov
Aviat Networks 31,460 +0,760 +2,48% 31,490 30,270 30,700 30 nov
Avid Technology 28,080 +1,600 +6,04% 28,260 26,280 26,480 30 nov
Avinger 1,240 -0,060 -4,62% 1,285 1,240 1,300 30 nov
Avis Budget Group 223,600 -1,350 -0,60% 227,310 219,070 224,950 30 nov
Aware 1,950 +0,120 +6,56% 1,950 1,830 1,830 30 nov
Axcelis Technologies 79,750 +3,440 +4,51% 79,865 74,210 76,310 30 nov
AxoGen 10,950 +0,470 +4,48% 11,070 10,360 10,480 30 nov
Axsome Therapeutics 72,290 +1,450 +2,05% 74,080 69,265 70,840 30 nov
AXT 5,310 +0,210 +4,12% 5,370 5,010 5,100 30 nov
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 sep '21
Chinook Therapeutics 22,650 +2,390 +11,80% 22,805 20,400 20,260 30 nov
Global X Artifici... 21,480 +0,910 +4,42% 21,480 20,720 20,570 30 nov
Seelos Therapeutics 0,819 +0,048 +6,28% 0,820 0,790 0,770 30 nov
SiNtx Technologies 0,134 +0,014 +11,58% 0,145 0,124 0,120 30 nov
Vaxart 1,180 -0,050 -4,07% 1,250 1,110 1,230 30 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