Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
American Outdoor ... 8,300 +0,630 +8,21% 8,430 7,650 7,670 31 mrt
Centennial Resour... 0,263 -0,002 -0,68% 0,000 0,000 0,265 31 mrt
CHF Solutions 0,440 0,000 0,00% 0,000 0,000 0,440 31 mrt
Inpixon 1,190 +0,020 +1,71% 1,210 1,110 1,170 31 mrt
Microbot Medical 5,550 -0,190 -3,31% 6,020 5,500 5,740 31 mrt
Miragen Therapeutics 0,446 -0,020 -4,35% 0,470 0,440 0,466 31 mrt
Navient Corp 17,387 +0,217 +1,26% 17,600 16,387 17,170 31 mrt
NortonLifeLock 18,710 -0,390 -2,04% 19,525 18,470 19,100 31 mrt
S&T Bancorp 27,320 +0,010 +0,04% 27,390 26,530 27,310 31 mrt
S&W Seed Company 2,050 -0,090 -4,21% 2,135 2,050 2,140 31 mrt
Sabra Health Care... 10,920 -0,290 -2,59% 11,280 10,580 11,210 31 mrt
Sabre Corp 5,930 -0,300 -4,82% 6,310 5,840 6,230 31 mrt
SAExploration Hol... 1,030 -0,340 -24,82% 1,300 0,950 1,370 31 mrt
Safety Insurance ... 84,430 +1,160 +1,39% 84,480 80,710 83,270 31 mrt
Sage Therapeutics 28,720 -0,780 -2,64% 29,700 28,190 29,500 31 mrt
Saia 73,540 -0,770 -1,04% 75,195 71,870 74,310 31 mrt
Salem Media Group 0,860 +0,010 +1,18% 1,040 0,860 0,850 31 mrt
Salisbury Bancorp 31,000 +1,044 +3,48% 31,000 29,670 29,956 31 mrt
Sanderson Farms 123,320 +1,150 +0,94% 0,000 0,000 122,170 31 mrt
Sandy Spring Bancorp 22,640 +0,220 +0,98% 22,700 21,720 22,420 31 mrt
Sangamo Therapeutics 6,370 -0,120 -1,85% 6,600 6,155 6,490 31 mrt
Sanmina Corp 27,280 +0,630 +2,36% 28,045 26,730 26,650 31 mrt
Sanofi Contingent... 0,871 0,000 0,00% 0,882 0,865 0,871 03 mrt
Sapiens Internati... 19,020 +0,540 +2,92% 19,830 18,680 18,480 31 mrt
Sarepta Therapeutics 97,820 -0,700 -0,71% 102,610 95,460 98,520 31 mrt
SB Financial Group 11,120 -0,180 -1,59% 11,900 11,030 11,300 31 mrt
SB One Bancorp 17,000 +0,210 +1,25% 17,050 16,000 16,790 31 mrt
SBA Communication... 269,970 -8,690 -3,12% 274,285 262,440 278,660 31 mrt
ScanSource 21,390 -1,540 -6,72% 23,240 21,040 22,930 31 mrt
Schmitt Industries 2,750 +0,135 +5,16% 2,860 2,620 2,615 31 mrt
Schnitzer Steel I... 13,040 +1,020 +8,49% 13,510 12,110 12,020 31 mrt
Scholastic Corp 25,490 -1,330 -4,96% 26,970 25,090 26,820 31 mrt
Scientific Games ... 9,700 +0,810 +9,11% 10,350 9,010 8,890 31 mrt
SCYNEXIS 0,781 +0,045 +6,10% 0,830 0,771 0,736 31 mrt
SeaChange Interna... 3,720 +0,110 +3,05% 3,790 3,575 3,610 31 mrt
Seacoast Banking ... 18,310 +0,430 +2,40% 18,370 17,395 17,880 31 mrt
Seagate Technolog... 48,800 -1,070 -2,15% 0,000 0,000 49,870 31 mrt
Seanergy Maritime... 0,152 -0,181 -54,29% 0,000 0,000 0,333 31 mrt
SeaSpine Holdings... 8,170 +0,100 +1,24% 8,275 7,570 8,070 31 mrt
Seattle Genetics 115,380 +0,090 +0,08% 0,000 0,000 115,290 31 mrt
Second Sight Medi... 0,995 -0,145 -12,75% 1,010 0,820 1,140 31 mrt
SecureWorks Corp 11,510 -0,630 -5,19% 13,280 11,220 12,140 31 mrt
Security National... 4,270 +0,160 +3,89% 4,270 4,110 4,110 31 mrt
SEI Investments C... 46,340 -0,100 -0,22% 47,850 45,050 46,440 31 mrt
Select Bancorp 7,630 +0,180 +2,42% 7,630 7,320 7,450 31 mrt
Selecta Biosciences 2,410 +0,040 +1,69% 2,970 2,210 2,370 31 mrt
Selective Insuran... 49,700 -1,400 -2,74% 50,950 49,050 51,100 31 mrt
SemiLEDS Corp 1,900 -0,037 -1,89% 1,980 1,853 1,937 31 mrt
Semtech Corp 37,500 +0,880 +2,40% 37,750 36,350 36,620 31 mrt
Seneca Foods Corp 35,250 +1,830 +5,48% 35,270 35,250 33,420 31 mrt
Seneca Foods Corp 39,780 +2,660 +7,17% 39,820 35,605 37,120 31 mrt
Sensus Healthcare 2,500 -0,120 -4,58% 2,670 2,430 2,620 31 mrt
Sensus Healthcare 0,035 0,000 0,00% 0,050 0,035 0,035 23 mrt
Sequential Brands... 0,205 -0,095 -31,67% 0,289 0,195 0,300 31 mrt
Seres Therapeutics 3,570 -0,130 -3,51% 3,710 3,270 3,700 31 mrt
ServiceSource Int... 0,877 +0,010 +1,14% 0,887 0,827 0,867 31 mrt
ServisFirst Bancs... 29,320 +1,050 +3,71% 29,450 27,550 28,270 31 mrt
Severn Bancorp 6,420 +0,390 +6,47% 6,450 5,890 6,030 31 mrt
SGOCO Group Ltd 0,925 +0,075 +8,82% 0,951 0,925 0,850 30 mrt
Sharps Compliance... 7,940 +0,480 +6,43% 7,950 7,080 7,460 31 mrt
SharpSpring 6,060 -0,180 -2,88% 6,540 5,840 6,240 31 mrt
Shenandoah Teleco... 49,250 -0,250 -0,51% 49,980 47,840 49,500 31 mrt
Shiloh Industries 1,250 0,000 0,00% 1,300 1,250 1,250 31 mrt
Shoe Carnival 20,770 -3,230 -13,46% 24,510 20,390 24,000 31 mrt
Shore Bancshares 10,850 +0,280 +2,65% 10,850 10,030 10,570 31 mrt
Siebert Financial... 7,220 -0,980 -11,95% 8,110 6,810 8,200 31 mrt
Sientra 1,990 -0,050 -2,45% 2,110 1,920 2,040 31 mrt
Sierra Bancorp 17,580 +0,140 +0,80% 17,630 16,720 17,440 31 mrt
Sierra Wireless 5,680 +0,160 +2,90% 5,745 5,480 5,520 31 mrt
Sify Technologies... 0,750 -0,010 -1,30% 0,770 0,750 0,760 31 mrt
SigmaTron Interna... 2,950 +0,150 +5,36% 2,950 2,910 2,800 31 mrt
Signature Bank 80,390 -2,630 -3,17% 84,275 79,545 83,020 31 mrt
Silgan Holdings 29,020 -0,110 -0,38% 29,201 28,290 29,130 31 mrt
Silicom Ltd 27,000 +0,010 +0,04% 27,312 25,971 26,990 31 mrt
Silicon Laboratories 85,410 +0,390 +0,46% 87,750 84,110 85,020 31 mrt
Silicon Motion Te... 36,660 -1,070 -2,84% 37,745 36,100 37,730 31 mrt
Silvercrest Asset... 9,460 -0,300 -3,07% 9,940 8,500 9,760 31 mrt
Simmons First Nat... 18,400 -0,710 -3,72% 19,180 18,120 19,110 31 mrt
Simulations Plus 34,920 -0,530 -1,50% 37,350 34,470 35,450 31 mrt
SINA Corp 31,840 +0,780 +2,51% 0,000 0,000 31,060 31 mrt
Sinclair Broadcas... 16,080 -0,160 -0,99% 17,150 16,030 16,240 31 mrt
Sino-Global Shipp... 0,368 -0,004 -1,16% 0,394 0,324 0,372 31 mrt
Sirius XM Holdings 4,940 +0,130 +2,70% 0,000 0,000 4,810 31 mrt
SITO Mobile Ltd 0,149 0,000 0,00% 0,210 0,149 0,149 09 mrt
Sky Solar Holding... 1,470 -0,020 -1,34% 1,580 1,450 1,490 31 mrt
SkyWest Inc 26,190 +0,030 +0,11% 27,920 25,470 26,160 31 mrt
Skyworks Solutions 89,380 -0,730 -0,81% 94,284 88,920 90,110 31 mrt
SLM Corp 31,080 +0,340 +1,11% 34,660 31,080 30,740 31 mrt
SLM Corp 7,190 -0,100 -1,37% 7,470 7,030 7,290 31 mrt
SmartFinancial 15,210 +0,770 +5,33% 15,440 13,920 14,440 31 mrt
Smith Micro Software 4,210 -0,030 -0,71% 4,330 4,080 4,240 31 mrt
SMTC Corp 2,330 +0,010 +0,43% 2,490 2,250 2,320 31 mrt
Socket Mobile 1,085 +0,039 +3,76% 1,090 1,064 1,045 31 mrt
Sohu.com Limited 6,230 +0,010 +0,16% 6,620 6,160 6,220 31 mrt
Solar Capital Ltd 11,640 +1,100 +10,44% 11,680 10,480 10,540 31 mrt
Solar Senior Capi... 9,710 +0,060 +0,62% 10,710 9,500 9,650 31 mrt
SolarEdge Technol... 81,880 +0,240 +0,29% 0,000 0,000 81,640 31 mrt
Sophiris Bio 0,230 0,000 0,00% 0,340 0,230 0,230 11 mrt
SORL Auto Parts 4,150 +0,050 +1,22% 4,160 4,050 4,100 31 mrt
Sorrento Therapeu... 1,840 -0,010 -0,54% 0,000 0,000 1,850 31 mrt
Sotherly Hotels 1,600 -0,050 -3,03% 1,790 1,560 1,650 31 mrt
Sound Financial B... 21,010 -1,740 -7,65% 21,280 20,970 22,750 31 mrt
South State Corp 58,730 -1,180 -1,97% 60,110 57,160 59,910 31 mrt
Southern First Ba... 28,370 +0,530 +1,90% 28,450 26,980 27,840 31 mrt
Southern Missouri... 24,270 +1,210 +5,25% 24,270 21,790 23,060 31 mrt
Southern National... 9,840 +0,080 +0,82% 9,980 8,700 9,760 31 mrt
Southside Bancshares 30,390 +0,360 +1,20% 31,235 29,330 30,030 31 mrt
SP Plus Corp 20,750 -1,230 -5,60% 22,040 20,660 21,980 31 mrt
SPAR Group 0,650 +0,031 +5,03% 0,680 0,600 0,619 31 mrt
Spark Energy 6,270 -0,300 -4,57% 6,830 6,120 6,570 31 mrt
Spartan Motors 12,910 +0,670 +5,47% 12,940 12,100 12,240 31 mrt
SpartanNash Company 14,320 +0,710 +5,22% 14,750 13,390 13,610 31 mrt
SPDR Dorsey Wrigh... 22,340 +0,025 +0,11% 22,384 22,240 22,315 31 mrt
Spectrum Pharmace... 2,330 +0,060 +2,64% 2,370 2,234 2,270 31 mrt
Sphere 3D Corp 0,700 -0,040 -5,41% 0,755 0,680 0,740 31 mrt
Spherix 1,610 0,000 0,00% 2,000 1,580 1,610 12 mrt
SPI Energy Co Ltd 0,660 0,000 0,00% 0,690 0,612 0,660 31 mrt
Splunk 126,230 -0,990 -0,78% 0,000 0,000 127,220 31 mrt
Spok Holdings 10,690 +0,330 +3,19% 10,790 10,060 10,360 31 mrt
Sportsman's Wareh... 6,160 -0,080 -1,28% 6,480 6,050 6,240 31 mrt
Spring Bank Pharm... 0,930 -0,030 -3,13% 1,040 0,890 0,960 31 mrt
Sprott Focus Trust 5,040 -0,080 -1,56% 5,215 5,025 5,120 31 mrt
Sprouts Farmers M... 18,590 -0,010 -0,05% 18,780 18,120 18,600 31 mrt
SPS Commerce 46,510 +0,410 +0,89% 46,960 44,740 46,100 31 mrt
SS&C Technologies... 43,820 +0,090 +0,21% 45,390 42,775 43,730 31 mrt
SSR Mining 11,380 -0,500 -4,21% 12,420 11,170 11,880 31 mrt
STAAR Surgical Co... 32,260 -1,650 -4,87% 34,040 31,160 33,910 31 mrt
Staffing 360 Solu... 0,351 -0,056 -13,77% 0,400 0,330 0,407 31 mrt
Stamps.com 130,080 +2,730 +2,14% 136,300 125,310 127,350 31 mrt
Star Bulk Carrier... 5,640 +0,180 +3,30% 6,120 5,500 5,460 31 mrt
Starbucks Corp 65,740 -2,120 -3,12% 0,000 0,000 67,860 31 mrt
State Auto Financ... 27,790 -0,170 -0,61% 28,110 26,480 27,960 31 mrt
StealthGas 1,970 +0,070 +3,68% 2,040 1,970 1,900 31 mrt
Steel Dynamics 22,540 +0,710 +3,25% 23,025 21,460 21,830 31 mrt
Stein Mart 0,462 -0,003 -0,58% 0,498 0,441 0,465 31 mrt
Stemline Therapeu... 4,840 +0,080 +1,68% 5,030 4,620 4,760 31 mrt
Stericycle 48,580 +0,010 +0,02% 50,430 46,910 48,570 31 mrt
Sterling Construc... 9,500 +0,470 +5,20% 10,130 8,990 9,030 31 mrt
Steven Madden Ltd 23,230 +0,350 +1,53% 23,580 22,160 22,880 31 mrt
Stock Yards Bancorp 28,930 +0,280 +0,98% 29,550 28,050 28,650 31 mrt
StoneCastle Finan... 16,230 +0,420 +2,66% 16,774 15,590 15,810 31 mrt
Strata Skin Sciences 0,950 +0,007 +0,75% 0,963 0,901 0,943 31 mrt
Stratasys Ltd 15,950 +0,250 +1,59% 16,510 15,570 15,700 31 mrt
Strategic Education 139,760 -0,350 -0,25% 142,250 134,430 140,110 31 mrt
STRATTEC SECURITY... 14,470 +0,289 +2,04% 14,500 14,305 14,181 31 mrt
Stratus Properties 17,690 +0,720 +4,24% 19,200 16,090 16,970 31 mrt
Streamline Health... 0,850 +0,030 +3,66% 0,980 0,702 0,820 31 mrt
Strongbridge Biop... 1,890 -0,010 -0,53% 1,910 1,740 1,900 31 mrt
Summer Infant 2,091 -0,019 -0,91% 2,231 1,880 2,110 31 mrt
Summit Financial ... 21,210 +2,350 +12,46% 21,510 18,180 18,860 31 mrt
Summit State Bank 7,990 +0,029 +0,36% 7,990 7,622 7,961 31 mrt
Summit Therapeuti... 2,370 0,000 0,00% 2,400 2,300 2,370 31 mrt
Sundance Energy 2,270 +0,250 +12,38% 2,400 1,905 2,020 31 mrt
Sunesis Pharmaceu... 0,415 -0,006 -1,45% 0,430 0,400 0,421 31 mrt
SunOpta 1,720 +0,010 +0,58% 1,860 1,680 1,710 31 mrt
SunPower Corp 5,070 -0,320 -5,94% 0,000 0,000 5,390 31 mrt
Sunrun 10,100 +0,290 +2,96% 10,548 9,510 9,810 31 mrt
Sunworks 0,376 -0,004 -1,03% 0,389 0,341 0,380 31 mrt
Super Micro Computer 21,280 +0,390 +1,87% 21,480 20,820 20,890 31 mrt
SuperCom Ltd 0,920 -0,160 -14,81% 1,040 0,761 1,080 31 mrt
Superconductor Te... 0,215 +0,015 +7,50% 0,000 0,000 0,200 31 mrt
Superior Group of... 8,460 -0,540 -6,00% 9,160 7,850 9,000 31 mrt
Supernus Pharmace... 17,990 +0,830 +4,84% 18,350 16,930 17,160 31 mrt
Support.com 1,090 +0,010 +0,93% 1,103 1,090 1,080 31 mrt
Surgery Partners 6,530 -0,280 -4,11% 7,610 6,320 6,810 31 mrt
Surmodics 33,320 +2,150 +6,90% 33,480 31,290 31,170 31 mrt
SVB Financial Group 151,080 -4,700 -3,02% 0,000 0,000 155,780 31 mrt
Sykes Enterprises 27,120 +0,540 +2,03% 27,420 26,460 26,580 31 mrt
Synacor 1,020 +0,090 +9,68% 1,090 0,972 0,930 31 mrt
Synalloy Corp 8,730 -0,360 -3,96% 9,813 8,520 9,090 31 mrt
Synaptics 57,870 -1,780 -2,98% 58,850 52,050 59,650 31 mrt
Synchronoss Techn... 3,050 -0,110 -3,48% 3,310 2,990 3,160 31 mrt
Syndax Pharmaceut... 10,970 +0,350 +3,30% 11,370 10,460 10,620 31 mrt
Synopsys 128,790 -0,520 -0,40% 131,000 126,725 129,310 31 mrt
Synthesis Energy ... 2,150 +0,070 +3,37% 2,410 2,100 2,080 31 mrt
Sypris Solutions 0,615 -0,040 -6,10% 0,658 0,610 0,655 31 mrt
Syros Pharmaceuti... 5,930 +0,520 +9,61% 6,110 5,390 5,410 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