Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 81,160 +1,280 +1,60% 81,850 80,500 79,880 07 dec
Abeona Therapeutics 0,637 +0,047 +7,98% 0,648 0,590 0,590 07 dec
ABIOMED 320,780 +12,630 +4,10% 326,790 314,230 308,150 07 dec
Abraxas Petroleum... 1,840 0,000 0,00% 0,000 0,000 1,840 03 aug
Acacia Research Corp 4,770 +0,170 +3,70% 4,830 4,610 4,600 07 dec
Acadia Healthcare... 59,020 +2,100 +3,69% 59,720 56,900 56,920 07 dec
ACADIA Pharmaceut... 21,300 +1,900 +9,79% 21,860 19,810 19,400 07 dec
Acasti Pharma 1,220 +0,030 +2,52% 1,270 1,187 1,190 07 dec
Accelerate Diagno... 4,930 +0,160 +3,35% 5,020 4,770 4,770 07 dec
Accuray 5,050 +0,180 +3,70% 5,160 4,910 4,870 07 dec
AcelRx Pharmaceut... 0,627 +0,062 +11,00% 0,650 0,567 0,565 07 dec
ACI Worldwide 32,200 +0,530 +1,67% 32,600 31,960 31,670 07 dec
Aclaris Therapeutics 13,220 +0,580 +4,59% 13,490 12,560 12,640 07 dec
ACNB Corp 28,970 +0,120 +0,42% 29,425 28,910 28,850 07 dec
Acorda Therapeutics 2,710 +0,190 +7,54% 2,779 2,530 2,520 07 dec
Activision Blizzard 58,770 +0,680 +1,17% 59,270 58,282 58,090 07 dec
Adamis Pharmaceut... 0,713 +0,023 +3,36% 0,740 0,690 0,690 07 dec
Adaptimmune Thera... 3,890 +0,300 +8,36% 3,995 3,686 3,590 07 dec
Addus HomeCare Corp 92,030 +2,520 +2,82% 94,845 90,820 89,510 07 dec
ADDvantage Techno... 1,790 +0,060 +3,47% 1,800 1,770 1,730 07 dec
Adesto Technologi... 12,540 0,000 0,00% 12,550 12,540 12,540 jun '20
ADMA Biologics 1,360 +0,080 +6,25% 1,400 1,300 1,280 07 dec
Adobe 649,960 +27,920 +4,49% 655,220 640,050 622,040 07 dec
Adtran 21,140 +0,580 +2,82% 21,500 20,745 20,560 07 dec
Advanced Emission... 6,690 +0,020 +0,30% 6,880 6,660 6,670 07 dec
Advanced Energy I... 92,470 +3,600 +4,05% 93,470 89,500 88,870 07 dec
Advanced Micro De... 144,880 +5,820 +4,19% 145,760 141,000 139,060 07 dec
Advaxis 0,354 +0,010 +2,87% 0,380 0,350 0,345 07 dec
Adverum Biotechno... 1,760 -0,010 -0,56% 1,840 1,760 1,770 07 dec
Aeglea BioTherape... 3,625 -0,185 -4,86% 4,085 3,580 3,810 07 dec
Aehr Test Systems 15,900 +1,010 +6,78% 16,420 15,480 14,890 07 dec
Aemetis 16,440 +1,200 +7,87% 16,690 15,330 15,240 07 dec
Aerie Pharmaceuti... 9,760 -0,880 -8,27% 10,850 9,590 10,640 07 dec
AeroVironment 57,980 -21,970 -27,48% 80,720 53,500 79,950 07 dec
Aeterna Zentaris 0,450 +0,014 +3,10% 0,469 0,426 0,436 07 dec
Aethlon Medical 2,290 +0,210 +10,10% 2,350 2,130 2,080 07 dec
Affimed NV 6,450 +0,350 +5,74% 6,600 6,150 6,100 07 dec
Agenus 3,230 +0,200 +6,60% 3,320 3,050 3,030 07 dec
Agile Therapeutics 0,706 +0,076 +12,08% 0,726 0,630 0,630 07 dec
Agilysys 47,160 +1,950 +4,31% 48,450 44,830 45,210 07 dec
Agios Pharmaceuti... 32,670 +0,010 +0,03% 33,610 32,510 32,660 07 dec
AGNC Investment Corp 25,350 +0,380 +1,52% 25,360 24,970 24,970 07 dec
AGNC Investment Corp 15,850 +0,200 +1,28% 15,950 15,625 15,650 07 dec
AgroFresh Solutions 1,810 +0,120 +7,10% 1,860 1,640 1,690 07 dec
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 26,500 +0,980 +3,84% 27,000 25,520 25,520 07 dec
Air Transport Ser... 27,720 +0,360 +1,32% 27,790 27,325 27,360 07 dec
Airbnb 183,140 +2,290 +1,27% 187,500 182,020 180,850 07 dec
Airgain 10,140 +0,290 +2,94% 10,268 9,850 9,850 07 dec
AirNet Technology 2,080 -0,040 -1,89% 2,220 2,010 2,120 07 dec
Akamai Technologies 112,270 +1,220 +1,10% 113,500 111,270 111,050 07 dec
Akari Therapeutic... 1,530 +0,020 +1,32% 1,550 1,490 1,510 07 dec
Akebia Therapeutics 2,720 +0,180 +7,09% 2,750 2,610 2,540 07 dec
Akorn 0,165 0,000 0,00% 0,195 0,090 0,165 mei '20
Alarm.com Holdings 81,750 +2,280 +2,87% 82,550 80,170 79,470 07 dec
Aldeyra Therapeutics 7,330 +0,440 +6,39% 7,510 6,716 6,890 07 dec
Alico 36,020 -0,500 -1,37% 36,957 35,010 36,520 07 dec
Align Technology 666,720 +27,800 +4,35% 675,210 648,660 638,920 07 dec
Alimera Sciences 4,980 +0,300 +6,41% 5,090 4,580 4,680 07 dec
ALJ Regional Hold... 1,160 +0,020 +1,75% 1,200 1,135 1,140 07 dec
Alkermes plc 22,430 +0,230 +1,04% 22,860 22,300 22,200 07 dec
Allegiance Bancsh... 40,560 -0,480 -1,17% 42,030 40,490 41,040 07 dec
Allegiant Travel ... 184,980 +0,990 +0,54% 188,710 183,465 183,990 07 dec
Alliance Resource... 10,340 +0,150 +1,47% 10,680 10,050 10,190 07 dec
Allied Healthcare... 5,150 -0,020 -0,39% 5,370 4,860 5,170 07 dec
Allied Motion Tec... 40,460 -0,220 -0,54% 41,920 40,150 40,680 07 dec
Allot Ltd 11,120 +0,370 +3,44% 11,330 10,990 10,750 07 dec
Allscripts Health... 16,990 +0,130 +0,77% 17,150 16,670 16,860 07 dec
Alnylam Pharmaceu... 180,280 +3,280 +1,85% 183,350 176,560 177,000 07 dec
Alpha and Omega S... 54,380 +6,530 +13,65% 54,858 49,520 47,850 07 dec
Alphabet 2.945,390 +82,290 +2,87% 2.950,623 2.904,550 2.863,100 07 dec
Alphabet 2.960,730 +84,800 +2,95% 2.966,000 2.914,050 2.875,930 07 dec
AlphaMark Activel... 30,385 0,000 0,00% 30,385 30,280 30,385 06 dec
Alphatec Holdings 11,840 +0,430 +3,77% 12,100 11,400 11,410 07 dec
Altisource Portfo... 11,000 +0,670 +6,49% 11,180 10,400 10,330 07 dec
Altra Industrial ... 54,960 -0,150 -0,27% 56,560 54,620 55,110 07 dec
Amarin Corp 3,690 +0,120 +3,36% 3,775 3,590 3,570 07 dec
A-Mark Precious M... 63,720 +0,780 +1,24% 66,005 63,200 62,940 07 dec
Amazon.com 3.523,290 +95,920 +2,80% 3.549,990 3.466,690 3.427,370 07 dec
Ambarella 216,660 +21,890 +11,24% 224,861 204,230 194,770 07 dec
AMC Networks 40,790 +1,040 +2,62% 42,035 40,000 39,750 07 dec
Amdocs Limited 70,770 +0,420 +0,60% 71,314 70,470 70,350 07 dec
Amedisys 152,270 +7,810 +5,41% 154,860 147,510 144,460 07 dec
AMERCO 712,500 +7,830 +1,11% 718,980 707,565 704,670 07 dec
America First Mul... 6,450 +0,070 +1,10% 6,470 6,352 6,380 07 dec
America Movil SAB... 18,457 +0,247 +1,36% 18,500 18,070 18,210 07 dec
American Airlines... 17,890 -0,040 -0,22% 18,710 17,720 17,930 07 dec
American National... 37,170 -0,210 -0,56% 38,050 37,170 37,380 07 dec
American National... 188,850 +0,530 +0,28% 189,000 188,177 188,320 07 dec
American Public E... 22,080 -0,130 -0,59% 22,780 21,880 22,210 07 dec
American Software 23,080 +0,070 +0,30% 23,980 22,970 23,010 07 dec
American Supercon... 11,650 +0,410 +3,65% 12,040 11,460 11,240 07 dec
American Woodmark... 67,800 -0,200 -0,29% 69,110 67,440 68,000 07 dec
America's Car-Mart 110,540 +1,680 +1,54% 112,600 109,720 108,860 07 dec
Ameris Bancorp 49,480 -0,680 -1,36% 50,930 49,105 50,160 07 dec
AMERISAFE 53,030 -0,830 -1,54% 54,410 52,900 53,860 07 dec
AmeriServ Financial 3,800 -0,020 -0,52% 3,840 3,750 3,820 07 dec
AmeriServ Financial 27,310 0,000 0,00% 0,000 0,000 27,310 01 okt
Ames National Corp 24,390 -0,100 -0,41% 24,500 24,270 24,490 07 dec
Amgen 211,320 +2,530 +1,21% 212,440 207,360 208,790 07 dec
Amicus Therapeutics 11,200 +0,580 +5,46% 11,275 10,845 10,620 07 dec
Amkor Technology 24,490 +1,490 +6,48% 24,740 23,460 23,000 07 dec
Amphastar Pharmac... 21,090 +0,220 +1,05% 21,330 20,840 20,870 07 dec
Amplify Online Re... 94,710 0,000 0,00% 0,000 0,000 94,710 okt '20
Amtech Systems 9,260 +0,640 +7,42% 9,500 8,900 8,620 07 dec
Amyris 6,090 +0,250 +4,28% 6,295 5,880 5,840 07 dec
Analog Devices 186,640 +5,580 +3,08% 187,690 183,590 181,060 07 dec
Anavex Life Scien... 18,660 +0,670 +3,72% 18,920 17,890 17,990 07 dec
Andersons 35,170 +0,320 +0,92% 35,900 35,040 34,850 07 dec
Angi 9,770 +0,550 +5,97% 10,100 9,350 9,220 07 dec
AngioDynamics 26,490 +0,620 +2,40% 27,010 25,700 25,870 07 dec
ANI Pharmaceuticals 41,870 +1,720 +4,28% 42,490 40,490 40,150 07 dec
Anika Therapeutics 40,240 +0,990 +2,52% 41,190 38,925 39,250 07 dec
Ansys 403,810 +9,380 +2,38% 407,780 398,950 394,430 07 dec
Antares Pharma 3,350 +0,090 +2,76% 3,380 3,240 3,260 07 dec
Apogee Enterprises 44,690 -0,020 -0,04% 45,490 44,320 44,710 07 dec
Apollo Investment... 13,170 +0,030 +0,23% 13,280 13,154 13,140 07 dec
AppFolio 127,360 +7,200 +5,99% 127,670 122,350 120,160 07 dec
Apple 171,180 +5,860 +3,54% 171,580 168,340 165,320 07 dec
Applied DNA Sciences 5,190 +0,120 +2,37% 5,250 5,080 5,070 07 dec
Applied Genetic T... 2,190 +0,210 +10,61% 2,280 1,990 1,980 07 dec
Applied Materials 156,920 +9,540 +6,47% 157,997 150,129 147,380 07 dec
Applied Optoelect... 5,700 +0,240 +4,40% 5,740 5,540 5,460 07 dec
Aptevo Therapeutics 8,900 +1,150 +14,84% 9,100 7,780 7,750 07 dec
Aptose Biosciences 2,080 +0,050 +2,46% 2,162 2,060 2,030 07 dec
Aqua Metals 1,580 +0,030 +1,94% 1,600 1,550 1,550 07 dec
Arbutus Biopharma... 3,950 +0,240 +6,47% 4,100 3,790 3,710 07 dec
ARCA biopharma 2,320 +0,045 +1,96% 2,350 2,270 2,275 07 dec
Arcadia Biosciences 1,210 +0,020 +1,68% 1,250 1,200 1,190 07 dec
ArcBest Corp 106,125 +3,345 +3,25% 108,649 104,280 102,780 07 dec
Arch Capital Grou... 43,360 +0,220 +0,51% 43,730 43,230 43,140 07 dec
Arcturus Therapeu... 38,540 +3,940 +11,39% 39,930 35,300 34,600 07 dec
Ardelyx 1,450 +0,070 +5,07% 1,525 1,310 1,380 07 dec
Arena Pharmaceuti... 52,660 +2,590 +5,17% 53,025 50,550 50,070 07 dec
Ares Capital Corp 20,700 +0,010 +0,05% 20,820 20,660 20,690 07 dec
Ark Restaurants Corp 17,390 +0,120 +0,69% 17,395 16,910 17,270 07 dec
Arrow DWA Tactica... 12,954 0,000 0,00% 13,180 12,910 12,954 30 nov
Arrow Financial Corp 35,290 -0,130 -0,37% 35,810 35,290 35,420 07 dec
Arrowhead Pharmac... 71,590 +5,760 +8,75% 72,820 67,340 65,830 07 dec
Artesian Resource... 42,550 -0,180 -0,42% 43,310 42,010 42,730 07 dec
Art's-Way Manufac... 3,400 +0,070 +2,10% 3,450 3,345 3,330 07 dec
Ascena Retail Group 0,606 -0,113 -15,67% 0,750 0,586 0,719 aug '20
Ascendis Pharma A/S 142,950 +6,310 +4,62% 145,475 138,910 136,640 07 dec
Asia Pacific Wire... 2,460 +0,020 +0,82% 2,810 2,410 2,440 07 dec
ASML Holding NV 806,010 +49,620 +6,56% 809,400 783,721 756,390 07 dec
Aspen Technology 147,960 -0,060 -0,04% 152,470 146,620 148,020 07 dec
Assembly Biosciences 2,320 +0,140 +6,42% 2,350 2,200 2,180 07 dec
Asta Funding 13,080 0,000 0,00% 0,000 0,000 13,080 sep '20
Astec Industries 68,140 +1,430 +2,14% 69,130 65,110 66,710 07 dec
Astronics Corp 10,800 0,000 0,00% 11,200 10,750 10,800 07 dec
AstroNova 17,250 +0,090 +0,52% 17,980 17,010 17,160 07 dec
Astrotech Corp 0,756 +0,026 +3,59% 0,785 0,715 0,730 07 dec
Asure Software 8,530 +0,080 +0,95% 8,670 8,420 8,450 07 dec
Atara Biotherapeu... 17,890 +0,910 +5,36% 18,310 17,000 16,980 07 dec
Athersys 1,070 +0,050 +4,90% 1,110 1,011 1,020 07 dec
Atlantic American... 3,750 -0,030 -0,79% 3,900 3,720 3,780 07 dec
Atlantic Capital ... 28,240 -0,540 -1,88% 29,040 28,060 28,780 07 dec
Atlantica Sustain... 38,550 +0,580 +1,53% 39,410 38,320 37,970 07 dec
Atlanticus Holdin... 59,090 +2,230 +3,92% 60,113 56,580 56,860 07 dec
Atlas Air Worldwi... 87,710 +0,560 +0,64% 89,770 87,370 87,150 07 dec
Atlas Financial H... 0,205 0,000 0,00% 0,364 0,200 0,205 sep '20
Atlassian Corp 382,990 +29,550 +8,36% 383,690 366,320 353,440 07 dec
ATN International 39,960 -0,940 -2,30% 41,070 39,880 40,900 07 dec
Atomera 21,480 +1,280 +6,34% 22,340 20,925 20,200 07 dec
Atossa Therapeutics 2,140 +0,130 +6,47% 2,200 2,050 2,010 07 dec
AtriCure 71,080 +3,490 +5,16% 71,880 68,135 67,590 07 dec
Atrion Corp 701,710 -6,980 -0,98% 713,990 701,710 708,690 07 dec
aTyr Pharma 8,190 +0,390 +5,00% 8,280 7,875 7,800 07 dec
Auburn National B... 33,470 +0,340 +1,03% 33,600 33,470 33,130 07 dec
AudioCodes Ltd 35,300 +0,930 +2,71% 35,700 35,070 34,370 07 dec
Aurinia Pharmaceu... 20,210 +1,060 +5,54% 20,863 19,150 19,150 07 dec
Autodesk 276,700 +11,140 +4,19% 278,550 267,280 265,560 07 dec
Automatic Data Pr... 235,130 +2,930 +1,26% 236,140 233,240 232,200 07 dec
AVEO Pharmaceuticals 5,520 +0,060 +1,10% 5,640 5,470 5,460 07 dec
Aviat Networks 30,930 +1,560 +5,31% 31,250 30,000 29,370 07 dec
Avid Technology 33,290 +1,000 +3,10% 33,795 32,750 32,290 07 dec
Avinger 0,570 +0,033 +6,05% 0,599 0,543 0,538 07 dec
Avis Budget Group 253,220 -12,080 -4,55% 273,650 251,710 265,300 07 dec
Aware 2,980 +0,070 +2,41% 3,010 2,910 2,910 07 dec
Axcelis Technologies 68,720 +5,270 +8,31% 68,967 64,680 63,450 07 dec
AxoGen 10,350 +0,750 +7,81% 10,550 9,625 9,600 07 dec
Axsome Therapeutics 34,180 +1,270 +3,86% 35,256 33,390 32,910 07 dec
AXT 8,490 +0,540 +6,79% 8,665 8,150 7,950 07 dec
AzurRx BioPharma 3,450 0,000 0,00% 0,000 0,000 3,450 21 sep
Chinook Therapeutics 16,080 +0,260 +1,64% 16,460 15,370 15,820 07 dec
Global X Artifici... 32,130 +1,170 +3,78% 32,200 31,630 30,960 07 dec
Seelos Therapeutics 1,770 +0,100 +5,99% 1,830 1,700 1,670 07 dec
SiNtx Technologies 0,783 +0,084 +12,04% 0,848 0,705 0,699 07 dec
Vaxart 6,340 +0,570 +9,88% 6,400 5,920 5,770 07 dec

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