Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 62,920 -0,370 -0,58% 63,130 62,000 63,290 17 aug
Abeona Therapeutics 4,600 -0,170 -3,56% 4,810 4,500 4,770 17 aug
ABIOMED 281,820 -9,300 -3,19% 287,640 279,730 291,120 17 aug
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 aug '21
Acacia Research Corp 4,610 -0,110 -2,33% 4,760 4,580 4,720 17 aug
Acadia Healthcare... 81,490 -0,260 -0,32% 81,790 80,540 81,750 17 aug
ACADIA Pharmaceut... 17,060 +0,100 +0,59% 17,430 16,730 16,960 17 aug
Acasti Pharma 0,950 -0,007 -0,71% 0,960 0,930 0,957 17 aug
Accelerate Diagno... 3,420 +0,230 +7,21% 3,737 3,105 3,190 17 aug
Accuray 2,920 +0,100 +3,55% 2,920 2,740 2,820 17 aug
AcelRx Pharmaceut... 0,306 -0,015 -4,53% 0,317 0,290 0,320 17 aug
ACI Worldwide 25,800 -0,710 -2,68% 26,500 25,700 26,510 17 aug
Aclaris Therapeutics 16,470 -0,410 -2,43% 17,060 16,250 16,880 17 aug
ACNB Corp 35,200 -1,030 -2,84% 36,060 35,200 36,230 17 aug
Acorda Therapeutics 0,463 -0,010 -2,11% 0,490 0,460 0,473 17 aug
Activision Blizzard 80,530 -0,390 -0,48% 80,910 79,811 80,920 17 aug
Adamis Pharmaceut... 0,330 -0,010 -2,91% 0,340 0,320 0,340 17 aug
Adaptimmune Thera... 2,090 -0,140 -6,28% 2,270 2,080 2,230 17 aug
Addus HomeCare Corp 94,610 -1,240 -1,29% 94,880 93,810 95,850 17 aug
ADDvantage Techno... 2,180 -0,040 -1,80% 2,275 1,970 2,220 17 aug
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 2,450 +0,050 +2,08% 2,470 2,350 2,400 17 aug
Adobe 437,820 -9,740 -2,18% 442,990 436,114 447,560 17 aug
ADTRAN Holdings 24,150 -0,680 -2,74% 24,700 24,110 24,830 17 aug
Advanced Emission... 6,110 +0,190 +3,21% 6,250 5,700 5,920 17 aug
Advanced Energy I... 95,040 -1,380 -1,43% 95,600 93,800 96,420 17 aug
Advanced Micro De... 98,270 -1,930 -1,93% 99,640 96,725 100,200 17 aug
Advaxis 3,390 0,000 0,00% 3,390 3,000 3,390 17 jun
Adverum Biotechno... 1,350 -0,050 -3,57% 1,440 1,350 1,400 17 aug
Aeglea BioTherape... 0,520 -0,009 -1,76% 0,540 0,487 0,530 17 aug
Aehr Test Systems 16,870 -0,380 -2,20% 17,355 16,300 17,250 17 aug
Aemetis 9,760 -0,740 -7,05% 10,190 9,520 10,500 17 aug
Aerie Pharmaceuti... 11,090 -0,550 -4,73% 11,600 10,850 11,640 17 aug
AeroVironment 103,530 +0,720 +0,70% 104,440 101,270 102,810 17 aug
Aeterna Zentaris 5,180 -0,070 -1,33% 5,330 5,070 5,250 17 aug
Aethlon Medical 1,360 +0,090 +7,09% 1,390 1,200 1,270 17 aug
Affimed NV 3,160 -0,100 -3,07% 3,245 3,140 3,260 17 aug
Agenus 2,790 -0,190 -6,38% 3,070 2,790 2,980 17 aug
Agile Therapeutics 0,542 +0,019 +3,59% 0,564 0,507 0,523 17 aug
Agilysys 52,520 -1,170 -2,18% 53,450 51,810 53,690 17 aug
Agios Pharmaceuti... 26,220 -1,190 -4,34% 27,050 25,955 27,410 17 aug
AGNC Investment Corp 21,565 -0,285 -1,30% 21,850 21,530 21,850 17 aug
AGNC Investment Corp 12,720 -0,080 -0,63% 12,765 12,600 12,800 17 aug
AgroFresh Solutions 1,865 +0,005 +0,27% 1,880 1,815 1,860 17 aug
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 17,000 +1,780 +11,70% 17,930 15,300 15,220 17 aug
Air Transport Ser... 30,850 -1,300 -4,04% 31,790 30,740 32,150 17 aug
Airbnb 121,870 -2,310 -1,86% 123,270 120,640 124,180 17 aug
Airgain 8,180 -0,160 -1,92% 8,400 8,050 8,340 17 aug
AirNet Technology 1,160 +0,050 +4,50% 1,170 1,120 1,110 17 aug
Akamai Technologies 95,720 -2,360 -2,41% 97,510 95,530 98,080 17 aug
Akari Therapeutic... 1,420 -0,040 -2,74% 1,437 1,412 1,460 17 aug
Akebia Therapeutics 0,406 -0,011 -2,57% 0,419 0,401 0,417 17 aug
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 75,000 -1,380 -1,81% 76,280 74,850 76,380 17 aug
Aldeyra Therapeutics 7,160 -0,310 -4,15% 7,649 7,090 7,470 17 aug
Alico 34,310 -0,230 -0,67% 34,840 34,100 34,540 17 aug
Align Technology 277,660 -11,380 -3,94% 286,986 272,730 289,040 17 aug
Alimera Sciences 6,690 -0,010 -0,15% 6,850 6,660 6,700 17 aug
ALJ Regional Hold... 1,900 -0,050 -2,56% 1,970 1,890 1,950 17 aug
Alkermes plc 25,610 -0,840 -3,18% 26,420 25,530 26,450 17 aug
Allegiance Bancsh... 46,600 -0,270 -0,58% 46,710 46,420 46,870 17 aug
Allegiant Travel ... 105,980 -5,930 -5,30% 110,120 105,355 111,910 17 aug
Alliance Resource... 23,330 +0,230 +1,00% 23,790 22,780 23,100 17 aug
Allied Healthcare... 1,970 -0,090 -4,37% 2,072 1,960 2,060 17 aug
Allied Motion Tec... 36,210 -0,620 -1,68% 36,820 35,930 36,830 17 aug
Allot Ltd 4,620 -0,040 -0,86% 4,700 4,500 4,660 17 aug
Allscripts Health... 17,480 +0,010 +0,06% 17,700 17,230 17,470 17 aug
Alnylam Pharmaceu... 223,130 -5,020 -2,20% 226,960 222,240 228,150 17 aug
Alpha and Omega S... 40,570 -2,380 -5,54% 42,135 39,410 42,950 17 aug
Alphabet 119,550 -2,150 -1,77% 121,290 119,380 121,700 17 aug
Alphabet 120,320 -2,190 -1,79% 122,150 120,200 122,510 17 aug
AlphaMark Activel... 27,510 +0,042 +0,15% 27,026 27,026 27,468 16 aug
Alphatec Holdings 8,930 -0,510 -5,40% 9,320 8,860 9,440 17 aug
Altisource Portfo... 11,490 +0,180 +1,59% 11,730 11,146 11,310 17 aug
Altra Industrial ... 42,920 -1,650 -3,70% 43,820 42,840 44,570 17 aug
Amarin Corp 1,630 -0,040 -2,40% 1,695 1,540 1,670 17 aug
A-Mark Precious M... 35,290 -0,100 -0,28% 35,585 34,640 35,390 17 aug
Amazon.com 142,100 -2,680 -1,85% 143,380 140,780 144,780 17 aug
Ambarella 87,670 -3,190 -3,51% 89,080 85,860 90,860 17 aug
AMC Networks 28,990 -2,120 -6,81% 30,650 28,935 31,110 17 aug
Amdocs Limited 89,050 -0,480 -0,54% 89,630 88,850 89,530 17 aug
Amedisys 119,430 -1,800 -1,48% 121,490 118,650 121,230 17 aug
AMERCO 578,990 -11,660 -1,97% 585,340 577,550 590,650 17 aug
America First Mul... 19,700 -0,120 -0,61% 19,770 19,570 19,820 17 aug
America Movil SAB... 19,210 -0,060 -0,31% 19,490 19,210 19,270 17 aug
American Airlines... 14,960 -0,540 -3,48% 15,290 14,780 15,500 17 aug
American National... 35,910 +0,020 +0,06% 36,150 35,580 35,890 17 aug
American Public E... 11,920 +0,080 +0,68% 12,430 11,750 11,840 17 aug
American Software 18,830 -0,280 -1,47% 19,090 18,650 19,110 17 aug
American Supercon... 5,800 -0,250 -4,13% 6,015 5,740 6,050 17 aug
American Woodmark... 53,790 -0,130 -0,24% 53,850 52,180 53,920 17 aug
America's Car-Mart 119,470 -5,850 -4,67% 126,410 118,490 125,320 17 aug
Ameris Bancorp 49,990 -0,450 -0,89% 50,230 49,410 50,440 17 aug
AMERISAFE 50,740 +0,500 +1,00% 50,930 49,970 50,240 17 aug
AmeriServ Financial 3,910 -0,020 -0,51% 3,961 3,900 3,930 17 aug
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 01 okt
Ames National Corp 22,210 -0,100 -0,45% 22,380 22,210 22,310 17 aug
Amgen 250,580 -2,570 -1,02% 252,650 249,750 253,150 17 aug
Amicus Therapeutics 12,030 +0,040 +0,33% 12,290 11,835 11,990 17 aug
Amkor Technology 21,810 -0,760 -3,37% 22,250 21,530 22,570 17 aug
Amphastar Pharmac... 32,040 -0,480 -1,48% 32,550 31,940 32,520 17 aug
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 10,270 +0,160 +1,58% 10,410 9,410 10,110 17 aug
Amyris 3,680 +0,010 +0,27% 3,710 3,100 3,670 17 aug
Analog Devices 170,130 -8,910 -4,98% 174,023 167,100 179,040 17 aug
Anavex Life Scien... 11,060 -0,380 -3,32% 11,490 10,980 11,440 17 aug
Andersons 38,140 -0,650 -1,68% 38,670 37,660 38,790 17 aug
Angi 4,890 -0,390 -7,39% 5,200 4,880 5,280 17 aug
AngioDynamics 23,900 +0,020 +0,08% 24,080 23,620 23,880 17 aug
ANI Pharmaceuticals 35,870 -2,140 -5,63% 37,770 35,790 38,010 17 aug
Anika Therapeutics 22,860 -0,270 -1,17% 23,430 22,790 23,130 17 aug
Ansys 279,990 -3,730 -1,31% 282,370 278,750 283,720 17 aug
Apogee Enterprises 44,690 -0,210 -0,47% 44,800 44,000 44,900 17 aug
Apollo Investment... 13,650 +0,080 +0,59% 13,690 13,561 13,570 12 aug
AppFolio 108,840 -1,530 -1,39% 109,530 107,740 110,370 17 aug
Apple 174,550 +1,520 +0,88% 176,150 172,570 173,030 17 aug
Applied DNA Sciences 3,710 +0,380 +11,41% 3,710 3,050 3,330 17 aug
Applied Genetic T... 0,440 -0,037 -7,81% 0,470 0,431 0,478 17 aug
Applied Materials 106,000 -2,490 -2,30% 107,270 104,120 108,490 17 aug
Applied Optoelect... 2,800 -0,060 -2,10% 2,880 2,688 2,860 17 aug
Aptevo Therapeutics 3,870 -0,470 -10,83% 4,450 3,802 4,340 17 aug
Aptose Biosciences 0,855 -0,005 -0,63% 0,870 0,850 0,860 17 aug
Aqua Metals 1,010 -0,080 -7,34% 1,090 0,971 1,090 17 aug
Arbutus Biopharma... 2,400 -0,080 -3,23% 2,465 2,385 2,480 17 aug
ARCA biopharma 2,380 -0,030 -1,24% 2,403 2,340 2,410 17 aug
Arcadia Biosciences 0,960 +0,019 +2,02% 0,990 0,930 0,941 17 aug
ArcBest Corp 89,000 -2,980 -3,24% 91,220 87,950 91,980 17 aug
Arch Capital Grou... 47,520 +0,010 +0,02% 47,690 47,270 47,510 17 aug
Arcturus Therapeu... 19,450 -0,990 -4,84% 20,450 19,170 20,440 17 aug
Ardelyx 1,080 +0,084 +8,48% 1,160 0,980 0,996 17 aug
Arena Pharmaceuti... 99,990 0,000 0,00% 0,000 0,000 99,990 10 mrt
Ares Capital Corp 20,390 -0,310 -1,50% 20,620 20,240 20,700 17 aug
Ark Restaurants Corp 20,920 -0,380 -1,78% 21,300 20,648 21,300 17 aug
Arrow DWA Tactica... 11,430 -0,019 -0,17% 11,481 11,430 11,449 17 aug
Arrow Financial Corp 35,360 -0,330 -0,92% 35,947 35,140 35,690 17 aug
Arrowhead Pharmac... 45,880 -1,750 -3,67% 47,130 45,710 47,630 17 aug
Artesian Resource... 57,540 +0,620 +1,09% 57,970 56,770 56,920 17 aug
Art's-Way Manufac... 2,100 -0,080 -3,67% 2,200 2,100 2,180 17 aug
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 96,790 -3,160 -3,16% 100,000 96,670 99,950 17 aug
Asia Pacific Wire... 1,781 -0,069 -3,73% 1,840 1,590 1,850 17 aug
ASML Holding NV 557,280 -9,400 -1,66% 565,990 551,905 566,680 17 aug
Aspen Technology 217,010 +1,900 +0,88% 217,590 211,300 215,110 17 aug
Assembly Biosciences 2,080 -0,050 -2,35% 2,120 2,040 2,130 17 aug
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 44,510 -1,110 -2,43% 45,290 44,380 45,620 17 aug
Astronics Corp 11,860 -0,370 -3,03% 12,180 11,815 12,230 17 aug
AstroNova 12,480 +0,460 +3,83% 12,560 12,140 12,020 17 aug
Astrotech Corp 0,479 -0,002 -0,33% 0,490 0,471 0,481 17 aug
Asure Software 5,530 +0,220 +4,14% 5,570 5,050 5,310 17 aug
Atara Biotherapeu... 4,720 -0,220 -4,45% 5,020 4,640 4,940 17 aug
Athersys 0,220 -0,020 -8,42% 0,240 0,210 0,240 17 aug
Atlantic American... 3,060 +0,080 +2,68% 3,180 2,970 2,980 17 aug
Atlantic Capital ... 32,340 0,000 0,00% 0,000 0,000 32,340 28 feb
Atlantica Sustain... 35,270 -0,060 -0,17% 35,370 35,080 35,330 17 aug
Atlanticus Holdin... 34,090 -1,840 -5,12% 35,060 32,795 35,930 17 aug
Atlas Air Worldwi... 100,050 +0,050 +0,05% 100,160 99,830 100,000 17 aug
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 284,260 -5,100 -1,76% 287,130 280,650 289,360 17 aug
ATN International 48,830 -0,550 -1,11% 49,400 48,350 49,380 17 aug
Atomera 13,920 -0,690 -4,72% 14,680 13,548 14,610 17 aug
Atossa Therapeutics 1,050 -0,040 -3,67% 1,120 1,030 1,090 17 aug
AtriCure 50,550 -2,060 -3,92% 52,480 49,930 52,610 17 aug
Atrion Corp 631,180 -13,950 -2,16% 645,010 631,180 645,130 17 aug
aTyr Pharma 3,970 -0,180 -4,34% 4,180 3,856 4,150 17 aug
Auburn National B... 28,430 -0,590 -2,03% 28,435 28,400 29,020 17 aug
AudioCodes Ltd 22,820 +0,150 +0,66% 22,900 22,190 22,670 17 aug
Aurinia Pharmaceu... 8,260 -0,170 -2,02% 8,450 8,150 8,430 17 aug
Autodesk 228,200 -5,440 -2,33% 231,310 227,660 233,640 17 aug
Automatic Data Pr... 260,690 +0,650 +0,25% 261,540 257,930 260,040 17 aug
AVEO Pharmaceuticals 7,740 -0,190 -2,40% 8,070 7,650 7,930 17 aug
Aviat Networks 33,300 -0,280 -0,83% 34,040 33,150 33,580 17 aug
Avid Technology 26,630 -1,180 -4,24% 27,600 26,520 27,810 17 aug
Avinger 1,760 -0,010 -0,56% 1,880 1,720 1,770 17 aug
Avis Budget Group 182,400 -11,510 -5,94% 191,645 182,255 193,910 17 aug
Aware 2,170 +0,040 +1,88% 2,250 2,080 2,130 17 aug
Axcelis Technologies 69,380 -2,310 -3,22% 70,570 67,460 71,690 17 aug
AxoGen 10,840 -0,340 -3,04% 11,120 10,610 11,180 17 aug
Axsome Therapeutics 43,130 -1,120 -2,53% 44,960 42,915 44,250 17 aug
AXT 9,220 -0,300 -3,15% 9,350 8,960 9,520 17 aug
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 21 sep
Chinook Therapeutics 21,610 -0,830 -3,70% 22,350 21,350 22,440 17 aug
Global X Artifici... 23,390 -0,320 -1,35% 23,530 23,201 23,710 17 aug
Seelos Therapeutics 0,930 +0,006 +0,65% 0,958 0,920 0,924 17 aug
SiNtx Technologies 0,550 +0,000 +0,07% 0,574 0,550 0,550 17 aug
Vaxart 4,030 -0,130 -3,13% 4,192 3,985 4,160 17 aug

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