Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
ArTara Therapeutics 21,900 -0,110 -0,50% 22,500 21,750 22,010 27 mrt
Invesco Actively ... 11,950 +0,040 +0,34% 12,080 11,880 11,910 27 mrt
Invesco FTSE Inte... 21,900 -0,280 -1,26% 22,080 21,710 22,180 27 mrt
Invesco FTSE RAFI... 88,210 -3,820 -4,15% 90,780 87,330 92,030 27 mrt
Invesco Internati... 23,180 -0,420 -1,78% 23,570 22,830 23,600 27 mrt
Invesco Nasdaq In... 122,520 -4,350 -3,43% 125,180 122,013 126,870 27 mrt
Invesco QQQ Trust... 185,300 -6,600 -3,44% 0,000 0,000 191,900 27 mrt
Invesco Russell 1... 26,235 -0,567 -2,12% 26,625 25,930 26,802 27 mrt
Invesco S&P Small... 36,559 -2,053 -5,32% 36,847 36,530 38,612 27 mrt
Invesco S&P Small... 60,467 -1,647 -2,65% 60,950 59,923 62,114 27 mrt
Invesco S&P Small... 2,210 -0,080 -3,49% 2,275 2,150 2,290 27 mrt
Invesco S&P Small... 35,809 -0,948 -2,58% 36,520 34,987 36,756 27 mrt
Invesco S&P Small... 96,430 -4,970 -4,90% 99,095 96,130 101,400 27 mrt
Invesco S&P Small... 46,630 -2,613 -5,31% 48,330 46,620 49,243 27 mrt
Invesco S&P Small... 69,601 -3,229 -4,43% 70,550 68,810 72,830 27 mrt
Invesco S&P Small... 29,579 -1,082 -3,53% 29,820 29,271 30,660 27 mrt
Invesco S&P Small... 45,321 +0,161 +0,36% 46,070 43,860 45,160 27 mrt
P & F Industries 4,680 -0,470 -9,13% 5,160 4,500 5,150 27 mrt
P.A.M. Transporta... 30,200 -4,950 -14,08% 33,510 30,160 35,150 27 mrt
PACCAR 59,490 -0,960 -1,59% 60,915 57,750 60,450 27 mrt
Pacific Bioscienc... 3,280 -0,290 -8,12% 3,500 3,170 3,570 27 mrt
Pacific Ethanol 0,288 -0,072 -20,03% 0,320 0,252 0,360 27 mrt
Pacific Mercantil... 4,500 -1,040 -18,77% 5,270 4,480 5,540 27 mrt
Pacific Premier B... 18,140 -0,270 -1,47% 18,900 17,300 18,410 27 mrt
Pacira BioSciences 31,730 -0,710 -2,19% 33,240 30,521 32,440 27 mrt
PacWest Bancorp 18,970 -0,710 -3,61% 19,514 18,140 19,680 27 mrt
Pan American Silv... 15,410 -1,480 -8,76% 0,000 0,000 16,890 27 mrt
Pangaea Logistics... 1,910 -0,050 -2,55% 2,000 1,760 1,960 27 mrt
Papa John's Inter... 50,590 -1,740 -3,33% 51,870 49,790 52,330 27 mrt
Paratek Pharmaceu... 3,190 0,000 0,00% 3,530 3,065 3,190 27 mrt
Park City Group 3,860 0,000 0,00% 3,970 3,760 3,860 27 mrt
Parke Bancorp 14,830 -0,730 -4,69% 15,560 13,850 15,560 27 mrt
Park-Ohio Holding... 18,990 -0,340 -1,76% 20,445 18,320 19,330 27 mrt
Partner Communica... 3,710 +0,070 +1,92% 4,081 3,670 3,640 27 mrt
Pathfinder Bancorp 9,960 -0,040 -0,40% 10,092 9,960 10,000 27 mrt
Patrick Industries 29,700 -2,080 -6,54% 0,000 0,000 31,780 27 mrt
Patriot National ... 7,380 +0,747 +11,26% 7,380 6,950 6,633 26 mrt
Patriot Transport... 9,510 -0,370 -3,74% 9,510 9,510 9,880 27 mrt
Pattern Energy Group 26,740 0,000 0,00% 26,760 26,720 26,740 13 mrt
Patterson Companies 15,960 -1,320 -7,64% 17,000 15,910 17,280 27 mrt
Patterson-UTI Energy 2,300 -0,250 -9,80% 2,530 2,210 2,550 27 mrt
PAVmed 1,260 +0,010 +0,80% 1,270 1,260 1,250 27 mrt
PAVmed 1,800 -0,010 -0,55% 1,840 1,710 1,810 27 mrt
Paychex 60,170 -5,490 -8,36% 63,985 59,680 65,660 27 mrt
Paylocity Holding... 92,040 -4,680 -4,84% 95,810 90,970 96,720 27 mrt
PayPal Holdings 93,480 -7,150 -7,11% 0,000 0,000 100,630 27 mrt
PB Bancorp 14,490 -0,110 -0,75% 14,570 14,380 14,600 27 mrt
PC Connection 37,640 -1,160 -2,99% 38,770 36,500 38,800 27 mrt
PC-Tel 6,720 +0,360 +5,66% 6,770 6,250 6,360 27 mrt
PDC Energy 6,290 -1,500 -19,26% 7,490 6,275 7,790 27 mrt
PDF Solutions 11,180 -0,710 -5,97% 11,700 10,880 11,890 27 mrt
PDL BioPharma 2,720 -0,300 -9,93% 3,010 2,700 3,020 27 mrt
Peapack-Gladstone... 17,590 -0,650 -3,56% 18,415 16,820 18,240 27 mrt
Pegasystems 72,760 -2,180 -2,91% 74,120 70,550 74,940 27 mrt
Penn National Gaming 11,770 -1,490 -11,24% 0,000 0,000 13,260 27 mrt
PennantPark Float... 5,530 +0,250 +4,73% 5,650 5,020 5,280 27 mrt
PennantPark Inves... 2,780 -0,130 -4,47% 2,980 2,661 2,910 27 mrt
Penns Woods Bancorp 20,530 -0,470 -2,24% 20,850 20,510 21,000 27 mrt
Peoples Bancorp 21,310 -1,160 -5,16% 22,220 21,200 22,470 27 mrt
Peoples Bancorp o... 21,300 -1,550 -6,78% 21,950 20,090 22,850 27 mrt
Peoples Financial... 36,050 -5,450 -13,13% 40,340 36,000 41,500 27 mrt
People's United F... 11,580 -0,520 -4,30% 11,950 11,230 12,100 27 mrt
People's Utah Ban... 16,710 -1,290 -7,17% 17,980 16,580 18,000 27 mrt
Perceptron 3,130 -0,020 -0,63% 3,140 2,800 3,150 27 mrt
Perficient 25,020 -2,410 -8,79% 27,560 24,910 27,430 27 mrt
Performant Financ... 0,800 -0,050 -5,88% 0,850 0,750 0,850 27 mrt
Perion Network Ltd 4,960 +0,040 +0,81% 0,000 0,000 4,920 27 mrt
Perma-Fix Environ... 5,690 -0,270 -4,53% 5,890 5,460 5,960 27 mrt
PetMed Express 26,590 -1,570 -5,58% 28,355 26,270 28,160 27 mrt
PFSweb 2,440 -0,060 -2,40% 2,820 2,300 2,500 27 mrt
PGT 8,760 0,000 0,00% 9,290 8,710 8,760 27 mrt
Phibro Animal Hea... 20,260 +0,240 +1,20% 20,590 18,440 20,020 27 mrt
Photronics 10,090 -0,650 -6,05% 10,500 9,849 10,740 27 mrt
PICO Holdings 7,650 -0,440 -5,44% 8,055 7,630 8,090 27 mrt
Pieris Pharmaceut... 2,000 -0,250 -11,11% 2,280 2,000 2,250 27 mrt
Pilgrim's Pride Corp 18,020 -0,540 -2,91% 18,410 17,680 18,560 27 mrt
Pingtan Marine En... 1,000 +0,005 +0,50% 1,020 0,980 0,995 27 mrt
Pinnacle Financia... 37,190 -0,180 -0,48% 38,420 35,563 37,370 27 mrt
Pioneer Power Sol... 1,690 -0,060 -3,43% 1,750 1,380 1,750 27 mrt
Pixelworks 2,880 -0,190 -6,19% 3,043 2,830 3,070 27 mrt
Plexus Corp 51,140 -4,310 -7,77% 54,050 51,000 55,450 27 mrt
Plug Power 3,720 -0,090 -2,36% 3,940 3,480 3,810 27 mrt
Plumas Bancorp 19,090 +1,090 +6,06% 19,490 16,750 18,000 27 mrt
Pluristem Therape... 3,010 -0,240 -7,38% 3,150 2,900 3,250 27 mrt
Points Internatio... 8,900 -0,040 -0,45% 9,050 8,280 8,940 27 mrt
Pool Corp 186,980 +1,980 +1,07% 190,270 180,020 185,000 27 mrt
Pope Resources De... 80,000 0,000 0,00% 82,000 76,080 80,000 27 mrt
Popular 35,420 -0,090 -0,25% 36,760 32,480 35,510 27 mrt
Popular 23,500 +0,500 +2,17% 23,500 23,250 23,000 27 mrt
Popular 24,540 +0,480 +2,00% 24,650 23,500 24,060 27 mrt
Portola Pharmaceu... 6,870 -0,190 -2,69% 7,060 6,470 7,060 27 mrt
Potbelly Corp 3,060 -0,230 -6,99% 3,160 2,810 3,290 27 mrt
PotlatchDeltic Corp 29,710 -1,380 -4,44% 31,530 29,270 31,090 27 mrt
Powell Industries 25,330 0,000 0,00% 25,850 24,120 25,330 27 mrt
Power Integrations 88,390 -8,520 -8,79% 94,990 88,000 96,910 27 mrt
PRA Group 27,990 -1,810 -6,07% 30,035 27,780 29,800 27 mrt
PRA Health Sciences 78,510 -1,360 -1,70% 80,920 74,250 79,870 27 mrt
Preferred Bank 32,150 -3,350 -9,44% 34,325 31,950 35,500 27 mrt
Preformed Line Pr... 46,500 -1,070 -2,25% 47,000 42,689 47,570 27 mrt
Premier 30,480 +0,580 +1,94% 30,740 28,640 29,900 27 mrt
Premier Financial... 11,160 -2,250 -16,78% 13,000 10,510 13,410 27 mrt
PRGX Global 2,970 -0,300 -9,17% 3,180 2,940 3,270 27 mrt
PriceSmart 50,220 -1,810 -3,48% 52,960 49,985 52,030 27 mrt
PrimeEnergy Resou... 68,020 +0,220 +0,32% 75,570 68,020 67,800 27 mrt
Primo Water Corp 15,175 0,000 0,00% 15,485 15,060 15,175 05 mrt
Primoris Services... 14,140 -1,120 -7,34% 15,220 14,050 15,260 27 mrt
Principal Healthc... 31,043 -0,657 -2,07% 31,617 30,903 31,700 27 mrt
Principal Millenn... 32,787 -0,013 -0,04% 32,787 31,275 32,800 27 mrt
Principal Price S... 32,961 +0,921 +2,87% 33,040 32,740 32,040 27 mrt
Principal Shareho... 22,976 -0,807 -3,39% 23,270 22,870 23,783 27 mrt
Pro-Dex 16,150 +0,960 +6,32% 16,170 15,000 15,190 27 mrt
Proficient Alpha ... 10,010 -0,590 -5,57% 10,440 9,500 10,600 26 mrt
Proficient Alpha ... 10,050 -0,040 -0,40% 10,050 10,050 10,090 27 mrt
Proficient Alpha ... 0,199 -0,013 -5,95% 0,199 0,199 0,212 27 mrt
Proficient Alpha ... 0,080 0,000 0,00% 0,080 0,080 0,080 23 mrt
Profire Energy 0,858 -0,072 -7,70% 0,920 0,800 0,930 27 mrt
Progenics Pharmac... 3,590 -0,260 -6,75% 3,800 3,480 3,850 27 mrt
Progress Software... 33,010 -1,840 -5,28% 33,420 31,000 34,850 27 mrt
Proofpoint 104,970 +2,700 +2,64% 106,590 97,110 102,270 27 mrt
ProPhase Labs 1,776 +0,026 +1,46% 1,776 1,776 1,750 27 mrt
ProQR Therapeutic... 7,180 +0,610 +9,28% 7,540 6,060 6,570 27 mrt
ProShares Ultra N... 43,700 -2,100 -4,59% 46,180 43,200 45,800 27 mrt
ProShares UltraPr... 44,340 -5,140 -10,39% 0,000 0,000 49,480 27 mrt
ProShares UltraPr... 21,350 +1,880 +9,66% 0,000 0,000 19,470 27 mrt
ProShares UltraSh... 15,100 +0,607 +4,19% 15,240 14,350 14,493 27 mrt
Prospect Capital ... 4,490 -0,330 -6,85% 0,000 0,000 4,820 27 mrt
Protagonist Thera... 6,420 +0,090 +1,42% 6,670 5,810 6,330 27 mrt
Proteostasis Ther... 1,280 +0,030 +2,40% 0,000 0,000 1,250 27 mrt
Prothena Corp 9,600 -0,520 -5,14% 10,390 9,530 10,120 27 mrt
Provident Bancorp 8,650 -0,520 -5,67% 8,970 8,630 9,170 27 mrt
Provident Financi... 14,160 -1,590 -10,10% 15,010 14,160 15,750 27 mrt
Prudential Bancorp 14,240 -1,260 -8,13% 15,290 12,962 15,500 27 mrt
Psychemedics Corp 5,590 -0,020 -0,36% 6,060 5,160 5,610 27 mrt
PTC 59,010 -1,960 -3,21% 60,110 54,650 60,970 27 mrt
PTC Therapeutics 40,340 -3,080 -7,09% 43,160 40,090 43,420 27 mrt
Pulmatrix 1,150 +0,080 +7,48% 1,200 1,050 1,070 27 mrt
Pulse Biosciences 6,680 +0,320 +5,03% 6,850 6,040 6,360 27 mrt
Pure Cycle Corp 9,740 -0,320 -3,18% 10,210 9,480 10,060 27 mrt
Pyxis Tankers 0,794 +0,065 +8,97% 0,897 0,700 0,729 27 mrt
Sierra Oncology 10,270 -0,220 -2,10% 10,861 9,668 10,490 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