Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 48,320 +0,060 +0,12% 50,980 47,140 48,260 31 mrt
Abeona Therapeutics 2,100 +0,060 +2,94% 2,173 1,950 2,040 31 mrt
ABIOMED 145,160 -3,830 -2,57% 151,235 142,680 148,990 31 mrt
Abraxas Petroleum... 0,121 -0,007 -5,47% 0,130 0,120 0,128 31 mrt
Acacia Communicat... 67,180 -0,590 -0,87% 67,790 66,690 67,770 31 mrt
Acacia Research Corp 2,220 -0,090 -3,90% 2,355 2,180 2,310 31 mrt
Acadia Healthcare... 18,350 -0,090 -0,49% 0,000 0,000 18,440 31 mrt
ACADIA Pharmaceut... 42,250 +0,930 +2,25% 44,490 41,020 41,320 31 mrt
Acasti Pharma 0,380 -0,014 -3,58% 0,400 0,350 0,394 31 mrt
Accelerate Diagno... 8,330 -0,360 -4,14% 8,860 8,010 8,690 31 mrt
Acceleron Pharma 89,870 +4,350 +5,09% 91,130 84,680 85,520 31 mrt
Accuray 1,900 +0,160 +9,20% 1,900 1,700 1,740 31 mrt
AcelRx Pharmaceut... 1,180 -0,090 -7,09% 1,260 1,110 1,270 31 mrt
ACI Worldwide 24,150 +0,540 +2,29% 0,000 0,000 23,610 31 mrt
Aclaris Therapeutics 1,040 +0,020 +1,96% 1,170 1,000 1,020 31 mrt
ACNB Corp 30,000 +2,580 +9,41% 30,000 25,020 27,420 31 mrt
Acorda Therapeutics 0,933 -0,052 -5,24% 1,045 0,926 0,984 31 mrt
Activision Blizzard 59,480 +1,010 +1,73% 0,000 0,000 58,470 31 mrt
Adamas Pharmaceut... 2,890 +0,130 +4,71% 2,980 2,700 2,760 31 mrt
Adamis Pharmaceut... 0,357 -0,008 -2,14% 0,000 0,000 0,365 31 mrt
Adaptimmune Thera... 2,720 -0,030 -1,09% 2,870 2,551 2,750 31 mrt
Addus HomeCare Corp 67,600 -1,410 -2,04% 73,230 66,330 69,010 31 mrt
ADDvantage Techno... 2,200 -0,230 -9,47% 2,410 2,160 2,430 31 mrt
Adesto Technologi... 11,190 -0,070 -0,62% 11,255 11,070 11,260 31 mrt
ADMA Biologics 2,880 +0,010 +0,35% 2,930 2,655 2,870 31 mrt
Adobe 318,240 -0,150 -0,05% 0,000 0,000 318,390 31 mrt
Adtran 7,680 -0,350 -4,36% 8,270 7,120 8,030 31 mrt
Aduro Biotech 2,740 +0,220 +8,73% 2,800 2,470 2,520 31 mrt
Advanced Emission... 6,570 -0,910 -12,17% 7,659 6,520 7,480 31 mrt
Advanced Energy I... 48,490 -1,670 -3,33% 50,375 46,620 50,160 31 mrt
Advanced Micro De... 45,480 -2,380 -4,97% 0,000 0,000 47,860 31 mrt
Advaxis 0,530 -0,012 -2,25% 0,560 0,520 0,542 31 mrt
Adverum Biotechno... 9,770 -1,220 -11,10% 11,235 9,506 10,990 31 mrt
Aegion Corp 17,930 +1,660 +10,20% 18,000 15,910 16,270 31 mrt
Aeglea BioTherape... 4,660 -0,020 -0,43% 4,780 4,495 4,680 31 mrt
Aehr Test Systems 1,670 +0,020 +1,21% 1,720 1,580 1,650 31 mrt
Aemetis 0,520 -0,038 -6,81% 0,570 0,505 0,558 31 mrt
Aerie Pharmaceuti... 13,500 +0,010 +0,07% 13,980 13,240 13,490 31 mrt
AeroVironment 60,960 +0,820 +1,36% 61,550 58,845 60,140 31 mrt
Aeterna Zentaris 0,512 +0,009 +1,75% 0,578 0,502 0,503 31 mrt
Aethlon Medical 1,520 -0,050 -3,18% 1,650 1,400 1,570 31 mrt
Affimed NV 1,580 -0,030 -1,86% 1,680 1,570 1,610 31 mrt
Agenus 2,450 +0,050 +2,08% 2,470 2,340 2,400 31 mrt
Agile Therapeutics 1,860 -0,290 -13,49% 0,000 0,000 2,150 31 mrt
Agilysys 16,700 +0,950 +6,03% 17,190 15,500 15,750 31 mrt
Agios Pharmaceuti... 35,480 +0,080 +0,23% 36,070 34,500 35,400 31 mrt
AGNC Investment Corp 17,750 -1,040 -5,53% 18,400 17,750 18,790 31 mrt
AGNC Investment Corp 10,580 -1,100 -9,42% 0,000 0,000 11,680 31 mrt
AgroFresh Solutions 1,640 +0,020 +1,23% 1,700 1,570 1,620 31 mrt
AgroFresh Solutions 0,010 +0,004 +59,68% 0,010 0,006 0,006 31 mrt
Aimmune Therapeutics 14,420 -0,130 -0,89% 15,300 14,020 14,550 31 mrt
Air T 12,510 +0,055 +0,44% 13,770 12,510 12,455 31 mrt
Air Transport Ser... 18,280 +0,350 +1,95% 18,400 17,630 17,930 31 mrt
Airgain 7,390 +0,460 +6,64% 7,550 6,650 6,930 31 mrt
AirNet Technology 0,890 +0,110 +14,10% 0,890 0,766 0,780 31 mrt
Akamai Technologies 91,490 -2,700 -2,87% 95,100 91,290 94,190 31 mrt
Akari Therapeutic... 1,450 -0,090 -5,84% 1,590 1,400 1,540 31 mrt
Akebia Therapeutics 7,580 -0,380 -4,77% 8,220 7,450 7,960 31 mrt
Akers Biosciences 2,135 +0,005 +0,23% 2,350 2,020 2,130 31 mrt
Akorn 0,561 -0,084 -12,98% 0,640 0,560 0,645 31 mrt
Alarm.com Holdings 38,910 -0,230 -0,59% 40,090 37,510 39,140 31 mrt
Alaska Communicat... 1,740 +0,010 +0,58% 1,790 1,670 1,730 31 mrt
Aldeyra Therapeutics 2,470 +0,030 +1,23% 2,570 2,330 2,440 31 mrt
Alexion Pharmaceu... 89,790 +2,530 +2,90% 0,000 0,000 87,260 31 mrt
Alico 31,040 +1,330 +4,48% 31,700 26,854 29,710 31 mrt
Align Technology 173,950 -5,970 -3,32% 0,000 0,000 179,920 31 mrt
Alimera Sciences 4,000 +0,390 +10,80% 4,550 3,860 3,610 31 mrt
ALJ Regional Hold... 0,600 +0,002 +0,33% 0,658 0,600 0,598 31 mrt
Alkermes plc 14,420 +0,020 +0,14% 14,780 14,100 14,400 31 mrt
Allegiance Bancsh... 24,110 -0,130 -0,54% 25,030 23,420 24,240 31 mrt
Allegiant Travel ... 81,800 -3,190 -3,75% 87,190 80,150 84,990 31 mrt
Alliance Resource... 3,100 -0,020 -0,64% 3,500 3,000 3,120 31 mrt
Allied Healthcare... 17,510 -0,840 -4,58% 0,000 0,000 18,350 31 mrt
Allied Motion Tec... 23,700 -1,140 -4,59% 26,000 23,210 24,840 31 mrt
Allot Ltd 9,450 -0,110 -1,15% 9,780 9,330 9,560 31 mrt
Allscripts Health... 7,040 -0,190 -2,63% 7,520 6,815 7,230 31 mrt
Alnylam Pharmaceu... 108,850 +0,020 +0,02% 111,870 105,900 108,830 31 mrt
Alpha and Omega S... 6,410 -0,050 -0,77% 6,690 6,130 6,460 31 mrt
Alphabet 1.161,950 +15,640 +1,36% 0,000 0,000 1.146,310 31 mrt
Alphabet 1.162,810 +15,990 +1,39% 0,000 0,000 1.146,820 31 mrt
AlphaMark Activel... 17,338 -0,522 -2,92% 17,700 17,160 17,860 27 mrt
Alphatec Holdings 3,450 -0,150 -4,17% 3,690 3,320 3,600 31 mrt
Altisource Portfo... 7,670 -0,070 -0,90% 8,047 7,540 7,740 31 mrt
Altra Industrial ... 17,490 +0,140 +0,81% 18,020 17,000 17,350 31 mrt
AMAG Pharmaceuticals 6,180 +0,010 +0,16% 6,310 5,910 6,170 31 mrt
Amarin Corp 4,000 -9,580 -70,54% 0,000 0,000 13,580 31 mrt
A-Mark Precious M... 12,280 +0,320 +2,68% 12,740 11,370 11,960 31 mrt
Amazon.com 1.949,720 -14,230 -0,72% 0,000 0,000 1.963,950 31 mrt
Ambarella 48,560 +1,270 +2,69% 50,695 47,040 47,290 31 mrt
AMC Networks 24,310 -1,870 -7,14% 27,110 24,130 26,180 31 mrt
Amdocs Limited 54,970 -0,330 -0,60% 55,955 54,380 55,300 31 mrt
Amedisys 183,540 +3,590 +1,99% 187,680 169,325 179,950 31 mrt
AMERCO 290,550 -5,430 -1,83% 299,280 285,540 295,980 31 mrt
America First Mul... 5,240 -0,150 -2,78% 5,420 5,180 5,390 31 mrt
America Movil SAB... 11,180 -0,520 -4,44% 11,700 10,910 11,700 18:26
American Airlines... 12,190 -0,060 -0,49% 0,000 0,000 12,250 31 mrt
American National... 23,900 +1,170 +5,15% 23,900 21,350 22,730 31 mrt
American National... 82,380 -0,090 -0,11% 85,280 81,040 82,470 31 mrt
American Public E... 23,930 +0,930 +4,04% 24,110 22,810 23,000 31 mrt
American River Ba... 8,620 -0,670 -7,21% 9,290 8,620 9,290 31 mrt
American Software 14,210 -0,330 -2,27% 14,750 13,520 14,540 31 mrt
American Supercon... 5,480 +0,180 +3,40% 5,510 5,140 5,300 31 mrt
American Woodmark... 45,570 -1,790 -3,78% 47,330 44,850 47,360 31 mrt
America's Car-Mart 56,350 +3,220 +6,06% 56,990 50,520 53,130 31 mrt
Ameris Bancorp 23,760 +0,410 +1,76% 24,360 23,130 23,350 31 mrt
AMERISAFE 64,470 +1,470 +2,33% 65,070 61,800 63,000 31 mrt
AmeriServ Financial 2,620 -0,040 -1,50% 2,789 2,620 2,660 31 mrt
AmeriServ Financial 26,700 +1,115 +4,36% 26,700 25,200 25,585 31 mrt
Ames National Corp 20,450 +0,300 +1,49% 20,860 19,040 20,150 31 mrt
Amgen 202,730 -5,750 -2,76% 207,245 200,700 208,480 31 mrt
Amicus Therapeutics 9,240 -0,470 -4,84% 9,740 9,050 9,710 31 mrt
Amkor Technology 7,790 -0,570 -6,82% 8,400 7,750 8,360 31 mrt
Amphastar Pharmac... 14,840 -0,280 -1,85% 15,320 14,460 15,120 31 mrt
Amplify Online Re... 41,510 -0,110 -0,26% 42,559 41,200 41,620 31 mrt
Amtech Systems 4,350 +0,170 +4,07% 4,390 4,090 4,180 31 mrt
Amyris 2,560 +0,100 +4,07% 2,600 2,380 2,460 31 mrt
Analog Devices 89,650 -1,320 -1,45% 0,000 0,000 90,970 31 mrt
Anavex Life Scien... 3,150 +0,140 +4,65% 3,460 2,920 3,010 31 mrt
Andersons 18,750 +0,620 +3,42% 18,860 17,870 18,130 31 mrt
Andina Acquisitio... 10,070 0,000 0,00% 10,070 10,070 10,070 31 mrt
Andina Acquisitio... 0,124 0,000 0,00% 0,124 0,124 0,124 18 mrt
Andina Acquisitio... 0,100 0,000 0,00% 0,100 0,100 0,100 31 mrt
Andina Acquisitio... 10,173 -0,051 -0,50% 10,173 10,173 10,224 30 mrt
ANGI Homeservices 5,250 +0,210 +4,17% 5,330 5,030 5,040 31 mrt
AngioDynamics 10,430 +0,390 +3,88% 10,520 9,710 10,040 31 mrt
ANI Pharmaceuticals 40,740 +0,190 +0,47% 41,940 38,930 40,550 31 mrt
Anika Therapeutics 28,910 +0,380 +1,33% 29,570 28,035 28,530 31 mrt
Ansys 232,470 -2,660 -1,13% 0,000 0,000 235,130 31 mrt
Antares Pharma 2,360 +0,080 +3,51% 2,400 2,230 2,280 31 mrt
Apogee Enterprises 20,820 -0,690 -3,21% 21,700 20,590 21,510 31 mrt
Apollo Investment... 6,750 -0,470 -6,51% 7,250 6,530 7,220 31 mrt
AppFolio 110,950 +3,350 +3,11% 118,150 104,770 107,600 31 mrt
Apple 254,290 -0,520 -0,20% 0,000 0,000 254,810 31 mrt
Applied DNA Sciences 4,020 -0,050 -1,23% 4,250 4,000 4,070 31 mrt
Applied Genetic T... 3,280 0,000 0,00% 3,400 3,060 3,280 31 mrt
Applied Materials 45,820 -1,480 -3,13% 0,000 0,000 47,300 31 mrt
Applied Optoelect... 7,590 -0,010 -0,13% 7,890 7,310 7,600 31 mrt
Aptevo Therapeutics 3,698 -0,452 -10,89% 4,160 3,400 4,150 31 mrt
Aptose Biosciences 5,940 -0,220 -3,57% 6,470 5,830 6,160 31 mrt
Aqua Metals 0,450 +0,000 +0,04% 0,490 0,440 0,450 31 mrt
Arbutus Biopharma... 1,010 -0,110 -9,82% 0,000 0,000 1,120 31 mrt
ARCA biopharma 2,790 +0,111 +4,14% 2,850 2,705 2,679 31 mrt
Arcadia Biosciences 2,850 -0,020 -0,70% 3,080 2,800 2,870 31 mrt
ArcBest Corp 17,520 -2,470 -12,36% 20,250 17,010 19,990 31 mrt
Arch Capital Grou... 28,460 -2,080 -6,81% 30,160 28,025 30,540 31 mrt
Arcturus Therapeu... 13,590 +0,340 +2,57% 14,309 13,000 13,250 31 mrt
Ardelyx 5,685 -0,085 -1,47% 5,830 5,370 5,770 31 mrt
Arena Pharmaceuti... 42,000 -0,120 -0,28% 43,390 41,030 42,120 31 mrt
Ares Capital Corp 10,780 +0,140 +1,32% 0,000 0,000 10,640 31 mrt
Ark Restaurants Corp 11,000 -2,500 -18,52% 13,520 10,560 13,500 31 mrt
Arrow DWA Tactica... 9,080 -0,080 -0,87% 9,080 9,040 9,160 31 mrt
Arrow Financial Corp 27,870 +0,620 +2,28% 27,870 26,000 27,250 31 mrt
Arrowhead Pharmac... 28,770 -0,200 -0,69% 29,410 27,600 28,970 31 mrt
Artesian Resource... 37,380 +0,400 +1,08% 37,380 35,755 36,980 31 mrt
Art's-Way Manufac... 2,110 +0,040 +1,93% 2,165 2,003 2,070 31 mrt
Ascena Retail Group 1,390 -0,070 -4,79% 1,500 1,340 1,460 31 mrt
Ascendis Pharma A/S 112,610 -3,390 -2,92% 116,500 109,645 116,000 31 mrt
Asia Pacific Wire... 1,010 -0,010 -0,99% 1,020 1,010 1,020 31 mrt
ASML Holding NV 261,640 -6,390 -2,38% 0,000 0,000 268,030 31 mrt
Aspen Technology 95,070 -2,880 -2,94% 99,530 93,930 97,950 31 mrt
Assembly Biosciences 14,830 -0,460 -3,01% 15,670 14,010 15,290 31 mrt
Asta Funding 8,050 +0,390 +5,09% 8,620 7,700 7,660 30 mrt
Astec Industries 34,970 +2,390 +7,34% 35,640 32,670 32,580 31 mrt
Astronics Corp 9,180 +0,690 +8,13% 9,500 8,590 8,490 31 mrt
AstroNova 7,760 -0,430 -5,25% 8,370 7,541 8,190 31 mrt
Astrotech Corp 2,600 -0,560 -17,72% 0,000 0,000 3,160 31 mrt
Asure Software 5,960 +0,010 +0,17% 5,960 5,660 5,950 31 mrt
Atara Biotherapeu... 8,510 -0,160 -1,85% 8,940 8,290 8,670 31 mrt
Athersys 3,000 +0,410 +15,83% 0,000 0,000 2,590 31 mrt
Atlantic American... 2,110 -0,020 -0,94% 2,110 2,110 2,130 31 mrt
Atlantic Capital ... 11,870 -0,280 -2,30% 12,510 11,360 12,150 31 mrt
Atlantica Yield plc 22,300 +0,300 +1,36% 22,640 21,880 22,000 31 mrt
Atlanticus Holdin... 9,920 -0,280 -2,75% 10,150 9,410 10,200 31 mrt
Atlas Air Worldwi... 25,670 +3,480 +15,68% 26,210 22,350 22,190 31 mrt
Atlas Financial H... 0,340 -0,040 -10,50% 0,389 0,320 0,380 31 mrt
Atlassian Corp 137,260 -3,900 -2,76% 0,000 0,000 141,160 31 mrt
ATN International 58,710 -1,950 -3,21% 62,500 56,650 60,660 31 mrt
Atomera 3,500 -0,050 -1,41% 3,650 3,480 3,550 31 mrt
Atossa Therapeutics 1,330 +0,150 +12,71% 1,370 1,200 1,180 31 mrt
AtriCure 33,590 +0,870 +2,66% 33,800 32,260 32,720 31 mrt
Atrion Corp 650,000 0,000 0,00% 660,605 625,430 650,000 31 mrt
aTyr Pharma 2,800 -0,070 -2,44% 2,940 2,650 2,870 31 mrt
Auburn National B... 41,980 +2,860 +7,31% 42,689 39,130 39,120 31 mrt
AudioCodes Ltd 23,890 +0,380 +1,62% 25,790 23,193 23,510 31 mrt
Aurinia Pharmaceu... 14,510 -0,190 -1,29% 14,790 14,120 14,700 31 mrt
Auris Medical Hol... 0,806 -0,004 -0,48% 0,840 0,760 0,810 31 mrt
Autodesk 156,100 +0,190 +0,12% 0,000 0,000 155,910 31 mrt
Automatic Data Pr... 136,680 -1,140 -0,83% 139,400 134,220 137,820 31 mrt
AVEO Pharmaceuticals 3,620 +0,050 +1,40% 0,000 0,000 3,570 31 mrt
Aviat Networks 8,500 +0,200 +2,41% 8,500 8,070 8,300 31 mrt
Avid Technology 6,730 +0,010 +0,15% 7,070 6,600 6,720 31 mrt
Avinger 0,415 -0,024 -5,40% 0,467 0,410 0,439 31 mrt
Avis Budget Group 13,900 +0,440 +3,27% 0,000 0,000 13,460 31 mrt
Aware 2,850 +0,200 +7,55% 3,090 2,690 2,650 31 mrt
Axcelis Technologies 18,310 +0,060 +0,33% 18,990 17,790 18,250 31 mrt
AxoGen 10,400 +0,150 +1,46% 10,710 10,070 10,250 31 mrt
Axsome Therapeutics 58,830 +1,250 +2,17% 60,720 56,670 57,580 31 mrt
AXT 3,210 +0,290 +9,93% 3,215 2,950 2,920 31 mrt
AzurRx BioPharma 0,580 +0,009 +1,58% 0,640 0,580 0,571 31 mrt
Global X Future A... 15,590 -0,110 -0,70% 15,966 15,590 15,700 31 mrt
Seelos Therapeutics 0,491 -0,010 -1,90% 0,550 0,470 0,500 31 mrt
SiNtx Technologies 0,401 -0,048 -10,66% 0,440 0,360 0,449 31 mrt
Vaxart 1,770 +0,070 +4,12% 0,000 0,000 1,700 31 mrt

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