Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC/InterActiveCorp 177,570 -2,670 -1,48% 182,320 170,530 180,240 27 mrt
IBERIABANK Corp 24,230 +0,349 +1,46% 24,230 22,590 23,881 27 mrt
IBERIABANK Corp 22,750 -0,800 -3,40% 24,360 22,145 23,550 27 mrt
IBERIABANK Corp 36,630 -3,220 -8,08% 38,270 35,640 39,850 27 mrt
iCAD 8,840 -0,160 -1,78% 9,330 8,290 9,000 27 mrt
Icahn Enterprises LP 49,140 -0,950 -1,90% 50,835 46,360 50,090 27 mrt
ICF International 64,810 -1,760 -2,64% 68,720 60,630 66,570 27 mrt
ICON plc 135,040 -1,740 -1,27% 136,330 130,850 136,780 27 mrt
Iconix Brand Group 0,730 +0,024 +3,46% 0,760 0,660 0,706 27 mrt
ICU Medical 187,670 +4,600 +2,51% 194,440 174,070 183,070 27 mrt
Ideal Power 1,960 -0,040 -2,00% 1,990 1,890 2,000 27 mrt
Identiv 3,220 -0,020 -0,62% 3,356 3,180 3,240 27 mrt
Idera Pharmaceuti... 1,410 +0,020 +1,44% 1,450 1,250 1,390 27 mrt
IDEXX Laboratories 231,750 +1,370 +0,59% 237,050 223,540 230,380 27 mrt
IES Holdings 17,290 -0,930 -5,10% 18,080 17,010 18,220 27 mrt
IF Bancorp 15,800 -0,640 -3,89% 15,800 15,330 16,440 27 mrt
IHS Markit Ltd 59,050 0,000 0,00% 60,440 57,010 59,050 27 mrt
II-VI 28,120 -1,220 -4,16% 29,160 27,125 29,340 27 mrt
Ikonics Corp 3,240 +0,147 +4,74% 3,250 3,156 3,093 27 mrt
Illumina 269,050 -5,370 -1,96% 0,000 0,000 274,420 27 mrt
Image Sensing Sys... 3,450 -0,120 -3,36% 3,460 3,400 3,570 27 mrt
Immersion Corp 5,180 -0,260 -4,78% 5,410 5,160 5,440 27 mrt
ImmuCell Corp 4,490 -0,060 -1,32% 4,630 4,010 4,550 27 mrt
ImmunoGen 3,700 +0,160 +4,52% 3,880 3,340 3,540 27 mrt
Immunomedics 12,840 -0,390 -2,95% 13,570 12,620 13,230 27 mrt
Impinj 15,410 -1,300 -7,78% 16,220 15,090 16,710 27 mrt
Incyte Corp 68,960 -4,090 -5,60% 72,160 68,550 73,050 27 mrt
Independent Bank ... 62,800 -2,050 -3,16% 65,110 58,840 64,850 27 mrt
Independent Bank ... 12,890 +0,120 +0,94% 13,390 12,200 12,770 27 mrt
Independent Bank ... 24,060 -1,010 -4,03% 24,460 23,070 25,070 27 mrt
Infinera Corp 5,140 -0,350 -6,38% 5,410 5,060 5,490 27 mrt
Infinity Pharmace... 0,880 -0,056 -5,95% 0,900 0,836 0,936 27 mrt
Information Servi... 2,660 -0,370 -12,21% 3,044 2,630 3,030 27 mrt
Ingles Markets 32,450 -3,360 -9,38% 35,990 32,210 35,810 27 mrt
InnerWorkings 1,130 -0,210 -15,67% 1,399 1,110 1,340 27 mrt
Innodata 0,820 -0,030 -3,54% 0,850 0,780 0,850 27 mrt
Innospec 66,560 -6,790 -9,26% 72,310 66,210 73,350 27 mrt
Innovative Soluti... 3,050 -0,090 -2,87% 3,150 2,978 3,140 27 mrt
Innoviva 11,120 -0,890 -7,41% 11,690 11,030 12,010 27 mrt
Inogen 50,060 -4,830 -8,80% 54,000 49,220 54,890 27 mrt
Inovalon Holdings 15,560 -0,500 -3,11% 16,420 15,260 16,060 27 mrt
Inovio Pharmaceut... 8,320 +1,170 +16,36% 0,000 0,000 7,150 27 mrt
Insight Enterprises 39,650 -1,030 -2,53% 41,030 38,110 40,680 27 mrt
Insignia Systems 0,726 +0,072 +11,01% 0,728 0,660 0,654 27 mrt
Insmed 17,160 -1,340 -7,24% 17,800 16,650 18,500 27 mrt
Insteel Industries 13,790 -1,380 -9,10% 15,273 13,780 15,170 27 mrt
Insulet Corp 175,750 -2,020 -1,14% 182,470 171,430 177,770 27 mrt
Intec Pharma Ltd 0,208 -0,006 -2,66% 0,229 0,205 0,214 27 mrt
Integra LifeScien... 41,750 +0,980 +2,40% 42,595 39,060 40,770 27 mrt
Intel Corp 52,370 -3,170 -5,71% 0,000 0,000 55,540 27 mrt
Intellia Therapeu... 11,920 -1,390 -10,44% 13,020 11,910 13,310 27 mrt
Inter Parfums 47,870 -1,370 -2,78% 49,220 46,175 49,240 27 mrt
Interactive Broke... 41,420 -1,700 -3,94% 0,000 0,000 43,120 27 mrt
Intercept Pharmac... 65,070 -2,630 -3,88% 67,640 62,000 67,700 27 mrt
InterDigital 44,770 -0,700 -1,54% 46,460 43,160 45,470 27 mrt
Interface 7,110 +0,110 +1,57% 7,480 6,810 7,000 27 mrt
Intergroup Corp 27,960 0,000 0,00% 27,960 26,608 27,960 26 mrt
Internap Corp 0,085 -0,014 -14,31% 0,100 0,085 0,099 25 mrt
International Ban... 25,330 +0,120 +0,48% 25,700 24,500 25,210 27 mrt
Interpace Bioscie... 5,350 +0,030 +0,56% 5,590 5,100 5,320 27 mrt
Intersect ENT 12,250 -0,440 -3,47% 12,510 11,540 12,690 27 mrt
Intevac 4,320 -0,020 -0,46% 4,340 4,000 4,340 27 mrt
INTL FCStone 34,490 -2,860 -7,66% 37,030 34,240 37,350 27 mrt
Intra-Cellular Th... 15,820 +0,290 +1,87% 16,480 14,750 15,530 27 mrt
Intricon Corp 11,250 -1,640 -12,72% 12,450 11,230 12,890 27 mrt
Intuit 229,690 -18,700 -7,53% 247,540 226,680 248,390 27 mrt
Intuitive Surgical 490,410 -11,060 -2,21% 506,400 476,681 501,470 27 mrt
Investar Holding ... 11,040 -1,030 -8,53% 12,150 10,830 12,070 27 mrt
Investors Bancorp 8,300 -0,170 -2,01% 8,660 7,970 8,470 27 mrt
Investors Title C... 129,010 -14,690 -10,22% 139,310 129,010 143,700 27 mrt
InVivo Therapeuti... 1,445 +0,095 +7,05% 0,000 0,000 1,350 27 mrt
Ionis Pharmaceuti... 49,410 -0,340 -0,68% 50,650 48,210 49,750 27 mrt
IPG Photonics Corp 109,030 -7,950 -6,80% 114,370 106,450 116,980 27 mrt
iRadimed Corp 18,670 -0,870 -4,45% 19,740 18,460 19,540 27 mrt
IRIDEX Corp 1,780 -0,020 -1,11% 1,880 1,700 1,800 27 mrt
Iridium Communica... 22,780 -0,370 -1,60% 23,310 21,970 23,150 27 mrt
iRobot Corp 43,340 -0,970 -2,19% 44,170 40,400 44,310 27 mrt
Ironwood Pharmace... 9,800 -0,280 -2,78% 10,320 9,660 10,080 27 mrt
IRSA Propiedades ... 7,542 +0,682 +9,94% 7,700 7,000 6,860 27 mrt
iShares 26,830 -1,680 -5,89% 27,370 26,770 28,510 27 mrt
iShares 0-5 Year ... 49,750 +0,186 +0,38% 49,910 49,410 49,564 27 mrt
iShares 1-3 Year ... 77,970 +0,771 +1,00% 78,090 76,842 77,199 27 mrt
iShares 20 Year T... 167,700 +4,360 +2,67% 0,000 0,000 163,340 27 mrt
iShares Asia 50 ETF 54,480 -3,300 -5,71% 55,350 54,330 57,780 27 mrt
iShares Commoditi... 23,410 +0,800 +3,54% 23,410 22,455 22,610 27 mrt
iShares Core MSCI... 46,070 -1,670 -3,50% 46,950 45,610 47,740 27 mrt
iShares Emerging ... 19,605 -0,989 -4,80% 19,662 19,530 20,594 27 mrt
iShares ESG MSCI ... 52,740 -1,307 -2,42% 53,520 51,830 54,047 27 mrt
iShares Europe De... 29,183 -0,579 -1,94% 29,455 28,470 29,762 27 mrt
iShares Fallen An... 22,100 -0,010 -0,05% 22,478 21,670 22,110 27 mrt
iShares Global Cl... 9,490 -0,610 -6,04% 9,755 9,410 10,100 27 mrt
iShares Global In... 34,130 -0,970 -2,76% 35,025 33,460 35,100 27 mrt
iShares Global Ti... 46,180 -1,320 -2,78% 47,500 45,494 47,500 27 mrt
iShares GNMA 51,460 +0,090 +0,18% 51,580 51,120 51,370 27 mrt
iShares iBoxx $ H... 47,101 +0,076 +0,16% 47,950 46,350 47,026 27 mrt
iShares India 50 ETF 25,600 -1,550 -5,71% 25,890 25,120 27,150 27 mrt
iShares Internati... 20,970 -0,510 -2,37% 21,280 20,612 21,480 27 mrt
iShares Internati... 49,930 +0,580 +1,18% 50,000 49,160 49,350 27 mrt
iShares Morningst... 107,320 -3,792 -3,41% 109,803 105,320 111,112 27 mrt
iShares MSCI ACWI... 61,680 -1,860 -2,93% 62,860 60,840 63,540 27 mrt
iShares MSCI ACWI... 37,020 -1,430 -3,72% 37,640 36,560 38,450 27 mrt
iShares MSCI All ... 58,290 -3,060 -4,99% 59,180 58,020 61,350 27 mrt
iShares MSCI Braz... 10,230 -0,830 -7,50% 10,600 10,170 11,060 27 mrt
iShares MSCI Chin... 55,860 -2,940 -5,00% 0,000 0,000 58,800 27 mrt
iShares MSCI EAFE... 44,400 -0,820 -1,81% 44,800 43,470 45,220 27 mrt
iShares MSCI Emer... 55,460 -3,500 -5,94% 56,240 55,295 58,960 27 mrt
iShares MSCI Euro... 12,850 -0,610 -4,53% 13,120 12,585 13,460 27 mrt
iShares MSCI Euro... 37,700 -0,916 -2,37% 38,120 37,026 38,616 27 mrt
iShares MSCI Glob... 56,574 -0,676 -1,18% 57,590 55,510 57,250 27 mrt
iShares MSCI New ... 43,278 -3,062 -6,61% 44,135 42,650 46,340 27 mrt
iShares MSCI Qata... 15,210 +0,030 +0,20% 15,210 14,890 15,180 27 mrt
iShares MSCI UAE ETF 9,700 -0,220 -2,22% 9,819 9,540 9,920 27 mrt
iShares Nasdaq Bi... 104,710 -2,080 -1,95% 0,000 0,000 106,790 27 mrt
iShares PHLX Semi... 202,280 -10,560 -4,96% 0,000 0,000 212,840 27 mrt
Iteris 3,230 -0,070 -2,12% 3,310 3,000 3,300 27 mrt
Itron 57,190 -6,000 -9,50% 61,480 55,690 63,190 27 mrt
Ituran Location a... 15,270 -0,360 -2,30% 15,720 15,100 15,630 27 mrt
IZEA Worldwide 0,177 -0,013 -6,60% 0,188 0,146 0,190 27 mrt
Rocket Pharmaceut... 14,030 -1,470 -9,48% 16,360 13,970 15,500 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