Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 297,260 -4,220 -1,40% 304,000 296,980 301,480 31 jan
Farmer Brothers C... 1,730 -0,050 -2,81% 1,800 1,710 1,780 31 jan
Farmers National ... 13,760 -0,230 -1,64% 14,120 13,760 13,990 31 jan
FARO Technologies 31,720 -0,290 -0,91% 32,900 31,650 32,010 31 jan
Fastenal Company 73,240 -1,740 -2,32% 74,330 73,020 74,980 31 jan
Fate Therapeutics 1,300 -0,070 -5,11% 1,400 1,280 1,370 31 jan
Ferroglobe PLC 3,890 +0,030 +0,78% 3,970 3,830 3,860 31 jan
Fibrogen 0,484 -0,019 -3,76% 0,508 0,471 0,503 31 jan
Fidelity Nasdaq C... 77,300 -0,220 -0,28% 78,560 77,013 77,520 31 jan
Fidus Investment ... 22,610 +0,180 +0,80% 22,700 22,332 22,430 31 jan
Fifth Third Bancorp 25,900 -0,140 -0,54% 26,040 25,850 26,040 31 jan
Fifth Third Bancorp 44,310 -0,180 -0,40% 44,690 44,170 44,490 31 jan
Financial Institu... 26,370 -0,790 -2,91% 27,315 26,000 27,160 31 jan
First Bancorp 25,840 -0,030 -0,12% 26,005 25,690 25,870 31 jan
First Bancorp 44,130 +0,550 +1,26% 44,450 42,590 43,580 31 jan
First Bank 15,210 -0,140 -0,91% 15,490 15,160 15,350 31 jan
First Busey Corp 24,280 -0,120 -0,49% 24,610 24,050 24,400 31 jan
First Business Fi... 51,660 +2,110 +4,26% 52,980 49,890 49,550 31 jan
First Capital 32,000 +0,240 +0,76% 32,000 31,600 31,760 31 jan
First Citizens Ba... 2.204,690 -13,610 -0,61% 2.245,335 2.202,700 2.218,300 31 jan
First Community B... 43,370 -0,070 -0,16% 43,970 42,980 43,440 31 jan
First Community Corp 25,870 +0,050 +0,19% 26,000 25,550 25,820 31 jan
First Financial B... 28,020 +0,170 +0,61% 28,155 27,790 27,850 31 jan
First Financial B... 37,260 -0,360 -0,96% 37,870 37,140 37,620 31 jan
First Financial Corp 48,190 +0,200 +0,42% 48,615 47,570 47,990 31 jan
First Financial N... 21,080 -0,280 -1,31% 21,300 21,050 21,360 31 jan
First Guaranty Ba... 10,280 -0,070 -0,68% 10,281 10,200 10,350 31 jan
First Hawaiian 27,620 +0,830 +3,10% 27,910 26,730 26,790 31 jan
First Internet Ba... 32,570 -0,290 -0,88% 33,380 32,210 32,860 31 jan
First Interstate ... 32,950 -0,550 -1,64% 33,600 32,790 33,500 31 jan
First Merchants Corp 44,440 +1,730 +4,05% 45,200 43,350 42,710 31 jan
First Mid Bancshares 37,930 -0,090 -0,24% 38,380 37,530 38,020 31 jan
First Northwest B... 10,950 +0,310 +2,91% 10,950 10,650 10,640 31 jan
First of Long Isl... 13,000 +0,120 +0,93% 13,215 12,770 12,880 31 jan
First Savings Fin... 24,760 +0,560 +2,31% 24,760 24,200 24,200 31 jan
First Solar 167,520 +0,130 +0,08% 169,770 166,080 167,390 31 jan
First Trust Alter... 28,380 -0,156 -0,55% 28,557 28,360 28,536 31 jan
First Trust Asia ... 29,210 -0,120 -0,41% 29,470 28,700 29,330 31 jan
First Trust Brazi... 9,780 -0,090 -0,91% 9,778 9,778 9,870 30 jan
First Trust BuyWr... 23,540 -0,100 -0,42% 23,679 23,503 23,640 31 jan
First Trust Capit... 90,280 -0,770 -0,85% 90,930 90,210 91,050 31 jan
First Trust China... 19,815 -0,565 -2,77% 20,210 19,815 20,380 31 jan
First Trust Cloud... 128,330 +0,280 +0,22% 130,400 127,781 128,050 31 jan
First Trust Devel... 41,150 -0,100 -0,24% 41,250 40,890 41,250 31 jan
First Trust Devel... 37,365 -0,447 -1,18% 37,880 37,260 37,812 31 jan
First Trust Devel... 55,760 -0,420 -0,75% 56,500 55,760 56,180 31 jan
First Trust Dorse... 37,590 -0,290 -0,77% 37,980 37,590 37,880 31 jan
First Trust Dorse... 62,280 -0,340 -0,54% 63,092 62,150 62,620 31 jan
First Trust Dorse... 19,470 -0,200 -1,02% 19,750 19,445 19,670 31 jan
First Trust Emerg... 22,200 -0,165 -0,74% 22,459 22,135 22,365 31 jan
First Trust Emerg... 26,339 -0,451 -1,68% 26,850 26,339 26,790 31 jan
First Trust Enhan... 59,780 -0,210 -0,35% 59,800 59,780 59,990 31 jan
First Trust Europ... 37,570 -0,330 -0,87% 37,975 37,561 37,900 31 jan
First Trust Euroz... 42,540 -0,284 -0,66% 42,910 42,380 42,824 31 jan
First Trust Germa... 42,020 -0,030 -0,07% 42,020 41,831 42,050 31 jan
First Trust Globa... 24,860 -0,050 -0,20% 24,885 24,725 24,910 31 jan
First Trust Indxx... 25,010 -0,040 -0,16% 25,010 24,845 25,050 31 jan
First Trust Indxx... 12,620 -0,141 -1,11% 12,752 12,560 12,761 31 jan
First Trust Inter... 50,840 -0,220 -0,43% 51,619 50,840 51,060 31 jan
First Trust Japan... 52,220 -0,340 -0,65% 52,785 52,170 52,560 31 jan
First Trust Large... 108,650 -1,053 -0,96% 109,840 108,630 109,703 31 jan
First Trust Large... 145,870 -1,200 -0,82% 147,540 145,361 147,070 31 jan
First Trust Large... 78,650 -0,821 -1,03% 79,463 78,580 79,471 31 jan
First Trust Latin... 16,480 -0,090 -0,54% 16,695 16,480 16,570 31 jan
First Trust Low D... 48,740 0,000 0,00% 48,780 48,701 48,740 31 jan
First Trust Manag... 51,040 -0,060 -0,12% 51,130 50,970 51,100 31 jan
First Trust Mid C... 120,595 -0,855 -0,70% 121,930 120,200 121,450 31 jan
First Trust Mid C... 84,460 -0,603 -0,71% 85,645 84,385 85,063 31 jan
First Trust Mid C... 54,900 -0,644 -1,16% 55,600 54,777 55,544 31 jan
First Trust Multi... 145,249 -1,101 -0,75% 146,870 145,249 146,350 31 jan
First Trust Multi... 84,300 -1,047 -1,23% 85,150 84,270 85,347 31 jan
First Trust NASDA... 57,580 -0,030 -0,05% 58,075 57,420 57,610 31 jan
First Trust NASDA... 33,530 -0,090 -0,27% 34,329 33,340 33,620 31 jan
First Trust NASDA... 120,740 -0,820 -0,67% 122,350 120,620 121,560 31 jan
First Trust NASDA... 67,600 -0,040 -0,06% 68,529 67,510 67,640 31 jan
First Trust NASDA... 80,810 -0,050 -0,06% 82,070 80,620 80,860 31 jan
First Trust NASDA... 130,710 -0,120 -0,09% 132,684 130,600 130,830 31 jan
First Trust NASDA... 97,010 -0,375 -0,39% 97,870 97,002 97,385 31 jan
First Trust NASDA... 198,970 +0,850 +0,43% 202,650 198,130 198,120 31 jan
First Trust RBA A... 79,330 -0,650 -0,81% 80,380 79,060 79,980 31 jan
First Trust Risin... 62,540 -0,690 -1,09% 63,340 62,470 63,230 31 jan
First Trust River... 61,670 -0,460 -0,74% 61,670 61,670 62,130 31 jan
First Trust River... 63,793 -0,677 -1,05% 64,610 63,793 64,470 31 jan
First Trust River... 63,920 -0,340 -0,53% 64,700 63,920 64,260 31 jan
First Trust Senio... 46,270 +0,020 +0,04% 46,290 46,260 46,250 31 jan
First Trust Small... 102,870 -1,170 -1,12% 104,310 102,280 104,040 31 jan
First Trust Small... 79,240 -0,760 -0,95% 80,575 79,115 80,000 31 jan
First Trust Small... 55,531 -0,712 -1,27% 56,394 55,531 56,243 31 jan
First Trust S-Net... 58,700 -0,870 -1,46% 59,675 58,410 59,570 31 jan
First Trust SSI S... 37,913 -0,107 -0,28% 38,339 37,770 38,020 31 jan
First Trust Switz... 66,280 -0,610 -0,91% 66,840 66,280 66,890 31 jan
First Trust Tacti... 41,630 -0,040 -0,10% 41,780 41,555 41,670 31 jan
First Trust Unite... 39,400 -0,250 -0,63% 39,840 39,390 39,650 31 jan
First United Corp 32,580 +0,260 +0,80% 32,695 32,330 32,320 31 jan
First US Bancshares 12,300 -0,500 -3,91% 12,790 12,300 12,800 31 jan
FirstService Corp 181,870 -2,310 -1,25% 184,410 181,540 184,180 31 jan
Five Below 93,780 -2,360 -2,45% 98,280 93,560 96,140 31 jan
Five Star Bancorp 30,410 -0,190 -0,62% 30,740 29,905 30,600 31 jan
Five9 40,990 +0,230 +0,56% 42,950 40,810 40,760 31 jan
Flex Ltd 41,650 -0,430 -1,02% 42,603 41,440 42,080 31 jan
FlexShares Credit... 48,100 +0,090 +0,19% 48,120 47,955 48,010 31 jan
FlexShares Real A... 30,330 -0,201 -0,66% 30,490 30,280 30,531 31 jan
Flexsteel Industries 49,530 -1,920 -3,73% 51,000 48,890 51,450 31 jan
Flushing Financia... 13,950 +0,340 +2,50% 14,040 13,560 13,610 31 jan
Fonar Corp 15,750 -0,080 -0,51% 16,150 15,750 15,830 31 jan
FormFactor 40,050 +0,220 +0,55% 41,570 39,590 39,830 31 jan
Formula Systems (... 91,271 -1,039 -1,13% 91,950 91,010 92,310 31 jan
Forrester Research 15,250 -0,130 -0,85% 15,600 15,100 15,380 31 jan
Fortinet 100,889 -0,041 -0,04% 102,870 100,470 100,930 31 jan
Fortress Biotech 1,820 +0,040 +2,25% 1,845 1,766 1,780 31 jan
Forward Air Corp 32,250 -0,670 -2,04% 33,691 32,000 32,920 31 jan
Forward Industrie... 6,010 +0,350 +6,18% 6,250 5,830 5,660 31 jan
Fossil Group 1,670 -0,010 -0,60% 1,700 1,635 1,680 31 jan
Fox Factory Holdi... 27,320 -0,940 -3,33% 28,520 27,150 28,260 31 jan
Franklin Electric Co 99,990 +0,640 +0,64% 100,700 98,565 99,350 31 jan
Franklin US Low V... 38,950 -0,194 -0,50% 39,180 38,890 39,144 31 jan
FreightCar America 12,210 +0,100 +0,83% 12,730 12,050 12,110 31 jan
Frequency Electro... 16,730 -0,150 -0,89% 17,290 16,550 16,880 31 jan
Freshpet 159,950 -2,640 -1,62% 163,100 159,278 162,590 31 jan
FRP Holdings 30,540 -0,270 -0,88% 30,790 30,380 30,810 31 jan
FS Bancorp 40,440 -0,210 -0,52% 41,405 40,180 40,650 31 jan
Fuel Tech 0,985 -0,011 -1,11% 1,000 0,985 0,996 31 jan
FuelCell Energy Inc 7,680 -0,090 -1,16% 8,075 7,560 7,770 31 jan
Full House Resorts 5,370 +0,040 +0,75% 5,590 5,300 5,330 31 jan
Fulton Financial ... 20,340 -0,010 -0,05% 20,475 20,095 20,350 31 jan
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