Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&T Bancorp 40,450 -0,770 -1,87% 41,337 40,275 41,220 07 feb
S&W Seed Co 8,780 -0,237 -2,63% 9,190 0,000 9,017 07 feb
Sabra Health Care... 16,690 -0,100 -0,60% 16,870 16,450 16,790 07 feb
Sabre Corp 3,510 +0,030 +0,86% 3,525 3,430 3,480 07 feb
Safety Insurance ... 78,080 -1,200 -1,51% 79,630 77,995 79,280 07 feb
Sage Therapeutics 7,250 -0,030 -0,41% 7,310 7,195 7,280 07 feb
Saia 489,510 -18,960 -3,73% 511,000 489,185 508,470 07 feb
Sandy Spring Bancorp 34,400 -0,680 -1,94% 0,000 34,050 35,080 07 feb
Sangamo Therapeutics 1,150 -0,120 -9,45% 1,290 1,130 1,270 07 feb
Sanmina Corp 86,330 -1,520 -1,73% 88,725 85,620 87,850 07 feb
Sapiens Internati... 26,950 -0,510 -1,86% 27,750 26,730 27,460 07 feb
Sarepta Therapeutics 111,820 -0,290 -0,26% 112,370 109,520 112,110 07 feb
SB Financial Group 24,140 +0,140 +0,58% 24,482 0,000 24,000 07 feb
SBA Communication... 205,820 +0,820 +0,40% 206,790 203,680 205,000 07 feb
ScanSource 38,020 -0,760 -1,96% 39,385 37,800 38,780 07 feb
Scholastic Corp 17,860 -0,450 -2,46% 18,340 17,720 18,310 07 feb
SCYNEXIS 1,220 +0,060 +5,17% 1,240 0,000 1,160 07 feb
Seacoast Banking ... 29,090 -0,220 -0,75% 29,230 28,480 29,310 07 feb
Seagate Technolog... 96,150 -0,390 -0,40% 98,250 95,460 96,540 07 feb
Seagen 228,890 +0,150 +0,07% 0,000 0,000 228,740 dec '23
Seanergy Maritime... 6,655 +0,005 +0,08% 6,710 6,560 6,650 07 feb
SecureWorks Corp 8,510 0,000 0,00% 0,000 0,000 8,510 31 jan
Security National... 13,130 -0,330 -2,45% 13,460 13,060 13,460 07 feb
Seelos Therapeuti... 1,260 -0,020 -1,56% 0,000 0,000 1,280 15 okt
SEI Investments C... 85,300 -0,940 -1,09% 86,690 85,240 86,240 07 feb
Selective Insuran... 85,240 -0,430 -0,50% 85,690 83,700 85,670 07 feb
SELLAS Life Scien... 1,370 -0,040 -2,84% 1,400 1,260 1,410 07 feb
SemiLEDS Corp 1,570 -0,010 -0,63% 1,640 1,570 1,580 07 feb
Semtech Corp 54,510 -5,990 -9,90% 58,952 50,570 60,500 07 feb
Seneca Foods Corp 74,000 -0,550 -0,74% 74,000 0,000 74,550 07 feb
Seneca Foods Corp 72,290 +0,590 +0,82% 72,290 72,150 71,700 07 feb
Sensus Healthcare 5,835 -0,245 -4,03% 6,260 5,751 6,080 07 feb
Seres Therapeutics 0,782 +0,001 +0,13% 0,792 0,770 0,781 07 feb
Service Propertie... 2,850 +0,020 +0,71% 2,880 2,791 2,830 07 feb
SharpLink Gaming 0,489 -0,058 -10,63% 0,539 0,434 0,547 07 feb
Shenandoah Teleco... 11,420 -0,070 -0,61% 11,490 11,105 11,490 07 feb
Shoe Carnival 25,740 -0,820 -3,09% 26,620 25,590 26,560 07 feb
Shore Bancshares 16,490 -0,110 -0,66% 17,170 16,400 16,600 07 feb
Siebert Financial... 2,710 -0,030 -1,09% 0,000 2,670 2,740 07 feb
Sierra Bancorp 31,150 -0,770 -2,41% 31,810 31,000 31,920 07 feb
Sify Technologies... 3,740 +0,190 +5,35% 3,770 3,560 3,550 07 feb
SigmaTron Interna... 1,555 -0,015 -0,96% 1,635 1,535 1,570 07 feb
Silicom Ltd 17,123 -0,377 -2,15% 18,150 17,000 17,500 07 feb
Silicon Laboratories 142,660 -4,740 -3,22% 148,470 140,815 147,400 07 feb
Silicon Motion Te... 52,800 -2,770 -4,98% 56,045 52,500 55,570 07 feb
Silvercrest Asset... 18,360 -0,150 -0,81% 18,571 18,360 18,510 07 feb
Simmons First Nat... 22,949 -0,351 -1,51% 23,270 22,610 23,300 07 feb
Simulations Plus 36,275 +0,695 +1,95% 36,330 35,350 35,580 07 feb
Sinclair 14,640 -0,160 -1,08% 14,850 14,420 14,800 07 feb
SiNtx Technologie... 3,240 0,000 0,00% 3,260 3,080 3,240 07 feb
SiriusXM Holdings... 25,440 -0,470 -1,81% 25,840 25,090 25,910 07 feb
SkyWest Inc 116,760 +0,590 +0,51% 117,730 115,470 116,170 07 feb
Skyworks Solutions 65,690 +0,090 +0,14% 67,840 65,010 65,600 07 feb
SLM Corp 75,570 +0,110 +0,15% 75,570 75,420 75,460 07 feb
SLM Corp 29,950 -0,130 -0,43% 30,250 29,935 30,080 07 feb
SLR Investment Corp 17,040 +0,260 +1,55% 17,040 16,780 16,780 07 feb
Smart Powerr Corp 0,640 +0,017 +2,73% 0,655 0,625 0,623 07 feb
Smith Micro Software 1,410 -0,110 -7,24% 1,555 1,280 1,520 07 feb
Socket Mobile 1,420 0,000 0,00% 1,450 1,400 1,420 07 feb
Sohu.com Limited 13,260 +0,050 +0,38% 13,455 13,190 13,210 07 feb
SolarEdge Technol... 14,290 -0,470 -3,18% 14,730 13,956 14,760 07 feb
Soleno Therapeutics 50,395 -0,585 -1,15% 51,310 48,930 50,980 07 feb
Sonnet BioTherape... 1,590 -0,030 -1,85% 1,620 1,550 1,620 07 feb
Sonoma Pharmaceut... 2,660 +0,010 +0,38% 2,660 2,600 2,650 07 feb
Sotherly Hotels 0,810 +0,017 +2,13% 0,889 0,781 0,793 07 feb
Sound Financial B... 51,580 -0,470 -0,90% 52,000 51,250 52,050 07 feb
Southern First Ba... 36,610 -0,970 -2,58% 37,360 36,360 37,580 07 feb
Southern Missouri... 59,800 -0,760 -1,25% 60,278 58,530 60,560 07 feb
Southside Bancsha... 35,890 0,000 0,00% 0,000 0,000 35,890 15 nov
SP Plus Corp 53,990 0,000 0,00% 0,000 0,000 53,990 15 mei
SPAR Group 1,980 -0,060 -2,94% 2,030 1,920 2,040 07 feb
SpartanNash Company 18,360 -0,470 -2,50% 18,820 18,320 18,830 07 feb
Sphere 3D Corp 0,766 -0,019 -2,41% 0,817 0,750 0,785 07 feb
SPI Energy Co Ltd 0,766 0,000 0,00% 0,000 0,000 0,766 14 jan
Splunk 156,910 0,000 0,00% 0,000 0,000 156,910 15 mrt
Spok Holdings 16,230 +0,090 +0,56% 16,245 15,955 16,140 07 feb
Sportsman's Wareh... 1,830 -0,090 -4,69% 1,910 1,800 1,920 07 feb
Sprott Focus Trust 7,630 -0,057 -0,74% 7,700 7,590 7,687 07 feb
Sprouts Farmers M... 167,970 -1,990 -1,17% 170,500 166,495 169,960 07 feb
SPS Commerce 178,310 -1,890 -1,05% 181,730 176,860 180,200 07 feb
SS&C Technologies... 86,710 +4,910 +6,00% 87,500 85,360 81,800 07 feb
SSR Mining 9,010 -0,110 -1,21% 9,380 8,990 9,120 07 feb
STAAR Surgical Co... 21,950 -0,880 -3,85% 23,632 21,680 22,830 07 feb
Staffing 360 Solu... 2,580 -0,600 -18,87% 3,063 2,580 3,180 07 feb
Stagwell 6,330 -0,040 -0,63% 6,405 6,240 6,370 07 feb
Star Bulk Carrier... 15,380 -0,030 -0,19% 15,620 15,280 15,410 07 feb
Starbucks Corp 112,200 +0,500 +0,45% 112,620 110,060 111,700 07 feb
StealthGas 5,640 -0,060 -1,05% 5,720 5,630 5,700 07 feb
Steel Dynamics 126,710 -2,250 -1,74% 131,025 126,135 128,960 07 feb
Stericycle 61,980 0,000 0,00% 0,000 0,000 61,980 01 nov
Sterling Infrastr... 149,720 +1,370 +0,92% 153,110 147,485 148,350 07 feb
Steven Madden Ltd 37,190 -0,410 -1,09% 37,490 36,901 37,600 07 feb
Stock Yards Bancorp 76,160 -1,340 -1,73% 77,800 74,730 77,500 07 feb
Strata Skin Sciences 2,760 +0,040 +1,47% 2,847 2,753 2,720 07 feb
Stratasys Ltd 12,190 -0,660 -5,14% 12,830 12,180 12,850 07 feb
Strategic Education 99,560 -0,850 -0,85% 100,360 98,600 100,410 07 feb
STRATTEC SECURITY... 36,850 -1,400 -3,66% 40,290 32,630 38,250 07 feb
Stratus Properties 20,060 -0,010 -0,05% 20,260 19,830 20,070 07 feb
Streamline Health... 3,540 -0,230 -6,10% 0,000 3,410 3,770 07 feb
Summit Financial ... 25,700 0,000 0,00% 0,000 0,000 25,700 02 mei
Summit State Bank 7,280 -0,226 -3,01% 7,400 7,260 7,506 07 feb
Summit Therapeutics 20,110 -0,560 -2,71% 20,950 19,850 20,670 07 feb
SunOpta 7,370 -0,040 -0,54% 7,455 7,300 7,410 07 feb
SunPower Corp 0,121 -0,002 -1,30% 0,000 0,000 0,123 15 aug
Sunrise Realty Tr... 11,630 -0,180 -1,52% 11,920 11,520 11,810 07 feb
Sunrun 8,470 -0,170 -1,97% 8,580 8,220 8,640 07 feb
Super Micro Computer 36,280 +2,440 +7,21% 36,960 34,330 33,840 07 feb
SuperCom Ltd 8,760 -0,610 -6,51% 9,570 8,720 9,370 07 feb
Superior Group of... 14,530 -0,480 -3,20% 14,960 14,530 15,010 07 feb
Supernus Pharmace... 38,400 -0,450 -1,16% 0,000 38,140 38,850 07 feb
Surgery Partners 25,800 +0,150 +0,58% 25,900 25,560 25,650 07 feb
Surmodics 34,050 -0,010 -0,03% 34,260 33,845 34,060 07 feb
Synaptics 71,320 -3,500 -4,68% 78,950 68,510 74,820 07 feb
Synchronoss Techn... 10,050 +0,120 +1,21% 10,130 9,700 9,930 07 feb
Syndax Pharmaceut... 15,520 -0,300 -1,90% 16,160 15,200 15,820 07 feb
Synopsys 525,820 -7,360 -1,38% 545,650 522,000 533,180 07 feb
Sypris Solutions 2,260 +0,010 +0,44% 2,375 2,180 2,250 07 feb
Syros Pharmaceuti... 0,173 -0,007 -3,99% 0,180 0,170 0,180 07 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