Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 54,090 -0,130 -0,24% 54,720 52,900 54,220 29 mei
Abeona Therapeutics 3,310 +0,070 +2,16% 3,330 3,170 3,240 29 mei
ABIOMED 223,900 +6,540 +3,01% 0,000 0,000 217,360 29 mei
Abraxas Petroleum... 0,194 -0,007 -3,38% 0,000 0,000 0,201 29 mei
Acacia Communicat... 67,500 +0,840 +1,26% 67,500 66,410 66,660 29 mei
Acacia Research Corp 2,590 +0,020 +0,78% 2,610 2,490 2,570 29 mei
Acadia Healthcare... 28,610 -0,750 -2,55% 29,060 27,850 29,360 29 mei
ACADIA Pharmaceut... 49,670 -1,020 -2,01% 51,320 48,000 50,690 29 mei
Acasti Pharma 0,633 -0,010 -1,62% 0,643 0,620 0,643 29 mei
Accelerate Diagno... 8,350 -0,050 -0,60% 8,529 8,010 8,400 29 mei
Acceleron Pharma 98,920 -0,100 -0,10% 99,565 94,890 99,020 29 mei
Accuray 2,100 +0,010 +0,48% 2,120 2,030 2,090 29 mei
AcelRx Pharmaceut... 1,390 -0,110 -7,33% 0,000 0,000 1,500 29 mei
ACI Worldwide 27,530 +1,020 +3,85% 27,700 26,270 26,510 29 mei
Aclaris Therapeutics 1,410 +0,070 +5,22% 1,410 1,310 1,340 29 mei
ACNB Corp 24,840 -0,230 -0,92% 25,175 23,820 25,070 29 mei
Acorda Therapeutics 0,748 -0,021 -2,76% 0,774 0,730 0,769 29 mei
Activision Blizzard 71,980 +1,760 +2,51% 0,000 0,000 70,220 29 mei
Adamas Pharmaceut... 2,760 -0,030 -1,08% 2,810 2,610 2,790 29 mei
Adamis Pharmaceut... 0,493 +0,004 +0,88% 0,500 0,475 0,489 29 mei
Adaptimmune Thera... 11,070 +6,210 +127,78% 0,000 0,000 4,860 29 mei
Addus HomeCare Corp 98,960 +2,090 +2,16% 99,575 95,410 96,870 29 mei
ADDvantage Techno... 1,840 +0,010 +0,55% 1,850 1,790 1,830 29 mei
Adesto Technologi... 12,070 +0,070 +0,58% 12,070 11,940 12,000 29 mei
ADMA Biologics 3,290 +0,430 +15,03% 0,000 0,000 2,860 29 mei
Adobe 386,600 +6,770 +1,78% 0,000 0,000 379,830 29 mei
Adtran 11,400 +0,260 +2,33% 11,430 10,730 11,140 29 mei
Aduro Biotech 3,270 +0,010 +0,31% 3,312 3,120 3,260 29 mei
Advanced Emission... 5,050 -0,130 -2,51% 5,190 4,970 5,180 29 mei
Advanced Energy I... 66,830 +1,610 +2,47% 0,000 0,000 65,220 29 mei
Advanced Micro De... 53,800 +2,060 +3,98% 0,000 0,000 51,740 29 mei
Advaxis 0,680 -0,013 -1,90% 0,710 0,650 0,693 29 mei
Adverum Biotechno... 20,630 +0,310 +1,53% 20,830 16,550 20,320 29 mei
Aegion Corp 15,010 +0,090 +0,60% 15,070 14,310 14,920 29 mei
Aeglea BioTherape... 8,810 -0,090 -1,01% 9,020 8,480 8,900 29 mei
Aehr Test Systems 1,650 +0,010 +0,61% 1,680 1,622 1,640 29 mei
Aemetis 0,800 -0,010 -1,23% 0,840 0,761 0,810 29 mei
Aerie Pharmaceuti... 14,030 -0,190 -1,34% 14,480 13,340 14,220 29 mei
AeroVironment 70,830 +2,900 +4,27% 71,070 66,500 67,930 29 mei
Aeterna Zentaris 1,160 +0,010 +0,87% 1,210 1,130 1,150 29 mei
Aethlon Medical 1,447 -0,123 -7,82% 1,490 1,300 1,570 29 mei
Affimed NV 3,290 +0,170 +5,45% 3,340 2,970 3,120 29 mei
Agenus 3,730 +0,850 +29,51% 3,790 2,890 2,880 29 mei
Agile Therapeutics 2,820 -0,080 -2,76% 3,010 2,760 2,900 29 mei
Agilysys 19,230 -0,200 -1,03% 19,280 18,380 19,430 29 mei
Agios Pharmaceuti... 51,740 -1,610 -3,02% 53,340 49,890 53,350 29 mei
AGNC Investment Corp 21,380 -0,070 -0,33% 21,500 21,350 21,450 29 mei
AGNC Investment Corp 12,940 -0,150 -1,15% 13,220 12,820 13,090 29 mei
AgroFresh Solutions 2,660 -0,020 -0,75% 2,950 2,630 2,680 29 mei
AgroFresh Solutions 0,017 -0,001 -6,15% 0,018 0,010 0,018 29 mei
Aimmune Therapeutics 16,600 -0,400 -2,35% 16,950 15,950 17,000 29 mei
Air T 11,540 -1,142 -9,00% 12,700 11,540 12,682 29 mei
Air Transport Ser... 21,540 +0,570 +2,72% 21,660 20,590 20,970 29 mei
Airgain 9,030 +0,150 +1,69% 9,035 8,670 8,880 29 mei
AirNet Technology 0,710 -0,020 -2,74% 0,740 0,700 0,730 29 mei
Akamai Technologies 105,800 +2,890 +2,81% 106,270 102,230 102,910 29 mei
Akari Therapeutic... 2,040 +0,040 +2,00% 2,090 2,000 2,000 29 mei
Akebia Therapeutics 11,640 +0,130 +1,13% 11,690 10,970 11,510 29 mei
Akers Biosciences 3,400 -0,040 -1,16% 3,440 3,300 3,440 29 mei
Akorn 0,165 -0,019 -10,13% 0,195 0,090 0,184 29 mei
Alarm.com Holdings 47,290 +0,340 +0,72% 47,520 45,780 46,950 29 mei
Alaska Communicat... 2,610 +0,030 +1,16% 2,660 2,580 2,580 29 mei
Aldeyra Therapeutics 4,920 +0,200 +4,24% 0,000 0,000 4,720 29 mei
Alexion Pharmaceu... 119,900 +5,480 +4,79% 0,000 0,000 114,420 29 mei
Alico 32,090 +0,190 +0,60% 32,220 31,055 31,900 29 mei
Align Technology 245,620 -3,560 -1,43% 252,850 242,600 249,180 29 mei
Alimera Sciences 5,029 -0,231 -4,39% 5,250 4,900 5,260 29 mei
ALJ Regional Hold... 0,621 +0,084 +15,53% 0,000 0,000 0,538 29 mei
Alkermes plc 16,360 -0,310 -1,86% 16,950 15,820 16,670 29 mei
Allegiance Bancsh... 25,610 -0,610 -2,33% 26,050 25,010 26,220 29 mei
Allegiant Travel ... 106,550 +0,610 +0,58% 109,930 102,020 105,940 29 mei
Alliance Resource... 3,170 -0,100 -3,06% 3,350 3,100 3,270 29 mei
Allied Healthcare... 9,330 +0,070 +0,76% 9,490 8,880 9,260 29 mei
Allied Motion Tec... 36,190 -0,890 -2,40% 37,090 35,250 37,080 29 mei
Allot Ltd 10,670 +0,180 +1,72% 10,720 10,490 10,490 29 mei
Allscripts Health... 6,310 -0,380 -5,68% 6,570 6,105 6,690 29 mei
Alnylam Pharmaceu... 135,270 +2,170 +1,63% 135,320 129,560 133,100 29 mei
Alpha and Omega S... 10,490 -0,120 -1,13% 10,730 10,080 10,610 29 mei
Alphabet 1.433,520 +15,280 +1,08% 0,000 0,000 1.418,240 29 mei
Alphabet 1.428,920 +12,190 +0,86% 0,000 0,000 1.416,730 29 mei
AlphaMark Activel... 20,390 +0,505 +2,54% 20,390 20,230 19,885 27 mei
Alphatec Holdings 4,450 +0,050 +1,14% 4,570 4,320 4,400 29 mei
Altisource Portfo... 14,230 -1,440 -9,19% 15,670 14,010 15,670 29 mei
Altra Industrial ... 31,000 +0,060 +0,19% 31,810 29,560 30,940 29 mei
AMAG Pharmaceuticals 7,710 -0,290 -3,63% 8,060 7,340 8,000 29 mei
Amarin Corp 6,860 +0,030 +0,44% 6,916 6,550 6,830 29 mei
A-Mark Precious M... 16,940 +0,060 +0,36% 17,446 16,690 16,880 29 mei
Amazon.com 2.442,370 +41,270 +1,72% 0,000 0,000 2.401,100 29 mei
Ambarella 56,740 +1,290 +2,33% 56,770 54,220 55,450 29 mei
AMC Networks 28,270 -0,340 -1,19% 28,810 27,740 28,610 29 mei
Amdocs Limited 62,260 -0,780 -1,24% 62,870 61,030 63,040 29 mei
Amedisys 192,050 +1,120 +0,59% 192,670 187,486 190,930 29 mei
AMERCO 322,340 -8,190 -2,48% 327,140 319,790 330,530 29 mei
America First Mul... 4,780 -0,190 -3,82% 5,000 4,680 4,970 29 mei
America Movil SAB... 13,080 -0,260 -1,95% 13,080 13,080 13,340 29 mei
American Airlines... 10,500 -0,480 -4,37% 0,000 0,000 10,980 29 mei
American National... 24,860 -1,130 -4,35% 25,610 24,010 25,990 29 mei
American National... 75,150 -1,500 -1,96% 76,460 74,501 76,650 29 mei
American Public E... 31,430 -0,260 -0,82% 31,540 29,620 31,690 29 mei
American River Ba... 10,200 +0,470 +4,83% 10,700 10,100 9,730 29 mei
American Software 19,450 +1,080 +5,88% 19,540 18,620 18,370 29 mei
American Supercon... 7,250 -0,270 -3,59% 7,640 6,950 7,520 29 mei
American Woodmark... 62,760 +0,150 +0,24% 63,550 60,010 62,610 29 mei
America's Car-Mart 79,570 -1,420 -1,75% 80,587 77,600 80,990 29 mei
Ameris Bancorp 24,230 -0,550 -2,22% 24,850 23,460 24,780 29 mei
AMERISAFE 61,380 -1,680 -2,66% 63,010 60,545 63,060 29 mei
AmeriServ Financial 2,930 +0,060 +2,09% 2,970 2,900 2,870 29 mei
AmeriServ Financial 26,800 +0,300 +1,13% 26,800 26,800 26,500 27 mei
Ames National Corp 20,100 +0,170 +0,85% 20,180 19,240 19,930 29 mei
Amgen 229,700 +5,570 +2,49% 230,570 222,060 224,130 29 mei
Amicus Therapeutics 12,475 +0,285 +2,34% 12,520 11,890 12,190 29 mei
Amkor Technology 10,580 +0,180 +1,73% 10,670 10,240 10,400 29 mei
Amphastar Pharmac... 18,640 +0,020 +0,11% 18,730 18,280 18,620 29 mei
Amplify Online Re... 64,000 +1,260 +2,01% 64,030 62,620 62,740 29 mei
Amtech Systems 5,240 +0,070 +1,35% 5,350 5,070 5,170 29 mei
Amyris 3,730 +0,560 +17,67% 0,000 0,000 3,170 29 mei
Analog Devices 112,950 +1,990 +1,79% 113,310 110,410 110,960 29 mei
Anavex Life Scien... 4,110 +0,110 +2,75% 4,140 3,950 4,000 29 mei
Andersons 12,960 -0,090 -0,69% 13,210 12,613 13,050 29 mei
Andina Acquisitio... 10,190 +0,010 +0,10% 10,191 10,190 10,180 28 mei
Andina Acquisitio... 0,160 -0,005 -3,03% 0,160 0,159 0,165 29 mei
Andina Acquisitio... 0,140 -0,040 -22,17% 0,140 0,140 0,180 29 mei
Andina Acquisitio... 10,350 0,000 0,00% 10,350 10,350 10,350 30 apr
ANGI Homeservices 10,850 +0,350 +3,33% 10,980 10,480 10,500 29 mei
AngioDynamics 10,210 -0,290 -2,76% 10,520 9,930 10,500 29 mei
ANI Pharmaceuticals 31,060 -0,730 -2,30% 31,200 30,000 31,790 29 mei
Anika Therapeutics 33,530 -0,650 -1,90% 34,230 32,140 34,180 29 mei
Ansys 283,000 +7,900 +2,87% 283,630 273,930 275,100 29 mei
Antares Pharma 2,870 -0,040 -1,37% 2,950 2,780 2,910 29 mei
Apogee Enterprises 20,650 -0,870 -4,04% 21,505 20,380 21,520 29 mei
Apollo Investment... 10,100 +0,020 +0,20% 10,160 9,740 10,080 29 mei
AppFolio 158,510 +4,810 +3,13% 158,760 152,090 153,700 29 mei
Apple 317,940 -0,310 -0,10% 0,000 0,000 318,250 29 mei
Applied DNA Sciences 9,720 -0,100 -1,02% 9,762 9,200 9,820 29 mei
Applied Genetic T... 4,800 -0,030 -0,62% 4,850 4,600 4,830 29 mei
Applied Materials 56,180 +1,510 +2,76% 56,375 54,460 54,670 29 mei
Applied Optoelect... 8,830 -0,070 -0,79% 8,890 8,620 8,900 29 mei
Aptevo Therapeutics 5,700 -0,240 -4,04% 6,020 5,610 5,940 29 mei
Aptose Biosciences 7,380 +0,270 +3,80% 7,430 7,060 7,110 29 mei
Aqua Metals 0,840 -0,020 -2,31% 0,910 0,770 0,860 29 mei
Arbutus Biopharma... 2,160 0,000 0,00% 2,210 2,080 2,160 29 mei
ARCA biopharma 12,600 -6,610 -34,41% 0,000 0,000 19,210 29 mei
Arcadia Biosciences 3,640 +0,060 +1,68% 3,680 3,480 3,580 29 mei
ArcBest Corp 22,390 -0,010 -0,04% 22,480 21,850 22,400 29 mei
Arch Capital Grou... 28,220 -0,820 -2,82% 28,835 27,900 29,040 29 mei
Arcturus Therapeu... 38,940 +2,200 +5,99% 39,270 35,810 36,740 29 mei
Ardelyx 7,330 +0,130 +1,81% 7,430 6,940 7,200 29 mei
Arena Pharmaceuti... 59,770 +4,020 +7,21% 60,000 54,710 55,750 29 mei
Ares Capital Corp 14,750 -0,330 -2,19% 15,070 14,645 15,080 29 mei
Ark Restaurants Corp 12,250 +0,210 +1,74% 12,540 11,800 12,040 29 mei
Arrow DWA Tactica... 9,865 +0,025 +0,25% 9,920 9,780 9,840 29 mei
Arrow Financial Corp 29,250 -0,200 -0,68% 29,280 28,460 29,450 29 mei
Arrowhead Pharmac... 32,240 -0,850 -2,57% 33,420 31,560 33,090 29 mei
Artesian Resource... 35,110 +0,080 +0,23% 35,374 34,520 35,030 29 mei
Art's-Way Manufac... 1,940 +0,020 +1,04% 1,967 1,920 1,920 29 mei
Ascena Retail Group 1,670 -0,280 -14,36% 0,000 0,000 1,950 29 mei
Ascendis Pharma A/S 145,450 -1,340 -0,91% 147,000 143,500 146,790 29 mei
Asia Pacific Wire... 0,985 +0,000 +0,01% 0,990 0,985 0,985 29 mei
ASML Holding NV 329,510 +9,540 +2,98% 0,000 0,000 319,970 29 mei
Aspen Technology 105,640 +0,910 +0,87% 0,000 0,000 104,730 29 mei
Assembly Biosciences 19,490 -0,110 -0,56% 20,040 18,700 19,600 29 mei
Asta Funding 12,500 +0,050 +0,40% 12,510 12,377 12,450 29 mei
Astec Industries 42,480 -0,430 -1,00% 42,720 41,290 42,910 29 mei
Astronics Corp 9,130 -0,200 -2,14% 9,450 8,670 9,330 29 mei
AstroNova 6,430 -0,090 -1,38% 6,630 6,390 6,520 29 mei
Astrotech Corp 2,680 -0,020 -0,74% 2,740 2,550 2,700 29 mei
Asure Software 6,180 -0,100 -1,59% 6,390 6,060 6,280 29 mei
Atara Biotherapeu... 11,500 +0,260 +2,31% 11,620 11,145 11,240 29 mei
Athersys 2,910 +0,130 +4,68% 0,000 0,000 2,780 29 mei
Atlantic American... 1,770 -0,090 -4,84% 1,880 1,760 1,860 29 mei
Atlantic Capital ... 11,400 -0,140 -1,21% 11,610 11,180 11,540 29 mei
Atlantica Sustain... 26,200 -0,140 -0,53% 26,405 25,790 26,340 29 mei
Atlanticus Holdin... 14,500 +0,650 +4,69% 14,500 13,850 13,850 29 mei
Atlas Air Worldwi... 39,060 +0,160 +0,41% 39,610 37,570 38,900 29 mei
Atlas Financial H... 0,353 -0,017 -4,49% 0,000 0,000 0,370 29 mei
Atlassian Corp 185,300 +6,980 +3,91% 0,000 0,000 178,320 29 mei
ATN International 59,400 -0,090 -0,15% 59,750 56,855 59,490 29 mei
Atomera 8,680 -0,210 -2,36% 9,190 8,194 8,890 29 mei
Atossa Therapeutics 2,380 +0,110 +4,85% 0,000 0,000 2,270 29 mei
AtriCure 47,810 -0,750 -1,54% 49,170 47,270 48,560 29 mei
Atrion Corp 641,990 -0,010 0,00% 643,000 640,000 642,000 29 mei
aTyr Pharma 3,740 +0,030 +0,81% 3,930 3,709 3,710 29 mei
Auburn National B... 53,840 +1,140 +2,16% 54,000 52,745 52,700 29 mei
AudioCodes Ltd 36,650 +2,120 +6,14% 0,000 0,000 34,530 29 mei
Aurinia Pharmaceu... 15,870 +0,500 +3,25% 15,900 14,940 15,370 29 mei
Auris Medical Hol... 0,999 -0,031 -3,01% 1,030 0,975 1,030 29 mei
Autodesk 210,380 +7,750 +3,82% 0,000 0,000 202,630 29 mei
Automatic Data Pr... 146,430 +1,630 +1,13% 146,980 142,165 144,800 29 mei
AVEO Pharmaceuticals 8,160 -1,050 -11,40% 8,980 7,051 9,210 29 mei
Aviat Networks 15,240 -0,500 -3,18% 15,710 14,880 15,740 29 mei
Avid Technology 7,060 +0,700 +11,01% 7,125 6,450 6,360 29 mei
Avinger 0,372 -0,030 -7,46% 0,000 0,000 0,402 29 mei
Avis Budget Group 21,530 +1,510 +7,54% 0,000 0,000 20,020 29 mei
Aware 3,550 -0,060 -1,66% 3,700 3,515 3,610 29 mei
Axcelis Technologies 26,850 +1,250 +4,88% 27,390 26,050 25,600 29 mei
AxoGen 9,700 +0,520 +5,66% 0,000 0,000 9,180 29 mei
Axsome Therapeutics 76,980 +0,460 +0,60% 77,280 73,230 76,520 29 mei
AXT 5,290 +0,080 +1,54% 5,360 5,060 5,210 29 mei
AzurRx BioPharma 0,803 -0,017 -2,07% 0,860 0,770 0,820 29 mei
Global X Future A... 19,491 +0,341 +1,78% 19,532 19,150 19,150 29 mei
Seelos Therapeutics 1,230 -0,030 -2,38% 1,260 1,130 1,260 29 mei
SiNtx Technologies 0,690 -0,027 -3,71% 0,000 0,000 0,717 29 mei
Vaxart 2,680 +0,030 +1,13% 0,000 0,000 2,650 29 mei

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: VWD Group