Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,970 0,000 0,00% 4,040 3,950 3,970 28 feb
1-800-FLOWERS.COM 6,900 -0,020 -0,29% 0,000 0,000 6,920 28 feb
1st Source Corp 64,930 +0,620 +0,96% 0,000 0,000 64,310 28 feb
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 76,820 -1,820 -2,31% 0,000 0,000 78,640 28 feb
AB Active ETFs 35,770 +0,075 +0,21% 35,806 35,770 35,695 28 feb
Abeona Therapeutics 5,250 +0,110 +2,14% 5,260 5,060 5,140 28 feb
Acacia Research Corp 4,210 +0,050 +1,20% 4,210 4,145 4,160 28 feb
Acadia Healthcare... 29,980 -10,280 -25,53% 0,000 0,000 40,260 28 feb
ACADIA Pharmaceut... 19,580 +0,240 +1,24% 0,000 0,000 19,340 28 feb
Accelerate Diagno... 1,070 -0,010 -0,93% 1,080 0,990 1,080 28 feb
Accuray 2,010 +0,010 +0,50% 2,010 1,930 2,000 28 feb
ACI Worldwide 57,380 +2,910 +5,34% 0,000 0,000 54,470 28 feb
Aclaris Therapeutics 1,990 +0,040 +2,05% 2,017 1,770 1,950 28 feb
ACNB Corp 40,890 +0,100 +0,25% 41,160 40,345 40,790 28 feb
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,547 -0,005 -0,82% 0,000 0,000 0,551 28 feb
Addus HomeCare Corp 95,770 -0,980 -1,01% 0,000 0,000 96,750 28 feb
ADMA Biologics 16,420 +0,980 +6,35% 0,000 0,000 15,440 28 feb
Adobe 438,400 +1,210 +0,28% 0,000 0,000 437,190 28 feb
ADTRAN Holdings 10,570 0,000 0,00% 0,000 0,000 10,570 28 feb
Advanced Energy I... 115,140 -1,290 -1,11% 0,000 0,000 116,430 28 feb
Advanced Micro De... 99,855 +0,345 +0,35% 0,000 0,000 99,510 28 feb
Adverum Biotechno... 4,710 +0,305 +6,92% 0,000 0,000 4,405 28 feb
Aehr Test Systems 9,640 -0,050 -0,52% 0,000 0,000 9,690 28 feb
Aemetis 1,810 +0,050 +2,84% 1,810 1,690 1,760 28 feb
AeroVironment 149,560 -2,300 -1,51% 0,000 0,000 151,860 28 feb
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,499 -0,060 -10,77% 0,000 0,000 0,560 28 feb
Affimed NV 1,030 -0,010 -0,96% 1,040 1,010 1,040 28 feb
Agenus 2,860 0,000 0,00% 2,910 2,760 2,860 28 feb
Agilysys 80,940 +0,340 +0,42% 0,000 0,000 80,600 28 feb
Agios Pharmaceuti... 35,530 +1,190 +3,47% 0,000 0,000 34,340 28 feb
AGNC Investment Corp 25,245 -0,005 -0,02% 25,250 25,180 25,250 28 feb
AGNC Investment Corp 10,420 0,000 0,00% 0,000 0,000 10,420 28 feb
Air T 17,310 -2,160 -11,09% 19,200 17,050 19,470 28 feb
Air Transport Ser... 22,330 -0,010 -0,04% 0,000 0,000 22,340 28 feb
Airbnb 138,840 -0,610 -0,44% 0,000 0,000 139,450 28 feb
Airgain 5,800 -0,340 -5,54% 0,000 0,000 6,140 28 feb
AirNet Technology 0,493 -0,017 -3,33% 0,500 0,480 0,510 28 feb
Akamai Technologies 80,720 +2,850 +3,66% 0,000 0,000 77,870 28 feb
Akari Therapeutic... 0,870 -0,030 -3,30% 0,000 0,000 0,900 28 feb
Akebia Therapeutics 1,850 +0,020 +1,09% 0,000 0,000 1,830 28 feb
Alarm.com Holdings 58,090 -0,030 -0,05% 0,000 0,000 58,120 28 feb
Aldeyra Therapeutics 5,110 -1,230 -19,40% 6,340 4,780 6,340 28 feb
Alico 29,350 +0,095 +0,32% 0,000 0,000 29,255 28 feb
Align Technology 187,160 +1,390 +0,75% 0,000 0,000 185,770 28 feb
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 34,335 +0,295 +0,87% 0,000 0,000 34,040 28 feb
Allegiant Travel ... 73,500 -1,120 -1,50% 0,000 0,000 74,620 28 feb
Alliance Resource... 26,290 -0,530 -1,98% 26,680 26,150 26,820 28 feb
Allot Ltd 5,930 +0,090 +1,54% 0,000 0,000 5,840 28 feb
Alnylam Pharmaceu... 246,750 +9,650 +4,07% 0,000 0,000 237,100 28 feb
Alpha and Omega S... 30,270 +0,020 +0,07% 0,000 0,000 30,250 28 feb
Alphabet 170,250 +1,750 +1,04% 0,000 0,000 168,500 28 feb
Alphabet 172,125 +1,915 +1,13% 0,000 0,000 170,210 28 feb
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 12,530 +0,410 +3,38% 0,000 0,000 12,120 28 feb
Altisource Portfo... 0,680 -0,011 -1,55% 0,720 0,651 0,691 28 feb
Amarin Corp 0,542 -0,009 -1,65% 0,558 0,523 0,551 28 feb
A-Mark Precious M... 27,180 -0,180 -0,66% 0,000 0,000 27,360 28 feb
Amazon.com 212,140 +3,400 +1,63% 0,000 0,000 208,740 28 feb
Ambarella 61,410 -1,415 -2,25% 0,000 0,000 62,825 28 feb
AMC Networks 7,300 +0,280 +3,99% 0,000 0,000 7,020 28 feb
Amdocs Limited 87,250 -0,490 -0,56% 0,000 0,000 87,740 28 feb
Amedisys 92,000 +0,320 +0,35% 0,000 0,000 91,680 28 feb
American Airlines... 14,355 -0,175 -1,20% 0,000 0,000 14,530 28 feb
American Public E... 21,100 +0,340 +1,64% 21,240 20,840 20,760 28 feb
American Supercon... 22,700 +0,580 +2,62% 0,000 0,000 22,120 28 feb
American Woodmark... 62,080 +0,190 +0,31% 63,600 60,640 61,890 28 feb
America's Car-Mart 41,850 +0,150 +0,36% 42,150 41,190 41,700 28 feb
AMERISAFE 51,450 +0,650 +1,28% 51,510 50,450 50,800 28 feb
AmeriServ Financial 2,600 +0,030 +1,17% 2,600 2,520 2,570 28 feb
Ames National Corp 18,720 +0,120 +0,65% 18,770 18,600 18,600 28 feb
Amgen 308,060 +2,240 +0,73% 0,000 0,000 305,820 28 feb
Amicus Therapeutics 9,490 +0,300 +3,26% 0,000 0,000 9,190 28 feb
Amkor Technology 21,115 +0,135 +0,64% 0,000 0,000 20,980 28 feb
Amphastar Pharmac... 28,420 -3,070 -9,75% 0,000 0,000 31,490 28 feb
Amtech Systems 4,930 -0,120 -2,38% 5,010 4,880 5,050 28 feb
Analog Devices 230,055 +6,205 +2,77% 0,000 0,000 223,850 28 feb
Anavex Life Scien... 7,910 +0,060 +0,76% 0,000 0,000 7,850 28 feb
Andersons 42,780 +0,140 +0,33% 43,075 42,130 42,640 28 feb
Angi 1,700 +0,020 +1,19% 0,000 0,000 1,680 28 feb
AngioDynamics 9,290 -0,150 -1,59% 0,000 0,000 9,440 28 feb
ANI Pharmaceuticals 61,890 +7,310 +13,39% 0,000 0,000 54,580 28 feb
Anika Therapeutics 17,435 -0,265 -1,50% 17,740 17,325 17,700 28 feb
Ansys 333,288 +2,918 +0,88% 0,000 0,000 330,370 28 feb
Apogee Enterprises 47,930 +0,690 +1,46% 0,000 0,000 47,240 28 feb
AppFolio 214,500 +2,860 +1,35% 0,000 0,000 211,640 28 feb
Apple 241,395 +4,095 +1,73% 0,000 0,000 237,300 28 feb
Applied DNA Sciences 0,139 -0,004 -2,88% 0,000 0,000 0,143 28 feb
Applied Materials 158,070 +1,430 +0,91% 0,000 0,000 156,640 28 feb
Applied Optoelect... 21,845 -2,195 -9,13% 0,000 0,000 24,040 28 feb
Aptevo Therapeuti... 3,750 +0,160 +4,46% 4,000 3,480 3,590 28 feb
Aptose Bioscience... 3,160 -0,090 -2,77% 0,000 0,000 3,250 28 feb
Aqua Metals Inc 1,960 +0,020 +1,03% 2,040 1,950 1,940 28 feb
Arbutus Biopharma... 3,470 +0,100 +2,97% 3,485 3,330 3,370 28 feb
Arcadia Biosciences 3,930 +0,075 +1,94% 3,930 3,730 3,855 28 feb
ArcBest Corp 78,730 -0,300 -0,38% 0,000 0,000 79,030 28 feb
Arch Capital Grou... 92,895 +0,795 +0,86% 0,000 0,000 92,100 28 feb
Arcturus Therapeu... 16,790 +0,730 +4,55% 16,900 15,410 16,060 28 feb
Ardelyx 5,360 +0,140 +2,68% 0,000 0,000 5,220 28 feb
Ares Capital Corp 23,370 +0,250 +1,08% 0,000 0,000 23,120 28 feb
Ark Restaurants Corp 10,860 +0,010 +0,09% 10,860 10,518 10,850 28 feb
Arq 5,220 +0,040 +0,77% 5,230 5,090 5,180 28 feb
Arrow Financial Corp 27,040 +0,280 +1,05% 0,000 0,000 26,760 28 feb
Arrowhead Pharmac... 18,910 -0,030 -0,16% 0,000 0,000 18,940 28 feb
ArrowMark Financi... 21,300 +0,110 +0,52% 21,300 21,130 21,190 28 feb
Artesian Resource... 31,130 -0,260 -0,83% 0,000 0,000 31,390 28 feb
Art's-Way Manufac... 1,640 -0,020 -1,20% 1,650 1,620 1,660 28 feb
Ascendis Pharma A/S 156,670 +3,530 +2,31% 0,000 0,000 153,140 28 feb
Asia Pacific Wire... 1,510 -0,020 -1,31% 0,000 0,000 1,530 28 feb
ASML Holding NV 709,165 +11,465 +1,64% 0,000 0,000 697,700 28 feb
Aspen Technology 265,250 +1,160 +0,44% 0,000 0,000 264,090 28 feb
Assembly Biosciences 12,860 -0,110 -0,85% 12,900 12,530 12,970 28 feb
Astec Industries 35,600 -0,250 -0,70% 0,000 0,000 35,850 28 feb
Astronics Corp 19,990 +0,050 +0,25% 20,020 19,710 19,940 28 feb
AstroNova 10,750 -0,150 -1,38% 10,930 10,740 10,900 28 feb
Astrotech Corp 6,416 -0,014 -0,22% 0,000 0,000 6,430 28 feb
Asure Software 10,470 -0,100 -0,95% 0,000 0,000 10,570 28 feb
Atara Biotherapeu... 6,830 -0,060 -0,87% 0,000 0,000 6,890 28 feb
Atlanta Braves Ho... 44,230 +1,000 +2,31% 0,000 0,000 43,230 28 feb
Atlanta Braves Ho... 40,370 +0,900 +2,28% 0,000 0,000 39,470 28 feb
Atlantic American... 1,540 +0,020 +1,32% 1,540 1,540 1,520 28 feb
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 55,200 +0,500 +0,91% 55,200 54,050 54,700 28 feb
Atlassian Corp 284,260 +5,780 +2,08% 0,000 0,000 278,480 28 feb
ATN International 17,320 +0,030 +0,17% 0,000 0,000 17,290 28 feb
Atomera 5,870 +0,670 +12,88% 0,000 0,000 5,200 28 feb
Atossa Therapeutics 0,766 +0,021 +2,77% 0,770 0,729 0,745 28 feb
AtriCure 38,740 +0,240 +0,62% 0,000 0,000 38,500 28 feb
Auburn National B... 21,000 -0,280 -1,32% 21,480 21,000 21,280 28 feb
AudioCodes Ltd 10,990 +0,070 +0,64% 0,000 0,000 10,920 28 feb
Aurinia Pharmaceu... 7,950 +0,400 +5,30% 7,950 7,470 7,550 28 feb
Autodesk 274,240 -8,110 -2,87% 0,000 0,000 282,350 28 feb
Automatic Data Pr... 315,190 +3,890 +1,25% 0,000 0,000 311,300 28 feb
Avadel Pharmaceut... 7,905 +0,225 +2,93% 0,000 0,000 7,680 28 feb
Aviat Networks 20,920 +0,070 +0,34% 21,050 20,370 20,850 28 feb
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,474 0,000 0,00% 0,000 0,000 0,474 14 feb
Avis Budget Group 79,000 -1,220 -1,52% 0,000 0,000 80,220 28 feb
Aware 1,580 -0,020 -1,25% 1,640 1,560 1,600 28 feb
Axcelis Technologies 54,765 -0,235 -0,43% 0,000 0,000 55,000 28 feb
AxoGen 20,010 +0,580 +2,99% 0,000 0,000 19,430 28 feb
Axsome Therapeutics 127,560 +1,150 +0,91% 0,000 0,000 126,410 28 feb
AXT 1,600 -0,050 -3,03% 0,000 0,000 1,650 28 feb
AYRO 0,545 -0,029 -5,08% 0,590 0,489 0,575 28 feb
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront