Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 3,920 -0,050 -1,26% 3,996 3,870 3,970 01 apr
1-800-FLOWERS.COM 5,950 +0,050 +0,85% 6,000 5,800 5,900 01 apr
1st Source Corp 59,870 +0,060 +0,10% 60,855 58,820 59,810 01 apr
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 79,160 +1,030 +1,32% 79,413 76,240 78,130 01 apr
AB Active ETFs 35,540 0,000 0,00% 35,660 35,480 35,540 01 apr
Abeona Therapeutics 4,450 -0,310 -6,51% 4,743 4,421 4,760 01 apr
Acacia Research Corp 3,360 +0,160 +5,00% 3,400 3,140 3,200 01 apr
Acadia Healthcare... 29,930 -0,390 -1,29% 30,970 29,370 30,320 01 apr
ACADIA Pharmaceut... 16,320 -0,290 -1,75% 16,770 16,150 16,610 01 apr
Accelerate Diagno... 0,706 +0,005 +0,73% 0,740 0,698 0,701 01 apr
Accuray 1,780 -0,010 -0,56% 1,820 1,760 1,790 01 apr
ACI Worldwide 56,700 +1,990 +3,64% 56,999 54,090 54,710 01 apr
Aclaris Therapeutics 1,480 -0,050 -3,27% 1,530 1,460 1,530 01 apr
ACNB Corp 41,360 +0,200 +0,49% 42,140 40,840 41,160 01 apr
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,250 +0,053 +26,90% 0,254 0,195 0,197 01 apr
Addus HomeCare Corp 98,930 +0,040 +0,04% 100,640 97,715 98,890 01 apr
ADMA Biologics 19,420 -0,420 -2,12% 19,910 19,145 19,840 01 apr
Adobe 383,200 -0,330 -0,09% 384,000 375,530 383,530 01 apr
ADTRAN Holdings 8,820 +0,100 +1,15% 8,900 8,390 8,720 01 apr
Advanced Energy I... 95,160 -0,150 -0,16% 97,160 92,980 95,310 01 apr
Advanced Micro De... 102,780 +0,040 +0,04% 102,830 100,930 102,740 01 apr
Adverum Biotechno... 3,830 -0,540 -12,36% 4,475 3,805 4,370 01 apr
Aehr Test Systems 7,850 +0,560 +7,68% 7,850 7,250 7,290 01 apr
Aemetis 1,700 -0,040 -2,30% 1,745 1,660 1,740 01 apr
AeroVironment 121,790 +2,600 +2,18% 122,792 118,650 119,190 01 apr
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,368 +0,010 +2,88% 0,389 0,352 0,358 01 apr
Affimed NV 0,710 -0,013 -1,84% 0,793 0,701 0,723 01 apr
Agenus 1,600 +0,095 +6,31% 1,610 1,470 1,505 01 apr
Agilysys 72,260 -0,280 -0,39% 72,695 70,510 72,540 01 apr
Agios Pharmaceuti... 27,400 -1,900 -6,48% 29,345 26,655 29,300 01 apr
AGNC Investment Corp 25,050 -0,210 -0,83% 25,140 25,020 25,260 01 apr
AGNC Investment Corp 9,490 -0,090 -0,94% 9,560 9,380 9,580 01 apr
Air T 17,950 +1,050 +6,21% 17,950 17,000 16,900 01 apr
Air Transport Ser... 22,440 0,000 0,00% 22,450 22,400 22,440 01 apr
Airbnb 121,180 +1,720 +1,44% 121,350 117,800 119,460 01 apr
Airgain 3,510 +0,140 +4,15% 3,700 3,360 3,370 01 apr
AirNet Technology 0,430 -0,035 -7,45% 0,462 0,417 0,465 01 apr
Akamai Technologies 80,600 +0,100 +0,12% 81,000 79,335 80,500 01 apr
Akari Therapeutic... 1,100 -0,140 -11,29% 1,280 1,100 1,240 01 apr
Akebia Therapeutics 1,910 -0,010 -0,52% 1,990 1,895 1,920 01 apr
Alarm.com Holdings 55,830 +0,180 +0,32% 56,010 54,530 55,650 01 apr
Aldeyra Therapeutics 5,475 -0,275 -4,78% 5,910 5,040 5,750 01 apr
Alico 29,380 -0,460 -1,54% 29,740 29,100 29,840 01 apr
Align Technology 158,080 -0,780 -0,49% 162,020 156,050 158,860 01 apr
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 32,530 -0,490 -1,48% 33,480 32,240 33,020 01 apr
Allegiant Travel ... 50,850 -0,800 -1,55% 51,825 49,640 51,650 01 apr
Alliance Resource... 26,930 -0,350 -1,28% 27,575 26,750 27,280 01 apr
Allot Ltd 5,530 -0,180 -3,15% 5,770 5,370 5,710 01 apr
Alnylam Pharmaceu... 255,760 -14,490 -5,36% 273,605 255,130 270,250 01 apr
Alpha and Omega S... 24,910 +0,050 +0,20% 25,460 24,170 24,860 01 apr
Alphabet 157,070 +2,430 +1,57% 158,100 153,710 154,640 01 apr
Alphabet 158,880 +2,650 +1,70% 160,080 155,290 156,230 01 apr
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 10,080 -0,060 -0,59% 10,230 9,670 10,140 01 apr
Altisource Portfo... 0,660 -0,021 -3,07% 0,682 0,650 0,681 01 apr
Amarin Corp 0,442 -0,006 -1,36% 0,462 0,433 0,448 01 apr
A-Mark Precious M... 25,240 -0,130 -0,51% 25,480 24,762 25,370 01 apr
Amazon.com 192,170 +1,910 +1,00% 193,930 187,200 190,260 01 apr
Ambarella 50,460 +0,130 +0,26% 50,660 48,880 50,330 01 apr
AMC Networks 6,860 -0,020 -0,29% 6,950 6,690 6,880 01 apr
Amdocs Limited 91,010 -0,490 -0,54% 91,710 90,475 91,500 01 apr
Amedisys 92,840 +0,210 +0,23% 93,030 91,480 92,630 01 apr
American Airlines... 10,300 -0,250 -2,37% 10,360 9,920 10,550 01 apr
American Public E... 22,640 +0,320 +1,43% 22,750 21,620 22,320 01 apr
American Supercon... 18,400 +0,260 +1,43% 18,580 17,720 18,140 01 apr
American Woodmark... 58,440 -0,390 -0,66% 59,290 57,765 58,830 01 apr
America's Car-Mart 45,440 +0,050 +0,11% 45,665 44,270 45,390 01 apr
AMERISAFE 52,700 +0,150 +0,29% 52,960 52,070 52,550 01 apr
AmeriServ Financial 2,440 +0,010 +0,41% 2,480 2,425 2,430 01 apr
Ames National Corp 17,605 +0,085 +0,49% 17,605 17,290 17,520 01 apr
Amgen 306,920 -4,630 -1,49% 312,620 305,000 311,550 01 apr
Amicus Therapeutics 7,950 -0,210 -2,57% 8,240 7,900 8,160 01 apr
Amkor Technology 18,110 +0,050 +0,28% 18,370 17,740 18,060 01 apr
Amphastar Pharmac... 28,290 -0,690 -2,38% 29,268 28,170 28,980 01 apr
Amtech Systems 4,810 -0,020 -0,41% 4,948 4,700 4,830 01 apr
Analog Devices 199,180 -2,490 -1,23% 200,840 195,122 201,670 01 apr
Anavex Life Scien... 8,020 -0,560 -6,53% 8,700 7,895 8,580 01 apr
Andersons 43,370 +0,440 +1,02% 43,410 42,210 42,930 01 apr
Angi Inc 14,700 -0,710 -4,61% 15,830 14,560 15,410 01 apr
AngioDynamics 9,660 +0,270 +2,88% 9,715 9,135 9,390 01 apr
ANI Pharmaceuticals 68,020 +1,070 +1,60% 68,960 65,390 66,950 01 apr
Anika Therapeutics 15,030 0,000 0,00% 15,380 14,925 15,030 01 apr
Ansys 320,790 +4,230 +1,34% 321,720 312,770 316,560 01 apr
Apogee Enterprises 46,700 +0,370 +0,80% 46,860 45,820 46,330 01 apr
AppFolio 222,430 +2,390 +1,09% 224,110 217,565 220,040 01 apr
Apple 223,190 +1,120 +0,50% 223,680 218,900 222,070 01 apr
Applied DNA Scien... 1,680 +0,020 +1,20% 2,065 1,630 1,660 01 apr
Applied Materials 145,660 +0,540 +0,37% 146,110 141,800 145,120 01 apr
Applied Optoelect... 15,090 -0,260 -1,69% 15,360 14,441 15,350 01 apr
Aptevo Therapeuti... 0,998 -0,162 -13,96% 1,180 0,942 1,160 01 apr
Aptose Bioscience... 1,710 -1,440 -45,71% 1,870 1,350 3,150 01 apr
Aqua Metals Inc 1,860 -0,010 -0,53% 1,870 1,740 1,870 01 apr
Arbutus Biopharma... 3,480 -0,010 -0,29% 3,600 3,410 3,490 01 apr
Arcadia Biosciences 2,930 -0,040 -1,35% 2,930 2,930 2,970 01 apr
ArcBest Corp 70,130 -0,450 -0,64% 70,980 69,000 70,580 01 apr
Arch Capital Grou... 96,140 -0,040 -0,04% 96,800 94,995 96,180 01 apr
Arcturus Therapeu... 9,430 -1,160 -10,95% 10,490 9,410 10,590 01 apr
Ardelyx 4,790 -0,120 -2,44% 4,950 4,745 4,910 01 apr
Ares Capital Corp 22,290 +0,130 +0,59% 22,320 22,034 22,160 01 apr
Ark Restaurants Corp 10,200 +0,100 +0,99% 10,200 9,412 10,100 01 apr
Arq 4,130 -0,040 -0,96% 4,325 4,120 4,170 01 apr
Arrow Financial Corp 26,350 +0,060 +0,23% 26,622 25,755 26,290 01 apr
Arrowhead Pharmac... 12,205 -0,535 -4,20% 12,920 12,140 12,740 01 apr
ArrowMark Financi... 21,060 +0,110 +0,53% 21,100 20,796 20,950 01 apr
Artesian Resource... 33,010 +0,360 +1,10% 33,165 32,120 32,650 01 apr
Art's-Way Manufac... 1,520 -0,070 -4,40% 1,640 1,510 1,590 01 apr
Ascendis Pharma A/S 151,430 -4,430 -2,84% 158,450 148,400 155,860 01 apr
Asia Pacific Wire... 1,500 -0,016 -1,02% 1,510 1,470 1,516 01 apr
ASML Holding NV 667,340 +4,710 +0,71% 670,640 656,350 662,630 01 apr
Aspen Technology 264,330 0,000 0,00% 0,000 0,000 264,330 11 mrt
Assembly Biosciences 9,390 -0,170 -1,78% 9,754 9,040 9,560 01 apr
Astec Industries 34,720 +0,270 +0,78% 35,170 33,875 34,450 01 apr
Astronics Corp 24,730 +0,560 +2,32% 24,730 23,820 24,170 01 apr
AstroNova 8,920 -0,270 -2,94% 9,280 8,917 9,190 01 apr
Astrotech Corp 6,400 -0,080 -1,23% 6,400 6,270 6,480 01 apr
Asure Software 9,570 +0,020 +0,21% 9,620 9,405 9,550 01 apr
Atara Biotherapeu... 6,010 +0,070 +1,18% 6,150 5,700 5,940 01 apr
Atlanta Braves Ho... 43,690 -0,180 -0,41% 44,005 43,308 43,870 01 apr
Atlanta Braves Ho... 39,830 -0,180 -0,45% 40,040 39,401 40,010 01 apr
Atlantic American... 1,560 -0,140 -8,24% 1,840 1,560 1,700 01 apr
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 51,020 -0,130 -0,25% 51,020 48,890 51,150 01 apr
Atlassian Corp 216,410 +4,200 +1,98% 216,450 207,480 212,210 01 apr
ATN International 20,270 -0,040 -0,20% 20,730 20,020 20,310 01 apr
Atomera 4,100 +0,100 +2,50% 4,225 3,770 4,000 01 apr
Atossa Therapeutics 0,651 -0,022 -3,25% 0,696 0,651 0,673 01 apr
AtriCure 33,360 +1,100 +3,41% 33,435 31,350 32,260 01 apr
Auburn National B... 21,980 +0,390 +1,81% 21,980 21,980 21,590 01 apr
AudioCodes Ltd 9,450 +0,030 +0,32% 9,570 9,370 9,420 01 apr
Aurinia Pharmaceu... 8,050 +0,010 +0,12% 8,225 7,975 8,040 01 apr
Autodesk 264,610 +2,810 +1,07% 264,900 258,275 261,800 01 apr
Automatic Data Pr... 306,540 +1,010 +0,33% 307,375 303,590 305,530 01 apr
Avadel Pharmaceut... 7,510 -0,330 -4,21% 7,751 7,425 7,840 01 apr
Aviat Networks 19,050 -0,120 -0,63% 19,219 18,440 19,170 01 apr
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 75,350 -0,550 -0,72% 76,470 72,790 75,900 01 apr
Aware 1,590 -0,020 -1,24% 1,630 1,560 1,610 01 apr
Axcelis Technologies 50,320 +0,650 +1,31% 51,360 48,640 49,670 01 apr
AxoGen 17,810 -0,690 -3,73% 18,630 17,715 18,500 01 apr
Axsome Therapeutics 111,670 -4,960 -4,25% 113,735 107,000 116,630 01 apr
AXT 1,540 +0,135 +9,61% 1,550 1,390 1,405 01 apr
AYRO 0,523 +0,011 +2,09% 0,540 0,510 0,512 01 apr
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