Ontvang nu dagelijks onze kooptips!

word abonnee
IEX 25 jaar desktop iconMarkt Monitor

Koers » Verenigde Staten » Cboe-US a - z

| Knoppen
180 Degree Capital Corp
3,570
+0,005 +0,14% 3,614 3,500

8.389

Gem. 18,7K -55%
1-800-FLOWERS.COM
8,130
-0,160 -1,93% 8,460 8,130

288.781

Gem. 328,8K -12%
1st Constitution Bancorp (NJ)
27,790
0,000 0,00% 0,000 0,000
1st Source Corp
64,890
0,000 0,00% 65,330 64,180

57.621

Gem. 67,7K -15%
2U Inc.
1,610
0,000 0,00% 0,000 0,000
AAON
136,340
+0,310 +0,23% 138,285 135,675

170.046

Gem. 403,7K -58%
AB Active ETFs
36,170
27,190
Bied
36,17027 nov
36,320
Laat
+0,062 +0,17% 36,292 36,292

254

Gem. 1,2K -79%
Abeona Therapeutics
6,390
-0,020 -0,31% 6,460 6,160

165.077

Gem. 268,3K -38%
Abraxas Petroleum Corp
1,840
0,000 0,00% 0,000 0,000
Acacia Research Corp
4,550
4,560
Bied
4,55029 nov
4,570
Laat
+0,060 +1,34% 4,580 4,510

129.353

Gem. 277K -53%
Acadia Healthcare Company
40,630
-0,650 -1,57% 41,643 40,530

457.971

Gem. 1,6M -72%
ACADIA Pharmaceuticals
16,320
+0,030 +0,18% 16,405 16,160

542.714

Gem. 1,3M -58%
Accelerate Diagnostics
1,660
+0,050 +3,11% 1,670 1,623

12.200

Gem. 61K -80%
Accuray
2,230
+0,120 +5,69% 2,250 1,920

1.159.202

Gem. 632,7K +83%
AcelRx Pharmaceuticals
0,860
0,000 0,00% 0,000 0,000
ACI Worldwide
56,820
+0,160 +0,28% 57,280 56,477

317.863

Gem. 697,2K -54%
Aclaris Therapeutics
4,070
+0,250 +6,54% 4,240 3,850

1.007.982

Gem. 2,2M -54%
ACNB Corp
46,860
-0,100 -0,21% 47,490 46,660

4.621

Gem. 16,4K -72%
Acorda Therapeutics
0,613
0,000 0,00% 0,000 0,000
Activision Blizzard
94,420
0,000 0,00% 0,000 0,000
Adamis Pharmaceuticals Corp
0,584
0,000 0,00% 0,598 0,560 143.982
Adaptimmune Therapeutics plc
0,721
-0,004 -0,59% 0,739 0,715

220.906

Gem. 1,5M -85%
Addus HomeCare Corp
122,840
+1,550 +1,28% 123,520 121,300

63.892

Gem. 113,6K -44%
ADDvantage Technologies Group
0,368
+0,008 +2,22% 0,000 0,000
Adesto Technologies Corp
12,540
0,000 0,00% 12,550 12,540 2.342.411
ADMA Biologics
20,110
-1,720 -7,88% 21,780 19,690

4.000.193

Gem. 5M -20%
Adobe
515,930
+2,250 +0,44% 517,650 513,580

1.450.247

Gem. 3M -51%
ADTRAN Holdings
8,500
+0,110 +1,31% 8,540 8,370

195.369

Gem. 565,8K -65%
Advanced Energy Industries
115,040
+0,470 +0,41% 116,750 114,890

104.278

Gem. 229,8K -55%
Advanced Micro Devices
137,175
+0,935 +0,69% 138,588 135,780

16.085.714

Gem. 34,3M -53%
Advaxis
3,390
0,000 0,00% 3,390 3,000
Adverum Biotechnologies
6,640
6,640
Bied
6,64029 nov
6,650
Laat
+0,190 +2,95% 6,880 6,520

196.069

Gem. 210,8K -7%
Aeglea BioTherapeutics
12,010
0,000 0,00% 0,000 0,000
Aehr Test Systems
11,890
+0,160 +1,36% 12,220 11,780

361.967

Gem. 1,2M -69%
Aemetis
4,090
+0,130 +3,28% 4,120 3,990

372.450

Gem. 684,1K -46%
Aerie Pharmaceuticals
15,250
0,000 0,00% 0,000 0,000
AeroVironment
194,500
+3,630 +1,90% 196,000 192,600

199.736

Gem. 349,3K -43%
AEterna Zentaris Inc
5,720
+0,320 +5,93% 0,000 0,000
Aethlon Medical
0,412
0,407
Bied
0,41229 nov
0,416
Laat
+0,014 +3,41% 0,415 0,390

60.007

Gem. 603,6K -90%
Affimed NV
2,840
0,000 0,00% 2,900 2,762

102.634

Gem. 108,4K -5%
Agenus
3,420
-0,070 -2,01% 3,600 3,300

248.821

Gem. 463,7K -46%
Agile Therapeutics
0,602
0,000 0,00% 0,000 0,000
Agilysys
134,300
+0,410 +0,31% 135,610 133,165

83.263

Gem. 216,9K -62%
Agios Pharmaceuticals
59,390
+0,730 +1,24% 59,860 58,110

237.613

Gem. 552,6K -57%
AGNC Investment Corp
24,540
-0,180 -0,73% 24,860 24,460

217.812

Gem. 48,6K +348%
AGNC Investment Corp
9,660
-0,100 -1,02% 9,680 9,620

9.931.620

Gem. 18,3M -46%
AgroFresh Solutions
3,000
0,000 0,00% 0,000 0,000
AgroFresh Solutions
0,010
0,000 0,00% 0,010 0,010 1.001
Aimmune Therapeutics
34,490
0,000 0,00% 0,000 0,000 987.254
Air T
19,740
+0,460 +2,39% 20,335 19,740

1.658

Gem. 20K -92%
Air Transport Services Group
21,960
-0,030 -0,14% 22,020 21,950

454.204

Gem. 927K -51%
Airbnb
136,110
-2,170 -1,57% 139,530 135,833

2.664.219

Gem. 4,4M -39%
Airgain
8,870
+0,080 +0,91% 9,000 8,870

11.229

Gem. 39,2K -71%
AirNet Technology
0,419
-0,026 -5,78% 0,457 0,386

83.505

Gem. 334K -75%
Akamai Technologies
94,011
+0,151 +0,16% 94,860 93,680

830.767

Gem. 1,7M -51%
Akari Therapeutics Plc
1,210
+0,090 +8,04% 1,280 1,150

58.586

Gem. 32K +83%
Akebia Therapeutics
2,060
0,000 0,00% 2,130 2,060

2.135.763

Gem. 1,8M +16%
Akorn
0,165
0,000 0,00% 0,195 0,090 36.138.501
Alarm.com Holdings
65,140
+0,970 +1,51% 65,190 64,235

247.253

Gem. 401,7K -38%
Albireo Pharma
44,150
0,000 0,00% 0,000 0,000
Aldeyra Therapeutics
4,900
-0,040 -0,81% 5,020 4,850

230.748

Gem. 489,6K -53%
Alico
26,800
+0,140 +0,53% 26,970 26,660

22.164

Gem. 26,5K -16%
Align Technology
232,770
+3,110 +1,35% 233,670 226,750

312.009

Gem. 789,8K -60%
Alimera Sciences
5,540
0,000 0,00% 0,000 0,000

0

Gem. 3,2M -100%
ALJ Regional Holdings
1,620
0,000 0,00% 0,000 0,000
Alkermes plc
29,020
-0,300 -1,02% 29,310 28,900

550.117

Gem. 1,7M -68%
Allegiance Bancshares
41,630
0,000 0,00% 0,000 0,000
Allegiant Travel Company
81,840
+0,820 +1,01% 83,158 80,630

167.574

Gem. 419,5K -60%
Alliance Resource Partners LP
28,230
27,800
Bied
28,23029 nov
29,240
Laat
+0,270 +0,97% 28,530 27,960

112.990

Gem. 293,4K -61%
Allied Healthcare Products
0,550
0,000 0,00% 0,000 0,000
Allied Motion Technologies
34,080
0,000 0,00% 0,000 0,000
Allot Ltd
4,370
-0,030 -0,68% 4,550 4,370

264.996

Gem. 157,8K +68%
Alnylam Pharmaceuticals
253,070
-0,670 -0,26% 254,180 250,010

325.553

Gem. 799,4K -59%
Alpha and Omega Semiconductor
41,470
+5,420 +15,03% 42,510 36,670

804.398

Gem. 389,7K +106%
Alphabet
170,490
-0,330 -0,19% 170,870 168,750

9.250.712

Gem. 17,8M -48%
Alphabet
168,950
-0,280 -0,17% 169,430 167,160

14.257.244

Gem. 25,7M -45%
AlphaMark Actively Managed Sma
35,490
35,360
Bied
35,49029 nov
35,490
Laat
+0,086 +0,24% 35,490 35,399

208

Gem. 2,3K -91%
Alphatec Holdings
10,480
+0,110 +1,06% 10,580 10,240

636.537

Gem. 2,1M -70%
Altisource Portfolio Solutions
0,890
-0,048 -5,09% 0,956 0,850

176.554

Gem. 101,7K +74%
Altra Industrial Motion Corp
61,980
0,000 0,00% 0,000 0,000
Amarin Corp
0,507
+0,015 +2,99% 0,510 0,480

670.355

Gem. 982,4K -32%
A-Mark Precious Metals
30,300
-0,180 -0,59% 31,070 30,156

85.329

Gem. 323,7K -74%
Amazon.com
207,890
+2,150 +1,05% 208,200 204,590

24.892.447

Gem. 38,2M -35%
Ambarella
71,550
71,250
Bied
71,55029 nov
71,700
Laat
-0,890 -1,23% 73,934 71,000

989.288

Gem. 516,1K +92%
AMC Networks
9,420
-0,050 -0,53% 9,580 9,345

205.527

Gem. 1,3M -85%
Amdocs Limited
86,720
-0,460 -0,53% 87,755 86,620

500.218

Gem. 607,7K -18%
Amedisys
91,410
+0,180 +0,20% 91,860 90,760

107.958

Gem. 437,2K -75%
AMERCO
59,780
0,000 0,00% 0,000 0,000
America First Multifamily Inve
18,600
0,000 0,00% 0,000 0,000
America Movil SAB de CV
20,750
0,000 0,00% 0,000 0,000
American Airlines Group
14,520
-0,120 -0,82% 14,739 14,500

9.503.512

Gem. 32,9M -71%
American National Bankshares
47,670
0,000 0,00% 0,000 0,000
American Public Education
20,620
+0,070 +0,34% 20,890 20,425

30.604

Gem. 116,1K -74%
American Software
10,950
0,000 0,00% 11,230 10,840

121.470

Gem. 168,3K -28%
American Superconductor Corp
34,060
+1,690 +5,22% 34,700 32,790

518.559

Gem. 1,3M -61%
American Woodmark Corp
90,780
+1,590 +1,78% 91,400 90,350

92.478

Gem. 191K -52%
America's Car-Mart
46,160
-1,050 -2,22% 48,430 46,060

45.342

Gem. 131K -65%
Ameris Bancorp
59,560
0,000 0,00% 0,000 0,000
AMERISAFE
59,020
+0,270 +0,46% 59,190 58,290

209.643

Gem. 110,1K +90%
AmeriServ Financial
27,310
0,000 0,00% 0,000 0,000
AmeriServ Financial
2,870
0,000 0,00% 2,890 2,790

1.578

Gem. 9,1K -83%
Ames National Corp
16,990
+0,090 +0,53% 17,170 16,850

15.721

Gem. 15,6K +1%
Amgen
282,870
+2,800 +1,00% 283,640 277,640

2.232.846

Gem. 2,6M -14%
Amicus Therapeutics
9,980
+0,020 +0,20% 10,030 9,930

818.677

Gem. 2,3M -64%
Amkor Technology
26,440
+0,420 +1,61% 26,770 26,260

511.282

Gem. 1,4M -64%
Amphastar Pharmaceuticals
45,190
-0,020 -0,04% 45,550 44,875

190.808

Gem. 344,3K -45%
Amplify Online Retail ETF
94,710
125,200
Bied
94,710okt '20
130,450
Laat
0,000 0,00% 0,000 0,000 4
Amtech Systems
5,640
+0,040 +0,71% 5,765 5,570

14.685

Gem. 33,8K -57%
Amyris
0,050
0,000 0,00% 0,000 0,000
Analog Devices
218,050
+0,880 +0,41% 221,700 217,500

1.992.604

Gem. 2,9M -31%
Anavex Life Sciences Corp
9,460
+0,430 +4,76% 9,800 8,875

1.250.930

Gem. 1,1M +17%
Andersons
47,740
-0,190 -0,40% 48,345 47,190

130.757

Gem. 164,2K -20%
Angi
1,860
-0,040 -2,11% 1,939 1,860

347.911

Gem. 686,2K -49%
AngioDynamics
6,930
-0,090 -1,28% 7,080 6,910

178.787

Gem. 484,8K -63%
ANI Pharmaceuticals
57,230
-2,160 -3,64% 59,330 56,710

224.908

Gem. 285,2K -21%
Anika Therapeutics
17,720
0,000 0,00% 17,960 17,700

41.635

Gem. 88,5K -53%
Ansys
351,100
+3,080 +0,89% 351,550 345,830

178.734

Gem. 423,9K -58%
Apogee Enterprises
84,210
+0,430 +0,51% 84,747 83,699

54.775

Gem. 155K -65%
Apollo Endosurgery
10,000
0,000 0,00% 0,000 0,000
Apollo Investment Corp
13,650
0,000 0,00% 0,000 0,000
AppFolio
253,750
247,550
Bied
253,75029 nov
253,700
Laat
-1,070 -0,42% 257,660 253,070

106.111

Gem. 208K -49%
Apple
237,330
+2,400 +1,02% 237,810 233,970

28.481.377

Gem. 48,5M -41%
Applied DNA Sciences
0,152
-0,003 -1,74% 0,156 0,148

2.023.317

Gem. 3,9M -48%
Applied Materials
174,710
+3,390 +1,98% 178,430 174,260

5.944.388

Gem. 6,6M -10%
Applied Optoelectronics
41,220
+4,800 +13,18% 43,050 37,490

3.853.479

Gem. 3,3M +17%
Aptevo Therapeutics
0,280
-0,065 -18,88% 0,345 0,280

2.663.165

Gem. 6,9M -62%
Aptose Biosciences
0,182
+0,003 +1,73% 0,190 0,180

396.646

Gem. 690,3K -43%
Aqua Metals Inc
2,390
+0,090 +3,91% 2,497 2,230

60.637

Gem. 652,3K -91%
Aravive
0,040
0,000 0,00% 0,000 0,000
Arbutus Biopharma Corp
3,460
-0,010 -0,29% 3,505 3,455

315.397

Gem. 1,1M -72%
ARCA biopharma
29,400
0,000 0,00% 29,640 26,640 3.490.200
Arcadia Biosciences
2,790
+0,030 +1,09% 2,910 2,591

14.014

Gem. 14,9K -6%
ArcBest Corp
115,280
+1,780 +1,57% 115,700 113,535

134.802

Gem. 273,7K -51%
Arch Capital Group Ltd
100,720
-0,020 -0,02% 101,280 100,271

797.236

Gem. 1,8M -56%
Arcturus Therapeutics Holdings
18,340
+0,830 +4,74% 18,615 17,545

201.909

Gem. 386,9K -48%
Ardelyx
5,670
-0,020 -0,35% 5,800 5,615

2.615.720

Gem. 3,9M -33%
Arena Pharmaceuticals
99,990
0,000 0,00% 0,000 0,000
Ares Capital Corp
22,150
+0,140 +0,64% 22,210 22,040

2.812.726

Gem. 3,4M -17%
Ark Restaurants Corp
9,820
-0,180 -1,80% 9,980 9,770

8.231

Gem. 6,2K +33%
Arq
7,710
+0,100 +1,31% 7,820 7,595

83.996

Gem. 266,8K -69%
Arrow Financial Corp
32,980
-0,020 -0,06% 33,560 32,870

20.426

Gem. 36,8K -45%
Arrow Investments Trust Arrow
11,230
0,000 0,00% 0,000 0,000
Arrowhead Pharmaceuticals
26,030
-0,120 -0,46% 27,340 25,670

1.899.366

Gem. 1,3M +48%
ArrowMark Financial Corp
20,700
+0,020 +0,10% 20,730 20,590

3.911

Gem. 21,6K -82%
Artesian Resources Corp
34,740
+0,170 +0,49% 34,930 34,340

23.672

Gem. 28K -16%
Art's-Way Manufacturing Co
1,695
+0,035 +2,11% 1,695 1,695

713

Gem. 31,8K -98%
Ascena Retail Group
0,606
-0,113 -15,67% 0,750 0,586 1.930.284
Ascendis Pharma A/S
136,080
-0,235 -0,17% 137,700 134,460

491.960

Gem. 656,1K -25%
Asia Pacific Wire & Cable Corp
1,943
+0,003 +0,18% 1,944 1,940

1.775

Gem. 10,6K -83%
ASML Holding NV
686,610
+16,130 +2,41% 699,650 678,540

1.706.533

Gem. 2,1M -17%
Aspen Technology
250,000
0,000 0,00% 250,780 249,040

133.411

Gem. 300,8K -56%
Assembly Biosciences
17,040
+0,210 +1,25% 17,280 16,780

23.048

Gem. 32K -28%
Asta Funding
13,080
0,000 0,00% 0,000 0,000 1.331
Astec Industries
38,610
+0,270 +0,70% 39,010 38,310

72.900

Gem. 144,1K -49%
Astronics Corp
16,150
+0,110 +0,69% 16,500 16,060

406.873

Gem. 238,6K +71%
AstroNova
15,370
+0,350 +2,33% 15,370 15,185

4.062

Gem. 11,4K -64%
Astrotech Corp
7,100
7,030
Bied
7,10029 nov
7,100
Laat
-0,350 -4,70% 7,430 7,020

23.715

Gem. 18,6K +28%
Asure Software
9,790
9,400
Bied
9,79029 nov
9,850
Laat
-0,030 -0,31% 9,930 9,740

28.314

Gem. 89,9K -69%
Atara Biotherapeutics Inc.
12,175
-0,005 -0,04% 12,535 11,925

31.906

Gem. 149,1K -79%
Athersys
0,102
0,000 0,00% 0,000 0,000
Atlanta Braves Holdings
42,090
+0,140 +0,33% 42,210 42,000

12.863

Gem. 37,8K -66%
Atlanta Braves Holdings
40,350
+0,210 +0,52% 40,480 40,100

120.461

Gem. 312,7K -61%
Atlantic American Corp
1,520
-0,040 -2,56% 1,546 1,520

1.896

Gem. 5,2K -64%
Atlantic Capital Bancshares
32,340
0,000 0,00% 0,000 0,000
Atlantica Sustainable Infrastr
21,940
-0,220 -0,99% 21,980 21,940

414.886

Gem. 803,3K -48%
Atlanticus Holdings Corp
58,260
58,210
Bied
58,26029 nov
70,000
Laat
-0,470 -0,80% 59,000 57,310

25.164

Gem. 21,8K +15%
Atlas Air Worldwide Holdings
102,480
0,000 0,00% 0,000 0,000
Atlas Financial Holdings
0,205
0,000 0,00% 0,364 0,200 4.095.810
Atlassian Corp
263,580
+1,120 +0,43% 265,890 261,840

828.438

Gem. 2,1M -60%
ATN International
19,780
-0,400 -1,98% 20,440 19,695

38.164

Gem. 70,4K -46%
Atomera
6,180
+0,340 +5,82% 6,350 5,920

183.451

Gem. 311,5K -41%
Atossa Therapeutics
1,300
+0,020 +1,56% 1,300 1,260

335.556

Gem. 594,2K -44%
AtriCure
36,160
-0,010 -0,03% 37,252 35,870

333.227

Gem. 549,5K -39%
Atrion Corp
459,920
0,000 0,00% 0,000 0,000
aTyr Pharma
1,900
0,000 0,00% 0,000 0,000
Auburn National Bancorporation
23,000
-0,600 -2,54% 23,790 22,000

962

Gem. 6K -84%
AudioCodes Ltd
9,300
+0,200 +2,20% 9,340 9,040

37.849

Gem. 83,3K -55%
Aurinia Pharmaceuticals
8,860
+0,010 +0,11% 9,020 8,770

771.994

Gem. 1,2M -36%
Autodesk
291,900
+1,260 +0,43% 292,620 289,030

1.317.760

Gem. 1,4M -7%
Automatic Data Processing
306,905
-0,015 0,00% 307,930 306,250

805.046

Gem. 1,6M -49%
Avadel Pharmaceuticals plc
11,060
10,780
Bied
11,06029 nov
11,230
Laat
-0,110 -0,98% 11,195 10,980

558.340

Gem. 1,1M -51%
Aviat Networks
15,830
+0,160 +1,02% 16,000 15,500

50.967

Gem. 215,1K -76%
Avid Technology
27,040
0,000 0,00% 0,000 0,000
Avinger
0,840
+0,008 +0,94% 0,840 0,810

14.313

Gem. 223,6K -94%
Avis Budget Group
109,070
+0,230 +0,21% 111,000 108,105

227.208

Gem. 702,3K -68%
Aware
1,600
-0,030 -1,84% 1,650 1,570

10.001

Gem. 47,3K -79%
Axcelis Technologies
74,240
+0,730 +0,99% 75,575 73,930

257.862

Gem. 662,3K -61%
AxoGen
13,900
-0,170 -1,21% 14,200 13,760

140.268

Gem. 388,5K -64%
Axon Enterprise
174,540
+4,280 +2,51% 177,705 168,030 609.610
Axsome Therapeutics
98,220
-1,430 -1,44% 100,990 98,160

269.480

Gem. 482,7K -44%
AXT
2,140
+0,100 +4,90% 2,160 2,051

202.330

Gem. 337,1K -40%
AYRO
0,780
+0,020 +2,60% 0,780 0,731

23.273

Gem. 33K -30%
AzurRx BioPharma
3,450
0,000 0,00% 0,000 0,000