Word abonnee en neem Beursduivel Premium

Verenigde Staten

Cboe-US

tijd Knoppen
180 Degree Capital Corp
4,180
-0,010 -0,24% 10.344 4,210 4,155 4,190
1-800-FLOWERS.COM
10,095
-0,155 -1,51% 314.421 10,300 9,920 10,250
1st Constitution Bancorp (NJ)
27,790
0,000 0,00% 0 0,000 0,000 27,790
1st Source Corp
49,710
-0,330 -0,66% 38.699 50,440 49,710 50,040
2U
0,383
-0,015 -3,72% 3.435.284 0,420 0,370 0,398
AAON
84,050
+1,400 +1,69% 226.631 84,380 82,230 82,650
AB Active ETFs
35,760
+0,507 +1,44% 2 35,368 35,368 35,253
Abeona Therapeutics
6,980
+0,280 +4,18% 242.904 6,980 6,600 6,700
Abraxas Petroleum Corp
1,840
0,000 0,00% 0 0,000 0,000 1,840
Acacia Research Corp
4,000
-0,010 -0,25% 117.485 4,050 3,990 4,010
Acadia Healthcare Company
84,290
-0,340 -0,40% 446.182 85,225 84,010 84,630
ACADIA Pharmaceuticals
24,780
-0,070 -0,28% 1.404.120 25,250 24,600 24,850
Acasti Pharma
3,350
-0,015 -0,45% 19.397 3,490 3,310 3,365
Accelerate Diagnostics
0,970
+0,020 +2,11% 67.735 1,030 0,833 0,950
Accuray
2,635
+0,025 +0,96% 306.218 2,650 2,550 2,610
AcelRx Pharmaceuticals
0,860
0,000 0,00% 0 0,000 0,000 0,860
ACI Worldwide
30,900
+0,340 +1,11% 447.489 31,150 30,610 30,560
Aclaris Therapeutics
1,190
-0,020 -1,65% 720.628 1,240 1,170 1,210
ACNB Corp
35,900
+0,050 +0,14% 3.194 35,900 35,480 35,850
Acorda Therapeutics
13,046
-0,454 -3,36% 698 13,500 13,046 13,500
Activision Blizzard
94,420
0,000 0,00% 0 0,000 0,000 94,420
Adamis Pharmaceuticals Corp
0,584
0,000 0,00% 143.982 0,598 0,560 0,584
Adaptimmune Therapeutics plc
1,480
+0,100 +7,25% 808.040 1,500 1,380 1,380
Addus HomeCare Corp
89,100
-0,900 -1,00% 97.202 90,320 88,890 90,000
ADDvantage Technologies Group
0,368
+0,008 +2,22% 0 0,000 0,000 0,360
Adesto Technologies Corp
12,540
0,000 0,00% 2.342.411 12,550 12,540 12,540
ADMA Biologics
5,260
0,000 0,00% 1.261.123 5,280 5,170 5,260
Adobe
553,420
+15,850 +2,95% 4.546.484 557,180 541,480 537,570
ADTRAN Holdings
6,110
-0,060 -0,97% 711.315 6,175 6,050 6,170
Advanced Energy Industries
99,390
-0,400 -0,40% 219.338 99,980 97,645 99,790
Advanced Micro Devices
176,520
-5,340 -2,94% 69.207.367 183,800 174,550 181,860
Advaxis
3,390
0,000 0,00% 0 3,390 3,000 3,390
Adverum Biotechnologies
2,020
-0,080 -3,81% 1.094.008 2,200 2,000 2,100
Aeglea BioTherapeutics
12,010
0,000 0,00% 0 0,000 0,000 12,010
Aehr Test Systems
15,860
-0,240 -1,49% 847.000 16,320 15,830 16,100
Aemetis
3,660
+0,150 +4,27% 249.673 3,660 3,470 3,510
Aerie Pharmaceuticals
15,250
0,000 0,00% 0 0,000 0,000 15,250
AeroVironment
123,240
-0,510 -0,41% 210.123 124,230 121,630 123,750
Aeterna Zentaris
1,890
+0,156 +8,98% 30.114 1,890 1,700 1,734
Aethlon Medical
1,700
-0,007 -0,39% 3.334 1,740 1,630 1,707
Affimed NV
0,532
-0,001 -0,21% 471.870 0,550 0,524 0,533
Agenus
0,682
+0,007 +1,05% 7.433.781 0,720 0,670 0,675
Agile Therapeutics
0,890
-0,057 -6,06% 873.955 0,930 0,780 0,947
Agilysys
80,340
-1,690 -2,06% 188.840 82,800 79,915 82,030
Agios Pharmaceuticals
32,990
+3,210 +10,78% 2.568.932 33,910 29,870 29,780
AGNC Investment Corp
23,680
+0,270 +1,15% 41.746 23,720 23,400 23,410
AGNC Investment Corp
9,510
+0,060 +0,63% 9.525.375 9,580 9,425 9,450
AgroFresh Solutions
3,000
0,000 0,00% 0 0,000 0,000 3,000
AgroFresh Solutions
0,010
0,000 0,00% 1.001 0,010 0,010 0,010
Aimmune Therapeutics
34,490
0,000 0,00% 987.254 0,000 0,000 34,490
Air T
17,150
+0,430 +2,57% 10.683 17,450 16,590 16,720
Air Transport Services Group
13,940
+0,250 +1,83% 479.394 13,975 13,510 13,690
Airbnb
152,580
-2,680 -1,73% 4.851.068 155,300 150,825 155,260
Airgain
3,850
+0,040 +1,05% 6.531 3,885 3,710 3,810
AirNet Technology
0,780
-0,038 -4,63% 6.277 0,840 0,735 0,818
Akamai Technologies
108,170
+1,220 +1,14% 1.419.089 109,130 107,350 106,950
Akari Therapeutics Plc
2,340
+0,100 +4,46% 1.818 2,340 2,120 2,240
Akebia Therapeutics
1,350
-0,040 -2,88% 3.082.993 1,400 1,320 1,390
Akorn
0,165
0,000 0,00% 36.138.501 0,195 0,090 0,165
Alarm.com Holdings
71,880
+1,900 +2,72% 812.938 74,720 71,560 69,980
Albireo Pharma
44,150
0,000 0,00% 0 0,000 0,000 44,150
Aldeyra Therapeutics
3,490
-0,050 -1,41% 269.491 3,540 3,445 3,540
Alico
27,490
-0,650 -2,31% 28.969 28,158 27,190 28,140
Align Technology
316,880
+0,320 +0,10% 579.950 321,830 314,060 316,560
Alimera Sciences
3,370
+0,060 +1,81% 90.454 3,440 3,250 3,310
ALJ Regional Holdings
1,620
0,000 0,00% 0 0,000 0,000 1,620
Alkermes plc
29,570
+0,660 +2,28% 1.868.362 29,600 29,000 28,910
Allegiance Bancshares
41,630
0,000 0,00% 0 0,000 0,000 41,630
Allegiant Travel Company
75,740
-2,920 -3,71% 285.319 79,200 75,720 78,660
Alliance Resource Partners LP
19,000
-0,200 -1,04% 358.563 19,247 18,961 19,200
Allied Healthcare Products
0,550
0,000 0,00% 0 0,000 0,000 0,550
Allied Motion Technologies
34,080
0,000 0,00% 0 0,000 0,000 34,080
Allot Ltd
1,940
+0,110 +6,01% 28.207 1,950 1,830 1,830
Alnylam Pharmaceuticals
157,650
-5,160 -3,17% 1.478.747 163,010 155,820 162,810
Alpha and Omega Semiconductor
21,830
-0,260 -1,18% 158.051 22,065 21,590 22,090
Alphabet
143,950
-0,140 -0,10% 19.493.752 144,680 143,430 144,090
Alphabet
145,290
-0,030 -0,02% 14.519.434 145,955 144,790 145,320
AlphaMark Actively Managed Sma
29,770
+0,047 +0,16% 4.731 29,820 29,540 29,723
Alphatec Holdings
15,270
-0,120 -0,78% 1.542.770 15,690 14,875 15,390
Altisource Portfolio Solutions
2,775
+0,015 +0,54% 53.088 2,930 2,720 2,760
Altra Industrial Motion Corp
61,980
0,000 0,00% 0 0,000 0,000 61,980
Amarin Corp
1,190
+0,010 +0,85% 748.623 1,200 1,160 1,180
A-Mark Precious Metals
25,330
+0,840 +3,43% 232.855 25,380 24,220 24,490
Amazon.com
174,990
+0,410 +0,23% 59.715.243 175,750 173,700 174,580
Ambarella
55,260
+0,320 +0,58% 458.711 55,640 53,940 54,940
AMC Networks
12,430
-0,370 -2,89% 494.289 12,800 12,390 12,800
Amdocs Limited
91,780
+0,740 +0,81% 669.490 92,000 91,180 91,040
Amedisys
94,420
-0,080 -0,08% 173.340 94,900 93,940 94,500
AMERCO
59,780
0,000 0,00% 0 0,000 0,000 59,780
America First Multifamily Inve
18,600
0,000 0,00% 0 0,000 0,000 18,600
America Movil SAB de CV
20,750
0,000 0,00% 0 0,000 0,000 20,750
American Airlines Group
15,130
-0,110 -0,72% 22.914.862 15,290 14,950 15,240
American National Bankshares
44,850
+1,110 +2,54% 23.810 45,120 43,290 43,740
American Public Education
10,930
+0,260 +2,44% 74.277 10,950 10,600 10,670
American Software
11,430
+1,130 +10,97% 463.745 12,020 10,950 10,300
American Superconductor Corp
12,840
-0,200 -1,53% 594.237 13,050 12,640 13,040
American Woodmark Corp
95,160
+0,390 +0,41% 92.541 96,405 94,370 94,770
America's Car-Mart
64,420
+0,410 +0,64% 122.493 64,890 62,810 64,010
Ameris Bancorp
45,830
-0,090 -0,20% 347.916 46,440 45,480 45,920
AMERISAFE
50,810
+0,290 +0,57% 162.045 51,490 50,130 50,520
AmeriServ Financial
2,860
-0,010 -0,35% 26.601 2,920 2,750 2,870
AmeriServ Financial
27,310
0,000 0,00% 0 0,000 0,000 27,310
Ames National Corp
18,630
+0,190 +1,03% 10.531 18,840 18,410 18,440
Amgen
289,180
+4,000 +1,40% 2.462.555 292,240 286,010 285,180
Amicus Therapeutics
13,520
+0,120 +0,90% 7.667.269 13,635 13,410 13,400
Amkor Technology
30,590
-0,260 -0,84% 507.370 30,930 30,470 30,850
Amphastar Pharmaceuticals
53,380
+1,470 +2,83% 249.467 53,550 51,910 51,910
Amplify Online Retail ETF
94,710
0,000 0,00% 4 0,000 0,000 94,710
Amtech Systems
4,760
-0,030 -0,63% 27.710 4,770 4,670 4,790
Amyris
0,050
0,000 0,00% 0 0,000 0,000 0,050
Analog Devices
190,040
-1,870 -0,97% 3.720.452 193,060 189,870 191,910
Anavex Life Sciences Corp
4,920
-0,090 -1,80% 1.612.166 5,140 4,870 5,010
Andersons
52,750
+0,710 +1,36% 199.341 53,400 51,840 52,040
Angi
2,805
-0,175 -5,87% 417.870 2,996 2,800 2,980
AngioDynamics
5,795
-0,195 -3,26% 331.206 5,970 5,780 5,990
ANI Pharmaceuticals
59,130
+0,980 +1,69% 73.664 59,250 57,580 58,150
Anika Therapeutics
25,968
+1,138 +4,58% 74.814 26,333 24,580 24,830
Ansys
340,880
+0,540 +0,16% 357.455 342,440 339,640 340,340
Apogee Enterprises
56,010
+1,300 +2,38% 88.962 56,105 54,770 54,710
Apollo Endosurgery
10,000
0,000 0,00% 0 0,000 0,000 10,000
Apollo Investment Corp
13,650
0,000 0,00% 0 0,000 0,000 13,650
AppFolio
236,310
+6,070 +2,64% 272.943 236,780 229,090 230,240
Apple
182,520
-1,850 -1,00% 45.119.677 185,040 182,230 184,370
Applied DNA Sciences
0,650
-0,007 -1,14% 140.514 0,720 0,611 0,658
Applied Materials
197,150
-2,580 -1,29% 5.108.090 201,340 196,610 199,730
Applied Optoelectronics
14,150
-6,200 -30,47% 19.663.322 14,680 12,140 20,350
Aptevo Therapeutics
0,135
-0,004 -2,88% 467.488 0,147 0,125 0,139
Aptose Biosciences
1,840
+0,060 +3,37% 61.737 1,860 1,780 1,780
Aqua Metals
0,495
-0,012 -2,29% 255.918 0,520 0,491 0,507
Aravive
0,040
0,000 0,00% 0 0,000 0,000 0,040
Arbutus Biopharma Corp
2,915
+0,005 +0,17% 833.034 2,940 2,895 2,910
ARCA biopharma
1,630
0,000 0,00% 4.578 1,650 1,610 1,630
Arcadia Biosciences
2,770
-0,130 -4,48% 7.275 2,940 2,770 2,900
ArcBest Corp
140,435
+1,635 +1,18% 176.218 140,840 138,140 138,800
Arch Capital Group Ltd
87,290
+1,470 +1,71% 1.696.457 87,340 85,790 85,820
Arcturus Therapeutics Holdings
37,420
-0,020 -0,05% 339.807 38,030 37,010 37,440
Ardelyx
8,690
-0,130 -1,47% 11.472.821 9,085 8,160 8,820
Arena Pharmaceuticals
99,990
0,000 0,00% 0 0,000 0,000 99,990
Ares Capital Corp
20,110
0,000 0,00% 3.871.963 20,170 20,050 20,110
Ark Restaurants Corp
14,440
0,000 0,00% 829 14,440 14,400 14,440
Arq
3,295
+0,025 +0,76% 34.351 3,400 3,200 3,270
Arrow Financial Corp
24,550
+0,340 +1,40% 56.324 24,940 24,025 24,210
Arrow Investments Trust Arrow
11,230
0,000 0,00% 0 0,000 0,000 11,230
Arrowhead Pharmaceuticals
31,595
+1,395 +4,62% 2.520.460 31,900 30,040 30,200
ArrowMark Financial Corp
18,270
-0,180 -0,98% 14.049 18,647 18,156 18,450
Artesian Resources Corp
34,890
+0,080 +0,23% 34.423 35,426 34,320 34,810
Art's-Way Manufacturing Co
2,080
-0,001 -0,05% 1.787 2,090 2,060 2,081
Ascena Retail Group
0,606
-0,113 -15,67% 1.930.284 0,750 0,586 0,719
Ascendis Pharma A/S
159,400
+1,200 +0,76% 243.711 160,210 157,430 158,200
Asia Pacific Wire & Cable Corp
1,345
-0,055 -3,92% 619 1,345 1,280 1,400
ASML Holding NV
932,800
-19,050 -2,00% 878.996 954,560 932,790 951,850
Aspen Technology
183,760
+3,960 +2,20% 209.319 183,920 179,790 179,800
Assembly Biosciences
11,340
-0,110 -0,96% 12.818 11,500 11,050 11,450
Asta Funding
13,080
0,000 0,00% 1.331 0,000 0,000 13,080
Astec Industries
35,270
+0,330 +0,94% 51.993 35,500 34,550 34,940
Astronics Corp
18,940
+0,290 +1,55% 87.629 18,955 18,550 18,650
AstroNova
17,490
+0,180 +1,04% 7.170 17,490 17,180 17,310
Astrotech Corp
7,611
+0,190 +2,55% 1.810 7,837 7,611 7,422
Asure Software
9,950
-0,040 -0,40% 342.745 10,020 9,670 9,990
Atara Biotherapeutics
0,750
-0,037 -4,71% 1.334.687 0,814 0,750 0,787
Athersys
0,102
0,000 0,00% 0 0,000 0,000 0,102
Atlanta Braves Holdings
41,980
+0,140 +0,33% 27.436 42,300 41,810 41,840
Atlanta Braves Holdings
39,180
+0,260 +0,67% 218.695 39,480 38,880 38,920
Atlantic American Corp
2,700
0,000 0,00% 12.675 2,750 2,580 2,700
Atlantic Capital Bancshares
32,340
0,000 0,00% 0 0,000 0,000 32,340
Atlantica Sustainable Infrastr
18,440
+0,080 +0,44% 559.477 18,450 18,120 18,360
Atlanticus Holdings Corp
33,000
-1,120 -3,28% 6.325 33,600 33,000 34,120
Atlas Air Worldwide Holdings
102,480
0,000 0,00% 0 0,000 0,000 102,480
Atlas Financial Holdings
0,205
0,000 0,00% 4.095.810 0,364 0,200 0,205
Atlassian Corp
204,330
-1,100 -0,54% 823.169 207,490 204,330 205,430
ATN International
36,700
+8,370 +29,54% 287.595 37,510 29,630 28,330
Atomera
6,120
-0,190 -3,01% 307.952 6,450 6,020 6,310
Atossa Therapeutics
0,990
-0,030 -2,91% 500.810 1,015 0,970 1,020
AtriCure
33,570
-0,430 -1,26% 418.285 34,000 32,910 34,000
Atrion Corp
350,230
+10,060 +2,96% 4.789 350,320 341,460 340,170
aTyr Pharma
1,910
+0,020 +1,06% 495.735 1,920 1,850 1,890
Auburn National Bancorporation
20,940
+0,255 +1,23% 842 20,940 20,810 20,685
AudioCodes Ltd
13,040
-0,390 -2,90% 59.785 13,370 12,980 13,430
Aurinia Pharmaceuticals
5,960
-0,040 -0,67% 2.666.877 6,130 5,900 6,000
Autodesk
257,200
+0,220 +0,09% 821.491 260,000 256,850 256,980
Automatic Data Processing
255,870
+1,110 +0,44% 1.306.581 256,205 254,960 254,760
Avadel Pharmaceuticals plc
12,620
+0,020 +0,16% 1.529.112 13,050 12,480 12,600
Aviat Networks
34,190
-0,220 -0,64% 59.195 34,840 33,970 34,410
Avid Technology
27,040
0,000 0,00% 0 0,000 0,000 27,040
Avinger
3,420
-0,140 -3,93% 27.992 3,760 3,420 3,560
Avis Budget Group
105,040
+4,990 +4,99% 1.757.766 107,830 99,800 100,050
Aware
1,880
+0,030 +1,62% 4.026 1,900 1,850 1,850
Axcelis Technologies
109,580
-1,870 -1,68% 657.175 112,230 109,580 111,450
AxoGen
10,370
+0,140 +1,37% 419.385 10,650 10,010 10,230
Axon Enterprise
174,540
+4,280 +2,51% 609.610 177,705 168,030 170,260
Axsome Therapeutics
78,940
-1,530 -1,90% 597.776 80,620 78,350 80,470
AXT
3,860
+1,580 +69,30% 103.105.619 4,850 3,150 2,280
AYRO
1,680
-0,050 -2,89% 33.797 1,750 1,670 1,730
AzurRx BioPharma
3,450
0,000 0,00% 0 0,000 0,000 3,450