Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Avadel Pharmaceut... 9,060 -0,340 -3,62% 9,550 8,800 9,400 27 mrt
F5 Networks 110,800 -3,250 -2,85% 113,905 105,602 114,050 27 mrt
Facebook 156,790 -6,550 -4,01% 0,000 0,000 163,340 27 mrt
Farmer Brothers C... 7,060 -0,700 -9,02% 7,690 6,830 7,760 27 mrt
Farmers National ... 11,460 -0,580 -4,82% 12,160 11,460 12,040 27 mrt
FARO Technologies 41,620 -1,810 -4,17% 43,350 41,130 43,430 27 mrt
Fastenal Company 31,040 -1,270 -3,93% 31,795 30,190 32,310 27 mrt
Fate Therapeutics 22,180 -1,130 -4,85% 23,375 21,860 23,310 27 mrt
Fauquier Bankshares 14,810 +1,771 +13,58% 14,810 12,700 13,039 27 mrt
FedNat Holding Co... 10,500 -0,960 -8,38% 11,080 10,500 11,460 27 mrt
Ferroglobe PLC 0,416 -0,030 -6,78% 0,450 0,400 0,446 27 mrt
Fibrogen 33,470 -0,350 -1,03% 34,780 30,575 33,820 27 mrt
Fidelity Nasdaq C... 292,530 -12,470 -4,09% 300,090 290,010 305,000 27 mrt
Fidus Investment ... 7,460 -0,080 -1,06% 7,920 6,770 7,540 27 mrt
Fiesta Restaurant... 4,560 -1,040 -18,57% 5,410 4,480 5,600 27 mrt
Fifth Third Bancorp 24,960 -0,330 -1,30% 25,400 24,190 25,290 27 mrt
Fifth Third Bancorp 17,150 -0,170 -0,98% 17,720 16,140 17,320 27 mrt
Financial Institu... 17,250 -0,460 -2,60% 17,830 16,750 17,710 27 mrt
Finjan Holdings 1,010 +0,019 +1,95% 1,010 0,971 0,991 27 mrt
FireEye 11,010 -0,820 -6,93% 11,400 10,840 11,830 27 mrt
First Bancorp 21,080 -1,030 -4,66% 22,200 20,380 22,110 27 mrt
First Bancorp 19,750 -1,250 -5,95% 21,000 19,550 21,000 27 mrt
First Bancshares 19,250 -1,370 -6,64% 19,990 19,230 20,620 27 mrt
First Bank 6,600 -0,800 -10,81% 7,350 6,600 7,400 27 mrt
First Busey Corp 16,390 -0,350 -2,09% 17,025 15,260 16,740 27 mrt
First Business Fi... 15,690 -1,770 -10,14% 19,040 15,290 17,460 27 mrt
First Capital 55,840 -4,110 -6,86% 58,000 55,840 59,950 27 mrt
First Citizens Ba... 321,670 -17,520 -5,17% 329,110 315,120 339,190 27 mrt
First Community B... 22,050 -1,450 -6,17% 23,370 22,030 23,500 27 mrt
First Community Corp 15,000 +0,250 +1,69% 15,200 13,565 14,750 27 mrt
First Defiance Fi... 14,840 -0,960 -6,08% 15,900 14,780 15,800 27 mrt
First Financial B... 14,960 +0,570 +3,96% 15,970 13,310 14,390 27 mrt
First Financial B... 25,830 -0,730 -2,75% 26,690 24,850 26,560 27 mrt
First Financial Corp 31,790 -1,480 -4,45% 32,735 31,330 33,270 27 mrt
First Financial N... 9,750 -1,240 -11,28% 10,840 9,590 10,990 27 mrt
First Foundation 10,470 -0,040 -0,38% 10,740 9,870 10,510 27 mrt
First Guaranty Ba... 13,510 -0,990 -6,83% 15,190 13,400 14,500 27 mrt
First Hawaiian 16,370 -1,160 -6,62% 16,900 16,020 17,530 27 mrt
First Internet Ba... 16,030 -0,700 -4,18% 16,490 15,310 16,730 27 mrt
First Interstate ... 27,400 -1,120 -3,93% 28,810 27,160 28,520 27 mrt
First Merchants Corp 25,190 -0,570 -2,21% 25,970 24,260 25,760 27 mrt
First Mid Bancshares 22,200 -1,120 -4,80% 23,160 22,110 23,320 27 mrt
First Midwest Ban... 13,470 -0,230 -1,68% 14,020 12,770 13,700 27 mrt
First Northwest B... 10,660 -1,570 -12,84% 11,895 10,660 12,230 27 mrt
First of Long Isl... 16,050 -0,080 -0,50% 16,961 14,640 16,130 27 mrt
First Savings Fin... 37,403 +2,243 +6,38% 37,403 36,000 35,160 27 mrt
First Solar 35,630 -1,990 -5,29% 36,990 34,600 37,620 27 mrt
First Trust Alter... 24,880 +0,038 +0,15% 25,360 24,704 24,842 27 mrt
First Trust Asia ... 19,300 -1,019 -5,01% 19,300 19,080 20,319 27 mrt
First Trust BICK ... 19,960 -1,204 -5,69% 20,666 19,874 21,164 27 mrt
First Trust Brazi... 9,070 -0,620 -6,40% 9,085 8,775 9,690 27 mrt
First Trust BuyWr... 17,159 -0,481 -2,73% 17,360 16,690 17,640 27 mrt
First Trust Canad... 14,239 -0,681 -4,57% 14,340 14,060 14,920 27 mrt
First Trust Capit... 49,110 -1,440 -2,85% 50,310 48,648 50,550 27 mrt
First Trust China... 21,750 -0,773 -3,43% 21,950 21,670 22,523 27 mrt
First Trust Cloud... 53,790 -1,960 -3,52% 54,880 53,230 55,750 27 mrt
First Trust Devel... 25,870 -0,320 -1,22% 25,956 25,305 26,190 27 mrt
First Trust Devel... 24,790 -1,331 -5,09% 25,150 24,681 26,121 27 mrt
First Trust Devel... 39,300 -1,229 -3,03% 40,020 38,880 40,529 27 mrt
First Trust Dorse... 22,400 -0,290 -1,28% 22,718 22,110 22,690 27 mrt
First Trust Dorse... 25,440 -0,803 -3,06% 26,130 25,300 26,243 27 mrt
First Trust Dorse... 13,650 -0,705 -4,91% 14,000 13,203 14,355 27 mrt
First Trust Emerg... 17,375 -1,045 -5,67% 17,658 17,340 18,420 27 mrt
First Trust Emerg... 31,930 -0,131 -0,41% 32,350 29,950 32,061 27 mrt
First Trust Enhan... 58,960 +0,320 +0,55% 58,970 58,620 58,640 27 mrt
First Trust Europ... 25,530 -0,720 -2,74% 25,810 24,920 26,250 27 mrt
First Trust Euroz... 28,715 -0,845 -2,86% 28,835 27,900 29,560 27 mrt
First Trust Germa... 30,550 -1,705 -5,29% 31,663 30,200 32,255 27 mrt
First Trust Globa... 14,650 0,000 0,00% 14,690 14,230 14,650 27 mrt
First Trust Hedge... 19,439 -0,172 -0,88% 19,439 19,290 19,611 27 mrt
First Trust Hong ... 27,316 -1,104 -3,89% 27,316 27,039 28,420 27 mrt
First Trust Indxx... 15,930 -0,390 -2,39% 15,930 15,770 16,320 27 mrt
First Trust Indxx... 8,170 -0,076 -0,92% 8,270 8,170 8,246 27 mrt
First Trust Inter... 36,215 -1,195 -3,19% 36,610 35,712 37,410 27 mrt
First Trust Japan... 41,180 +0,335 +0,82% 41,705 41,099 40,845 27 mrt
First Trust Large... 47,470 -1,560 -3,18% 48,510 46,943 49,030 27 mrt
First Trust Large... 59,290 -1,884 -3,08% 60,890 58,870 61,174 27 mrt
First Trust Large... 36,910 -1,380 -3,60% 37,815 36,480 38,290 27 mrt
First Trust Latin... 12,600 -0,605 -4,58% 12,660 12,110 13,205 27 mrt
First Trust Low D... 51,250 +0,710 +1,40% 51,250 50,550 50,540 27 mrt
First Trust Manag... 54,380 +0,225 +0,42% 54,460 53,890 54,155 27 mrt
First Trust Mega ... 29,318 -1,140 -3,74% 29,780 29,318 30,458 27 mrt
First Trust Mid C... 48,082 -1,894 -3,79% 49,260 47,585 49,976 27 mrt
First Trust Mid C... 36,590 -1,144 -3,03% 37,430 36,240 37,734 27 mrt
First Trust Mid C... 21,200 -0,935 -4,22% 21,706 21,030 22,135 27 mrt
First Trust Multi... 59,829 -1,989 -3,22% 60,160 59,320 61,818 27 mrt
First Trust Multi... 35,829 -1,567 -4,19% 36,625 35,560 37,396 27 mrt
First Trust NASDA... 32,080 -0,802 -2,44% 32,830 31,820 32,881 27 mrt
First Trust NASDA... 19,980 -1,190 -5,62% 20,530 19,865 21,170 27 mrt
First Trust NASDA... 43,850 -0,897 -2,00% 43,850 42,600 44,747 27 mrt
First Trust NASDA... 25,750 -0,500 -1,90% 26,103 25,130 26,250 27 mrt
First Trust NASDA... 24,395 -0,805 -3,19% 24,500 24,280 25,200 27 mrt
First Trust NASDA... 34,700 -1,620 -4,46% 35,789 34,684 36,320 27 mrt
First Trust NASDA... 61,130 -2,280 -3,60% 62,660 60,880 63,410 27 mrt
First Trust NASDA... 48,331 -1,707 -3,41% 49,118 48,230 50,038 27 mrt
First Trust NASDA... 82,490 -4,230 -4,88% 85,012 82,445 86,720 27 mrt
First Trust RBA A... 19,560 -0,730 -3,60% 19,560 19,224 20,290 27 mrt
First Trust Risin... 25,440 -1,160 -4,36% 26,130 25,200 26,600 27 mrt
First Trust River... 45,785 -1,350 -2,86% 46,258 45,160 47,135 27 mrt
First Trust River... 41,599 -0,699 -1,65% 41,690 41,300 42,298 27 mrt
First Trust River... 44,779 -1,287 -2,79% 45,390 44,190 46,066 27 mrt
First Trust Senio... 41,090 +0,330 +0,81% 41,090 40,259 40,760 27 mrt
First Trust Small... 40,560 -1,956 -4,60% 41,670 40,230 42,516 27 mrt
First Trust Small... 31,910 -1,483 -4,44% 32,890 31,750 33,393 27 mrt
First Trust Small... 21,859 -1,131 -4,92% 22,468 21,800 22,990 27 mrt
First Trust South... 14,155 -0,395 -2,71% 14,450 13,770 14,550 27 mrt
First Trust SSI S... 28,160 -0,285 -1,00% 28,425 27,570 28,445 27 mrt
First Trust Strat... 40,739 -0,641 -1,55% 41,160 40,600 41,380 27 mrt
First Trust Switz... 41,570 -1,659 -3,84% 42,517 41,390 43,229 27 mrt
First Trust Tacti... 41,990 +0,700 +1,70% 42,080 41,450 41,290 27 mrt
First Trust Total... 24,488 -0,976 -3,83% 25,121 24,488 25,464 27 mrt
First Trust Unite... 24,100 -0,736 -2,96% 24,290 23,324 24,836 27 mrt
First United Corp 14,060 +1,270 +9,93% 14,500 12,610 12,790 27 mrt
Firsthand Technol... 3,410 -0,050 -1,45% 3,440 3,240 3,460 27 mrt
FirstService Corp 78,650 -0,740 -0,93% 80,800 75,590 79,390 27 mrt
Fiserv 93,950 -3,740 -3,83% 96,790 92,020 97,690 27 mrt
Five Below 71,430 -6,680 -8,55% 0,000 0,000 78,110 27 mrt
Five Prime Therap... 2,330 -0,230 -8,98% 2,510 2,300 2,560 27 mrt
Five Star Senior ... 3,120 +0,080 +2,63% 3,150 2,915 3,040 27 mrt
Five9 73,530 -0,710 -0,96% 77,430 70,730 74,240 27 mrt
Flex Ltd 8,050 -0,820 -9,24% 8,740 8,005 8,870 27 mrt
Flexion Therapeutics 8,210 -0,540 -6,17% 8,660 8,030 8,750 27 mrt
FlexShares Credit... 50,094 +0,063 +0,13% 50,170 49,690 50,031 27 mrt
FlexShares Discip... 23,730 +0,035 +0,15% 23,929 23,450 23,695 27 mrt
FlexShares Real A... 22,942 +0,717 +3,23% 23,330 22,942 22,224 27 mrt
Flexsteel Industries 11,210 -1,110 -9,01% 12,170 11,210 12,320 27 mrt
FLIR Systems 32,520 -1,250 -3,70% 33,160 31,560 33,770 27 mrt
Fluidigm Corp 2,480 +0,080 +3,33% 2,492 2,160 2,400 27 mrt
Flushing Financia... 13,190 -0,540 -3,93% 13,680 12,790 13,730 27 mrt
Foamix Pharmaceut... 3,010 0,000 0,00% 3,440 2,900 3,010 06 mrt
Fonar Corp 14,400 +0,260 +1,84% 14,436 13,640 14,140 27 mrt
FormFactor 20,200 -0,840 -3,99% 20,950 19,880 21,040 27 mrt
Formula Systems (... 55,275 +16,215 +41,51% 59,980 54,520 39,060 27 mrt
Forrester Research 25,760 -2,020 -7,27% 28,565 25,150 27,780 27 mrt
Fortinet 97,280 -2,160 -2,17% 0,000 0,000 99,440 27 mrt
Fortress Biotech 1,710 0,000 0,00% 1,730 1,590 1,710 27 mrt
Forward Air Corp 49,470 -2,500 -4,81% 51,660 47,150 51,970 27 mrt
Forward Industries 1,100 +0,032 +3,03% 1,177 1,020 1,068 27 mrt
Forward Pharma A/S 5,650 -0,330 -5,52% 5,880 5,570 5,980 27 mrt
Fossil Group 3,390 -0,440 -11,49% 3,870 3,360 3,830 27 mrt
Fox Factory Holdi... 39,580 -3,770 -8,70% 43,830 39,300 43,350 27 mrt
Francesca's Holdi... 2,250 -0,150 -6,25% 2,886 2,220 2,400 27 mrt
Franklin Electric Co 44,950 -1,700 -3,64% 46,480 44,130 46,650 27 mrt
FreightCar America 0,960 -0,050 -4,95% 1,020 0,910 1,010 27 mrt
Frequency Electro... 9,030 +0,060 +0,67% 9,380 8,480 8,970 27 mrt
Freshpet 58,940 -4,510 -7,11% 62,420 58,500 63,450 27 mrt
Frontier Communic... 0,369 -0,026 -6,49% 0,399 0,350 0,394 27 mrt
FRP Holdings 38,970 -6,020 -13,38% 43,660 38,950 44,990 27 mrt
FS Bancorp 34,280 -2,440 -6,64% 36,000 34,070 36,720 27 mrt
FSB Bancorp 13,486 -0,015 -0,11% 13,486 13,486 13,500 27 mrt
Fuel Tech 0,430 -0,050 -10,40% 0,480 0,300 0,480 27 mrt
FuelCell Energy 1,550 -0,100 -6,06% 0,000 0,000 1,650 27 mrt
Fuling Global 1,650 -0,025 -1,52% 1,700 1,627 1,675 27 mrt
Full House Resorts 1,095 -0,115 -9,50% 1,170 0,965 1,210 27 mrt
Fulton Financial ... 11,310 -0,470 -3,99% 11,720 11,105 11,780 27 mrt
Fuwei Films (Hold... 1,810 +0,110 +6,47% 1,810 1,810 1,700 27 mrt
Multi-Asset Diver... 11,810 -0,145 -1,21% 11,980 11,560 11,955 27 mrt
Oaktree Specialty... 25,140 0,000 0,00% 25,180 23,850 25,140 12 mrt
Oaktree Specialty... 3,470 -0,040 -1,14% 3,768 3,310 3,510 27 mrt
Oaktree Strategic... 5,370 -0,030 -0,56% 5,650 4,710 5,400 27 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