Van beleggers
voor beleggers
desktop iconMarkt Monitor

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » Cboe-US a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
180 Degree Capital Corp
4,030 11 apr
4,030
Bied
4,03011 apr
4,280
Laat
-0,032 -0,78% 4,134 4,000

8.913

Gem. 14,1K -37%
1-800-FLOWERS.COM
8,950 11 apr
8,940
Bied
8,95011 apr
9,020
Laat
+0,190 +2,17% 9,050 8,720

267.377

Gem. 389,1K -31%
1st Constitution Bancorp (NJ)
27,790 jan '22
0,000 0,00% 0,000 0,000
1st Source Corp
48,440 11 apr
19,470
Bied
48,44011 apr
49,800
Laat
-0,230 -0,47% 49,170 48,087

89.043

Gem. 59,8K +49%
2U
0,360 11 apr
0,370
Bied
0,36011 apr
0,375
Laat
0,000 0,00% 0,000 0,000

100

Gem. 2,8M -100%
AAON
87,610 11 apr
87,600
Bied
87,61011 apr
87,610
Laat
-0,250 -0,28% 88,320 86,141

334.668

Gem. 417K -20%
AB Active ETFs
34,930 11 apr
26,190
Bied
34,93011 apr
34,920
Laat
-0,005 -0,01% 34,930 34,895

2.009

Gem. 1,9K +8%
Abeona Therapeutics
7,790 11 apr
7,760
Bied
7,79011 apr
7,790
Laat
+0,430 +5,84% 7,840 7,320

173.527

Gem. 334,4K -48%
Abraxas Petroleum Corp
1,840 aug '21
0,000 0,00% 0,000 0,000
Acacia Research Corp
5,160 11 apr
5,050
Bied
5,16011 apr
5,260
Laat
+0,160 +3,20% 5,160 4,930

173.319

Gem. 231,3K -25%
Acadia Healthcare Company
74,970 11 apr
68,000
Bied
74,97011 apr
83,410
Laat
-0,830 -1,09% 76,770 74,870

453.920

Gem. 549,3K -17%
ACADIA Pharmaceuticals
17,420 11 apr
17,410
Bied
17,42011 apr
17,650
Laat
-0,310 -1,75% 17,900 17,340

1.521.802

Gem. 1,8M -13%
Acasti Pharma
3,400 11 apr
3,250
Bied
3,40011 apr
3,420
Laat
0,000 0,00% 3,400 3,300

26.875

Gem. 28,6K -6%
Accelerate Diagnostics
0,900 11 apr
0,831
Bied
0,90011 apr
0,929
Laat
+0,000 +0,03% 0,950 0,880

40.852

Gem. 136,7K -70%
Accuray
2,330 11 apr
2,310
Bied
2,33011 apr
2,340
Laat
-0,040 -1,69% 2,390 2,315

478.576

Gem. 426,7K +12%
AcelRx Pharmaceuticals
0,860 09 jan
0,000 0,00% 0,000 0,000
ACI Worldwide
32,850 11 apr
26,020
Bied
32,85011 apr
52,570
Laat
-0,210 -0,64% 33,190 32,730

436.952

Gem. 561,6K -22%
Aclaris Therapeutics
1,210 11 apr
1,170
Bied
1,21011 apr
1,230
Laat
+0,050 +4,31% 1,240 1,160

631.695

Gem. 1,3M -53%
ACNB Corp
33,390 11 apr
32,900
Bied
33,39011 apr
34,010
Laat
+0,800 +2,45% 33,390 32,551

8.374

Gem. 15,4K -46%
Acorda Therapeutics
0,613 11 apr
0,566
Bied
0,61311 apr
0,599
Laat
-0,267 -30,29% 0,850 0,612

416.928

Gem. 131,8K +216%
Activision Blizzard
94,420 12 okt
0,000 0,00% 0,000 0,000
Adamis Pharmaceuticals Corp
0,584 13 okt
0,000 0,00% 0,598 0,560 143.982
Adaptimmune Therapeutics plc
1,290 11 apr
1,290
Bied
1,29011 apr
1,400
Laat
0,000 0,00% 0,000 0,000

50

Gem. 1,9M -100%
Addus HomeCare Corp
99,280 11 apr
98,770
Bied
99,28011 apr
99,850
Laat
+2,260 +2,33% 99,550 97,180

146.251

Gem. 113,4K +29%
ADDvantage Technologies Group
0,368 12 feb
+0,008 +2,22% 0,000 0,000

0

Gem. 2,5M -100%
Adesto Technologies Corp
12,540 jun '20
0,000 0,00% 12,550 12,540 2.342.411
ADMA Biologics
6,210 11 apr
6,210
Bied
6,21011 apr
6,290
Laat
+0,180 +2,99% 6,230 6,045

1.505.632

Gem. 2,6M -41%
Adobe
484,280 11 apr
481,000
Bied
484,28011 apr
485,920
Laat
0,000 0,00% 0,000 0,000

334

Gem. 3,8M -100%
ADTRAN Holdings
4,950 11 apr
4,950
Bied
4,95011 apr
5,320
Laat
+0,010 +0,20% 5,030 4,875

583.308

Gem. 759,9K -23%
Advanced Energy Industries
99,680 11 apr
67,070
Bied
99,68011 apr
99,750
Laat
+3,160 +3,27% 99,760 96,200

156.496

Gem. 227,5K -31%
Advanced Micro Devices
170,480 11 apr
167,210
Bied
170,48011 apr
167,300
Laat
-0,020 -0,01% 0,000 0,000

142.437

Gem. 76,8M -100%
Advaxis
3,390 jun '22
0,000 0,00% 3,390 3,000
Adverum Biotechnologies
12,000 11 apr
11,960
Bied
12,00011 apr
12,000
Laat
+0,020 +0,17% 12,060 11,460

280.188

Gem. 2M -86%
Aeglea BioTherapeutics
12,010 27 nov
0,000 0,00% 0,000 0,000
Aehr Test Systems
11,835 11 apr
11,550
Bied
11,83511 apr
12,100
Laat
+0,005 +0,04% 0,000 0,000

1

Gem. 1,5M -100%
Aemetis
4,460 11 apr
4,100
Bied
4,46011 apr
5,500
Laat
-0,010 -0,22% 0,000 0,000

5

Gem. 1,3M -100%
Aerie Pharmaceuticals
15,250 nov '22
0,000 0,00% 0,000 0,000
AeroVironment
148,490 11 apr
145,000
Bied
148,49011 apr
151,000
Laat
+1,050 +0,71% 149,370 145,230

167.424

Gem. 345,5K -52%
Aeterna Zentaris
2,060 11 apr
1,870
Bied
2,06011 apr
2,210
Laat
+0,015 +0,73% 2,070 2,050

1.348

Gem. 16,4K -92%
Aethlon Medical
1,560 11 apr
1,560
Bied
1,56011 apr
1,570
Laat
-0,080 -4,88% 1,630 1,550

6.865

Gem. 7,8K -12%
Affimed NV
5,935 11 apr
5,880
Bied
5,93511 apr
5,970
Laat
+0,105 +1,80% 5,965 5,620

115.054

Gem. 479K -76%
Agenus
8,874 11 apr
+8,428 +1.889,24% 8,924 8,430

139.545.300

Gem. 10,8M +1.196%
Agile Therapeutics
0,602 25 mrt
0,000 0,00% 0,000 0,000

0

Gem. 829K -100%
Agilysys
81,880 11 apr
81,510
Bied
81,88011 apr
82,370
Laat
-1,190 -1,43% 83,870 81,410

92.323

Gem. 215,8K -57%
Agios Pharmaceuticals
30,630 11 apr
29,670
Bied
30,63011 apr
31,480
Laat
+0,690 +2,30% 31,015 29,900

802.779

Gem. 778,5K +3%
AGNC Investment Corp
23,390 11 apr
22,000
Bied
23,39011 apr
23,690
Laat
+0,020 +0,09% 23,440 23,370

45.456

Gem. 43K +6%
AGNC Investment Corp
9,385 11 apr
9,410
Bied
9,38511 apr
9,430
Laat
-0,005 -0,05% 0,000 0,000

6.979

Gem. 11,7M -100%
AgroFresh Solutions
3,000 mrt '23
0,000 0,00% 0,000 0,000
AgroFresh Solutions
0,010 aug '20
0,000 0,00% 0,010 0,010 1.001
Aimmune Therapeutics
34,490 okt '20
0,000 0,00% 0,000 0,000 987.254
Air T
24,460 11 apr
9,720
Bied
24,46011 apr
28,750
Laat
+1,340 +5,80% 25,250 22,780

12.299

Gem. 8,2K +49%
Air Transport Services Group
13,050 11 apr
13,050
Bied
13,05011 apr
13,060
Laat
+0,090 +0,69% 13,180 12,620

251.507

Gem. 604,6K -58%
Airbnb
165,420 11 apr
164,460
Bied
165,42011 apr
165,060
Laat
0,000 0,00% 0,000 0,000

649

Gem. 4,8M -100%
Airgain
5,215 11 apr
5,150
Bied
5,21511 apr
5,320
Laat
+0,005 +0,10% 5,377 5,102

4.208

Gem. 23,3K -82%
AirNet Technology
1,740 11 apr
1,700
Bied
1,74011 apr
1,800
Laat
+0,035 +2,05% 1,800 1,612

36.466

Gem. 74,2K -51%
Akamai Technologies
105,090 11 apr
104,890
Bied
105,09011 apr
105,590
Laat
+0,750 +0,72% 106,110 104,075

1.374.137

Gem. 1,8M -23%
Akari Therapeutics Plc
1,100 11 apr
1,060
Bied
1,10011 apr
1,610
Laat
-0,200 -15,38% 1,400 1,100

37.351

Gem. 12,5K +198%
Akebia Therapeutics
1,520 11 apr
1,510
Bied
1,52011 apr
1,520
Laat
-0,010 -0,65% 0,000 0,000

16.860

Gem. 4,7M -100%
Akorn
0,165 mei '20
0,000 0,00% 0,195 0,090 36.138.501
Alarm.com Holdings
68,290 11 apr
67,910
Bied
68,29011 apr
68,810
Laat
-0,470 -0,68% 69,060 67,660

184.162

Gem. 244K -25%
Albireo Pharma
44,150 mrt '23
0,000 0,00% 0,000 0,000
Aldeyra Therapeutics
4,405 11 apr
4,390
Bied
4,40511 apr
4,500
Laat
+0,155 +3,65% 4,480 4,220

589.744

Gem. 582K +1%
Alico
28,300 11 apr
28,260
Bied
28,30011 apr
28,510
Laat
-0,230 -0,81% 28,500 28,140

8.802

Gem. 23,9K -63%
Align Technology
324,900 11 apr
280,000
Bied
324,90011 apr
339,000
Laat
0,000 0,00% 0,000 0,000

10

Gem. 749,4K -100%
Alimera Sciences
3,851 11 apr
3,660
Bied
3,85111 apr
4,950
Laat
+0,101 +2,69% 3,910 3,760

21.850

Gem. 79,9K -73%
ALJ Regional Holdings
1,620 sep '22
0,000 0,00% 0,000 0,000
Alkermes plc
24,990 11 apr
25,000
Bied
24,99011 apr
25,860
Laat
-1,150 -4,40% 26,310 24,910

2.076.481

Gem. 1,9M +10%
Allegiance Bancshares
41,630 sep '22
0,000 0,00% 0,000 0,000
Allegiant Travel Company
63,320 11 apr
62,030
Bied
63,32011 apr
63,390
Laat
+1,170 +1,88% 63,720 61,010

293.855

Gem. 258,3K +14%
Alliance Resource Partners LP
21,060 11 apr
21,000
Bied
21,06011 apr
21,060
Laat
+0,060 +0,29% 21,110 20,910

252.463

Gem. 468,5K -46%
Allied Healthcare Products
0,550 feb '23
0,000 0,00% 0,000 0,000
Allied Motion Technologies
34,080 22 aug
0,000 0,00% 0,000 0,000
Allot Ltd
2,210 11 apr
2,170
Bied
2,21011 apr
2,240
Laat
+0,050 +2,31% 2,210 2,070

50.220

Gem. 59,4K -15%
Alnylam Pharmaceuticals
152,090 11 apr
143,530
Bied
152,09011 apr
190,000
Laat
0,000 0,00% 0,000 0,000

20

Gem. 854K -100%
Alpha and Omega Semiconductor
22,880 11 apr
21,000
Bied
22,88011 apr
23,750
Laat
+0,600 +2,69% 22,930 21,990

82.450

Gem. 125,5K -34%
Alphabet
159,410 11 apr
158,600
Bied
159,41011 apr
158,730
Laat
0,000 0,00% 0,000 0,000

29.867

Gem. 31,3M -100%
Alphabet
160,780 11 apr
160,010
Bied
160,78011 apr
160,190
Laat
-0,010 -0,01% 0,000 0,000

16.859

Gem. 23,1M -100%
AlphaMark Actively Managed Sma
30,280 11 apr
30,300
Bied
30,28011 apr
30,360
Laat
+0,082 +0,27% 30,328 30,183

876

Gem. 2,6K -66%
Alphatec Holdings
13,780 11 apr
13,110
Bied
13,78011 apr
15,990
Laat
-0,350 -2,48% 14,280 13,780

908.826

Gem. 1,6M -44%
Altisource Portfolio Solutions
1,440 11 apr
1,370
Bied
1,44011 apr
1,770
Laat
-0,120 -7,69% 1,610 1,400

176.932

Gem. 128,8K +37%
Altra Industrial Motion Corp
61,980 mrt '23
0,000 0,00% 0,000 0,000
Amarin Corp
1,020 11 apr
1,010
Bied
1,02011 apr
1,040
Laat
-0,020 -1,92% 1,050 1,010

547.968

Gem. 1,8M -70%
A-Mark Precious Metals
40,045 11 apr
39,500
Bied
40,04511 apr
42,000
Laat
-0,005 -0,01% 0,000 0,000

15

Gem. 316K -100%
Amazon.com
189,050 11 apr
188,880
Bied
189,05011 apr
188,950
Laat
0,000 0,00% 0,000 0,000

52.342

Gem. 42,7M -100%
Ambarella
47,730 11 apr
30,010
Bied
47,73011 apr
52,000
Laat
-0,020 -0,04% 0,000 0,000

10

Gem. 528K -100%
AMC Networks
10,980 11 apr
10,970
Bied
10,98011 apr
10,980
Laat
+0,130 +1,20% 11,130 10,660

399.695

Gem. 637,3K -37%
Amdocs Limited
87,340 11 apr
87,010
Bied
87,34011 apr
87,800
Laat
+0,130 +0,15% 87,820 87,240

583.055

Gem. 618,9K -6%
Amedisys
92,300 11 apr
81,250
Bied
92,30011 apr
96,000
Laat
-0,060 -0,06% 92,480 91,970

108.630

Gem. 262,2K -59%
AMERCO
59,780 dec '22
0,000 0,00% 0,000 0,000
America First Multifamily Inve
18,600 dec '22
0,000 0,00% 0,000 0,000
America Movil SAB de CV
20,750 mrt '23
0,000 0,00% 0,000 0,000
American Airlines Group
13,600 11 apr
13,600
Bied
13,60011 apr
13,670
Laat
-0,020 -0,15% 0,000 0,000

14.239

Gem. 33,7M -100%
American National Bankshares
47,670 28 mrt
0,000 0,00% 0,000 0,000

0

Gem. 16,8K -100%
American Public Education
12,900 11 apr
8,500
Bied
12,90011 apr
14,110
Laat
-0,320 -2,42% 13,360 12,890

94.943

Gem. 167,2K -43%
American Software
11,970 11 apr
11,610
Bied
11,97011 apr
12,300
Laat
-0,090 -0,75% 12,270 11,850

226.395

Gem. 184K +23%
American Superconductor Corp
13,004 11 apr
12,000
Bied
13,00411 apr
13,350
Laat
-0,006 -0,05% 0,000 0,000

10

Gem. 1M -100%
American Woodmark Corp
97,150 11 apr
94,620
Bied
97,15011 apr
97,280
Laat
-0,440 -0,45% 98,200 96,520

90.143

Gem. 103,6K -13%
America's Car-Mart
58,915 11 apr
56,250
Bied
58,91511 apr
63,000
Laat
-0,505 -0,85% 60,430 56,617

133.412

Gem. 126,1K +6%
Ameris Bancorp
45,360 11 apr
45,320
Bied
45,36011 apr
45,360
Laat
+0,070 +0,15% 45,670 44,730

214.998

Gem. 364,1K -41%
AMERISAFE
47,520 11 apr
46,510
Bied
47,52011 apr
76,110
Laat
-0,130 -0,27% 47,980 46,810

133.642

Gem. 116,6K +15%
AmeriServ Financial
2,310 11 apr
2,280
Bied
2,31011 apr
2,420
Laat
-0,030 -1,28% 2,410 2,310

1.003

Gem. 18,1K -94%
AmeriServ Financial
27,310 okt '21
0,000 0,00% 0,000 0,000
Ames National Corp
19,130 11 apr
19,100
Bied
19,13011 apr
19,490
Laat
+0,100 +0,53% 19,490 19,000

16.045

Gem. 11,7K +37%
Amgen
270,150 11 apr
267,600
Bied
270,15011 apr
272,580
Laat
0,000 0,00% 0,000 0,000

141

Gem. 2,9M -100%
Amicus Therapeutics
11,220 11 apr
11,210
Bied
11,22011 apr
11,980
Laat
-0,050 -0,44% 11,410 11,150

1.693.240

Gem. 2,7M -37%
Amkor Technology
33,550 11 apr
29,910
Bied
33,55011 apr
35,000
Laat
0,000 0,00% 0,000 0,000

26

Gem. 920,8K -100%
Amphastar Pharmaceuticals
40,120 11 apr
38,500
Bied
40,12011 apr
42,000
Laat
+0,090 +0,22% 40,490 39,810

375.519

Gem. 430,8K -13%
Amplify Online Retail ETF
94,710 okt '20
125,200
Bied
94,710okt '20
130,450
Laat
0,000 0,00% 0,000 0,000 4
Amtech Systems
4,970 11 apr
4,960
Bied
4,97011 apr
5,000
Laat
0,000 0,00% 5,034 4,910

15.456

Gem. 70,2K -78%
Amyris
0,050 18 aug
0,000 0,00% 0,000 0,000
Analog Devices
198,610 11 apr
194,170
Bied
198,61011 apr
198,540
Laat
-0,030 -0,02% 0,000 0,000

47

Gem. 3,4M -100%
Anavex Life Sciences Corp
4,460 11 apr
4,400
Bied
4,46011 apr
4,450
Laat
+0,170 +3,96% 4,500 4,300

803.845

Gem. 1,2M -35%
Andersons
58,480 11 apr
51,260
Bied
58,48011 apr
58,490
Laat
+1,180 +2,06% 58,490 56,960

174.166

Gem. 167,4K +4%
Angi
2,155 11 apr
2,140
Bied
2,15511 apr
2,250
Laat
-0,035 -1,60% 2,228 2,135

1.074.824

Gem. 833,3K +29%
AngioDynamics
6,805 11 apr
6,660
Bied
6,80511 apr
7,110
Laat
-0,045 -0,66% 7,026 6,785

761.896

Gem. 529,2K +44%
ANI Pharmaceuticals
68,080 11 apr
66,560
Bied
68,08011 apr
69,590
Laat
+1,120 +1,67% 68,120 66,640

136.646

Gem. 132,6K +3%
Anika Therapeutics
25,610 11 apr
25,610
Bied
25,61011 apr
25,630
Laat
-0,250 -0,97% 26,060 25,550

30.432

Gem. 85,7K -64%
Ansys
340,230 11 apr
338,750
Bied
340,23011 apr
340,330
Laat
+0,740 +0,22% 341,730 336,090

327.501

Gem. 685,2K -52%
Apogee Enterprises
57,800 11 apr
57,390
Bied
57,80011 apr
58,320
Laat
+0,730 +1,28% 58,140 57,140

69.714

Gem. 122,4K -43%
Apollo Endosurgery
10,000 apr '23
0,000 0,00% 0,000 0,000
Apollo Investment Corp
13,650 aug '22
0,000 0,00% 0,000 0,000
AppFolio
224,325 11 apr
89,640
Bied
224,32511 apr
356,300
Laat
+0,235 +0,10% 0,000 0,000

4

Gem. 319,9K -100%
Apple
175,030 11 apr
174,110
Bied
175,03011 apr
174,210
Laat
0,000 0,00% 0,000 0,000

141.420

Gem. 60,3M -100%
Applied DNA Sciences
0,381 11 apr
0,380
Bied
0,38111 apr
0,398
Laat
-0,013 -3,35% 0,398 0,380

103.037

Gem. 117,9K -13%
Applied Materials
212,970 11 apr
211,370
Bied
212,97011 apr
212,200
Laat
-0,010 0,00% 0,000 0,000

1.805

Gem. 6,3M -100%
Applied Optoelectronics
11,910 11 apr
11,700
Bied
11,91011 apr
11,900
Laat
0,000 0,00% 0,000 0,000

519

Gem. 2,9M -100%
Aptevo Therapeutics
0,942 11 apr
0,940
Bied
0,94211 apr
0,950
Laat
-0,016 -1,65% 0,000 0,000

41.368

Gem. 471,2K -91%
Aptose Biosciences
1,380 11 apr
1,370
Bied
1,38011 apr
1,500
Laat
0,000 0,00% 1,430 1,370

51.284

Gem. 97,7K -48%
Aqua Metals
0,551 11 apr
0,540
Bied
0,55111 apr
0,590
Laat
+0,000 +0,05% 0,580 0,540

237.168

Gem. 425,8K -44%
Aravive
0,040 26 jan
0,000 0,00% 0,000 0,000

0

Gem. 6,4M -100%
Arbutus Biopharma Corp
3,030 11 apr
2,990
Bied
3,03011 apr
3,120
Laat
+0,050 +1,68% 3,050 2,940

860.344

Gem. 1,4M -36%
ARCA biopharma
3,250 11 apr
2,930
Bied
3,25011 apr
3,370
Laat
0,000 0,00% 0,000 0,000

62

Gem. 1,4M -100%
Arcadia Biosciences
1,975 11 apr
1,870
Bied
1,97511 apr
2,010
Laat
-0,055 -2,72% 2,110 1,930

39.212

Gem. 19,3K +103%
ArcBest Corp
151,750 11 apr
151,100
Bied
151,75011 apr
152,240
Laat
+3,350 +2,26% 152,350 147,910

387.755

Gem. 307,2K +26%
Arch Capital Group Ltd
91,310 11 apr
90,400
Bied
91,31011 apr
93,670
Laat
-0,880 -0,95% 92,020 90,910

1.369.355

Gem. 1,7M -20%
Arcturus Therapeutics Holdings
32,540 11 apr
32,550
Bied
32,54011 apr
32,590
Laat
+0,690 +2,17% 33,110 31,860

547.647

Gem. 454,1K +21%
Ardelyx
7,390 11 apr
7,300
Bied
7,39011 apr
7,360
Laat
+0,260 +3,65% 7,410 6,990

5.574.307

Gem. 5,7M -2%
Arena Pharmaceuticals
99,990 mrt '22
0,000 0,00% 0,000 0,000
Ares Capital Corp
20,520 11 apr
20,450
Bied
20,52011 apr
20,650
Laat
0,000 0,00% 0,000 0,000

330

Gem. 3,7M -100%
Ark Restaurants Corp
13,780 10 apr
13,620
Bied
13,78010 apr
13,800
Laat
+0,120 +0,88% 13,890 13,650

197

Gem. 2,1K -91%
Arq
6,930 11 apr
7,000
Bied
6,93011 apr
7,450
Laat
+0,190 +2,82% 7,090 6,350

389.397

Gem. 223,2K +74%
Arrow Financial Corp
22,320 11 apr
16,800
Bied
22,32011 apr
26,500
Laat
-0,070 -0,31% 22,460 21,910

43.003

Gem. 36,1K +19%
Arrow Investments Trust Arrow
11,230 sep '22
0,000 0,00% 0,000 0,000
Arrowhead Pharmaceuticals
25,690 11 apr
25,670
Bied
25,69011 apr
25,700
Laat
+0,300 +1,18% 25,800 25,275

708.522

Gem. 1,3M -45%
ArrowMark Financial Corp
18,400 11 apr
18,400
Bied
18,40011 apr
18,500
Laat
-0,110 -0,59% 18,670 18,400

12.012

Gem. 14,4K -16%
Artesian Resources Corp
34,940 11 apr
33,750
Bied
34,94011 apr
36,750
Laat
-0,250 -0,71% 36,110 34,800

25.143

Gem. 31,8K -21%
Art's-Way Manufacturing Co
2,000 11 apr
2,000
Bied
2,00011 apr
2,040
Laat
-0,090 -4,31% 2,070 2,000

12.153

Gem. 15,3K -21%
Ascena Retail Group
0,606 aug '20
-0,113 -15,67% 0,750 0,586 1.930.284
Ascendis Pharma A/S
151,140 11 apr
151,020
Bied
151,14011 apr
155,970
Laat
-1,440 -0,94% 154,410 150,910

402.490

Gem. 373,9K +8%
Asia Pacific Wire & Cable Corp
1,410 11 apr
1,360
Bied
1,41011 apr
1,430
Laat
+0,015 +1,08% 1,411 1,350

1.668

Gem. 5,4K -69%
ASML Holding NV
991,450 11 apr
978,580
Bied
991,45011 apr
979,350
Laat
-0,730 -0,07% 0,000 0,000

2.237

Gem. 1,3M -100%
Aspen Technology
213,060 11 apr
207,330
Bied
213,06011 apr
218,950
Laat
+3,090 +1,47% 213,910 208,150

131.224

Gem. 195,9K -33%
Assembly Biosciences
15,060 11 apr
14,230
Bied
15,06011 apr
15,850
Laat
0,000 0,00% 0,000 0,000

1.060

Gem. 198,7K -99%
Asta Funding
13,080 sep '20
0,000 0,00% 0,000 0,000 1.331
Astec Industries
43,570 11 apr
43,110
Bied
43,57011 apr
44,030
Laat
+0,310 +0,72% 43,610 42,660

78.630

Gem. 128,8K -39%
Astronics Corp
17,000 11 apr
16,520
Bied
17,00011 apr
17,410
Laat
-0,080 -0,47% 17,180 16,790

67.404

Gem. 120,7K -44%
AstroNova
17,440 11 apr
17,340
Bied
17,44011 apr
17,740
Laat
-0,310 -1,75% 17,620 17,260

17.119

Gem. 12,3K +39%
Astrotech Corp
9,650 11 apr
9,550
Bied
9,65011 apr
9,820
Laat
+0,100 +1,05% 9,780 9,260

2.516

Gem. 3,6K -30%
Asure Software
7,440 11 apr
7,440
Bied
7,44011 apr
7,460
Laat
-0,170 -2,23% 7,640 7,380

139.118

Gem. 212,8K -35%
Atara Biotherapeutics
0,710 11 apr
0,689
Bied
0,71011 apr
0,724
Laat
-0,003 -0,39% 0,000 0,000

159

Gem. 2,9M -100%
Athersys
0,102 17 okt
0,000 0,00% 0,000 0,000
Atlanta Braves Holdings
42,240 11 apr
41,440
Bied
42,24011 apr
43,030
Laat
+0,230 +0,55% 42,510 41,955

18.279

Gem. 28,3K -36%
Atlanta Braves Holdings
39,330 11 apr
38,150
Bied
39,33011 apr
39,370
Laat
+0,110 +0,28% 39,530 39,100

123.559

Gem. 169,9K -27%
Atlantic American Corp
2,230 11 apr
2,050
Bied
2,23011 apr
2,570
Laat
-0,045 -1,98% 2,260 2,130

1.947

Gem. 7,5K -74%
Atlantic Capital Bancshares
32,340 feb '22
0,000 0,00% 0,000 0,000
Atlantica Sustainable Infrastr
19,220 11 apr
17,170
Bied
19,22011 apr
19,670
Laat
0,000 0,00% 0,000 0,000

1

Gem. 781,9K -100%
Atlanticus Holdings Corp
27,450 11 apr
26,750
Bied
27,45011 apr
36,020
Laat
-0,210 -0,76% 27,645 26,752

8.678

Gem. 10,7K -19%
Atlas Air Worldwide Holdings
102,480 mrt '23
0,000 0,00% 0,000 0,000
Atlas Financial Holdings
0,205 sep '20
0,000 0,00% 0,364 0,200 4.095.810
Atlassian Corp
214,590 11 apr
207,800
Bied
214,59011 apr
212,190
Laat
-0,060 -0,03% 0,000 0,000

96

Gem. 1,7M -100%
ATN International
27,977 11 apr
27,650
Bied
27,97711 apr
28,230
Laat
+0,667 +2,44% 28,110 27,330

60.908

Gem. 91,4K -33%
Atomera
6,350 11 apr
6,070
Bied
6,35011 apr
6,370
Laat
+0,190 +3,08% 6,370 6,020

120.773

Gem. 227,5K -47%
Atossa Therapeutics
1,765 11 apr
1,750
Bied
1,76511 apr
1,770
Laat
-0,005 -0,28% 0,000 0,000

1.875

Gem. 1,4M -100%
AtriCure
25,310 11 apr
23,000
Bied
25,31011 apr
25,310
Laat
-0,590 -2,28% 26,270 25,200

582.084

Gem. 652,5K -11%
Atrion Corp
403,200 11 apr
161,950
Bied
403,20011 apr
440,790
Laat
-24,410 -5,71% 432,770 403,000

39.845

Gem. 16,5K +141%
aTyr Pharma
1,760 11 apr
1,610
Bied
1,76011 apr
1,760
Laat
0,000 0,00% 0,000 0,000

1

Gem. 547,8K -100%
Auburn National Bancorporation
17,750 11 apr
17,500
Bied
17,75011 apr
17,950
Laat
-0,450 -2,47% 18,520 17,750

7.318

Gem. 2,7K +168%
AudioCodes Ltd
11,680 11 apr
11,610
Bied
11,68011 apr
13,270
Laat
-0,260 -2,18% 11,830 11,530

60.779

Gem. 77,4K -22%
Aurinia Pharmaceuticals
5,080 11 apr
5,050
Bied
5,08011 apr
5,080
Laat
+0,090 +1,80% 5,110 4,970

855.153

Gem. 2,2M -61%
Autodesk
241,060 11 apr
240,000
Bied
241,06011 apr
256,000
Laat
0,000 0,00% 0,000 0,000

10

Gem. 1,3M -100%
Automatic Data Processing
244,420 11 apr
244,420
Bied
244,42011 apr
250,000
Laat
0,000 0,00% 0,000 0,000

148

Gem. 1,9M -100%
Avadel Pharmaceuticals plc
15,960 11 apr
15,370
Bied
15,96011 apr
16,150
Laat
-0,190 -1,18% 16,380 15,250

981.411

Gem. 1,2M -18%
Aviat Networks
34,025 11 apr
33,690
Bied
34,02511 apr
34,530
Laat
-0,305 -0,89% 34,470 33,789

43.546

Gem. 114,2K -62%
Avid Technology
27,040 06 nov
0,000 0,00% 0,000 0,000
Avinger
4,270 11 apr
4,000
Bied
4,27011 apr
4,270
Laat
+0,600 +16,35% 4,300 3,750

49.058

Gem. 54,1K -9%
Avis Budget Group
121,000 11 apr
117,500
Bied
121,00011 apr
122,000
Laat
+1,060 +0,88% 122,000 117,790

1.319.962

Gem. 872,4K +51%
Aware
1,765 11 apr
1,750
Bied
1,76511 apr
1,770
Laat
+0,015 +0,86% 1,793 1,750

7.279

Gem. 53,5K -86%
Axcelis Technologies
108,100 11 apr
101,000
Bied
108,10011 apr
107,780
Laat
-0,020 -0,02% 0,000 0,000

7

Gem. 696,9K -100%
AxoGen
7,350 11 apr
7,000
Bied
7,35011 apr
7,350
Laat
-0,150 -2,00% 7,620 7,245

191.113

Gem. 281K -32%
Axon Enterprise
174,540 jan '21
+4,280 +2,51% 177,705 168,030 609.610
Axsome Therapeutics
71,730 11 apr
71,720
Bied
71,73011 apr
71,750
Laat
+0,760 +1,07% 71,950 68,700

782.192

Gem. 717,9K +9%
AXT
3,710 11 apr
3,670
Bied
3,71011 apr
3,730
Laat
+0,010 +0,27% 3,730 3,490

762.727

Gem. 2,5M -70%
AYRO
1,330 11 apr
1,300
Bied
1,33011 apr
1,490
Laat
-0,020 -1,48% 1,390 1,320

78.759

Gem. 25,6K +208%
AzurRx BioPharma
3,450 sep '21
0,000 0,00% 0,000 0,000
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

Europa, lokale beurzen:

Hier vallen vier Euronext beurzen onder, met de koersgegevens van de aandelen van de beurzen Amsterdam, Brussel, Parijs en Lissabon. Koersen van Euronext Amsterdam zijn real time, die van Euronext Brussel, Parijs en Lissabon 15 minuten vertraagd. Euronext beurzen openingstijden: 9.00u t/m 17.35u (NL tijd).

De beurzen van Frankfurt en Zwitserland: koersupdates zijn 1x per dag, deze worden geupdate minimaal 15 min. na het sluiten van de beurs om 17.30u (NL tijd).

Verenigde Staten:

US30: De koersinformatie van de 30 aandelen, onderdeel van de Dow Jones Industrial Average Index.

Cboe-US100: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange verhandelde aandelen (die uit de Nasdaq100 index).

NL in NY: De NL aandelen die ook worden verhandeld op de NYSE. De koers van een aandeel in Amsterdam/Brussel (Euronext) wordt afgezet tegen die op de NYSE. De koersen en verschillen (absoluut en in %) worden geupdate tijdens openingsuren van de NYSE.

US500: Alfabetisch, in drie sub-groepen, de aandelen uit de S&P500 index.

NYSE a-z: De koersinformatie, alfabetisch, per ‘letter’, van de aandelen verhandeld op de NYSE.

Cboe-US a-z: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange; verhandelde aandelen zijn vergelijkbaar met die op Nasdaq beurs.

VS beurzen, openingstijden: van 15.30u t/m 22.00u (NL tijd).

Aandelen Cboe Europe Equities (Cboe EU):

Hier staan de aandelen die worden verhandeld op de Cboe Europe Equities (Londen). Dit zijn veelal de ‘grotere’ aandelen uit de diverse Europese landen.

Beurs openingstijden: van 9.00u t/m 17.30u (NL tijd).

Aandelen Tradegate:

Hier staan de aandelen die worden verhandeld op Tradegate (onderdeel van Deutsche Börse). Dit is een uitgebreide selectie van aandelen uit de diverse Europese landen. Let op: de koersen zijn overal in Euro’s, ook die voor aandelen uit de US en het VK.

Beurs openingstijden: van 8.00u t/m 22.00u (NL tijd).

Lees verder op het IEX netwerk Let op: Artikelen linken naar andere sites

Gesponsorde links