Van beleggers
voor beleggers
desktop iconMarkt Monitor

Inloggen

  • Geen account? Registreren

Wachtwoord vergeten?

Koers » Verenigde Staten » Cboe-US a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
AAON
66,000 17 sep
50,410
Bied
66,00017 sep
66,880
Laat
+0,980 +1,51%
+1,51%
66,070 64,830 474.463
Abeona Therapeutics
1,200 17 sep
1,220
Bied
1,20017 sep
1,250
Laat
-0,040 -3,23%
-3,23%
1,270 1,170 865.663
ABIOMED
355,000 17 sep
318,500
Bied
355,00017 sep
355,000
Laat
-2,870 -0,80%
-0,80%
357,060 350,420 390.209
Abraxas Petroleum...
1,840 03 aug
0,000 0,00%
0,00%
0,000 0,000
Acacia Research Corp
6,910 17 sep
6,320
Bied
6,91017 sep
6,950
Laat
+0,200 +2,98%
+2,98%
7,060 6,710 1.222.364
Acadia Healthcare...
61,220 17 sep
57,000
Bied
61,22017 sep
61,220
Laat
+1,860 +3,13%
+3,13%
61,240 59,470 1.489.878
ACADIA Pharmaceut...
16,700 17 sep
16,560
Bied
16,70017 sep
16,660
Laat
+0,580 +3,60%
+3,60%
16,770 16,030 3.288.144
Acasti Pharma
2,190 17 sep
2,160
Bied
2,19017 sep
2,190
Laat
+0,020 +0,92%
+0,92%
2,220 2,140 416.988
Accelerate Diagno...
6,035 17 sep
6,000
Bied
6,03517 sep
7,000
Laat
+0,055 +0,92%
+0,92%
6,140 5,940 557.168
Acceleron Pharma
137,600 17 sep
120,000
Bied
137,60017 sep
148,780
Laat
+3,830 +2,86%
+2,86%
137,960 131,200 425.065
Accuray
3,730 17 sep
3,760
Bied
3,73017 sep
3,830
Laat
+0,230 +6,57%
+6,57%
3,790 3,470 3.030.927
AcelRx Pharmaceut...
1,020 17 sep
1,020
Bied
1,02017 sep
1,040
Laat
0,000 0,00%
0,00%
1,040 1,000 694.753
ACI Worldwide
31,270 17 sep
28,500
Bied
31,27017 sep
38,070
Laat
-0,600 -1,88%
-1,88%
32,000 31,150 1.714.708
Aclaris Therapeutics
18,160 17 sep
18,160
Bied
18,16017 sep
18,400
Laat
+0,700 +4,01%
+4,01%
18,800 17,370 1.490.321
ACNB Corp
27,860 17 sep
27,550
Bied
27,86017 sep
27,890
Laat
+0,120 +0,43%
+0,43%
27,860 27,510 12.342
Acorda Therapeutics
4,740 17 sep
4,720
Bied
4,74017 sep
4,900
Laat
+0,050 +1,07%
+1,07%
4,900 4,640 145.021
Activision Blizzard
79,560 17 sep
79,030
Bied
79,56017 sep
79,500
Laat
+0,280 +0,35%
+0,35%
80,500 78,000 11.009.589
Adamas Pharmaceut...
5,050 17 sep
4,600
Bied
5,05017 sep
5,130
Laat
+0,300 +6,32%
+6,32%
5,050 4,520 417.334
Adamis Pharmaceut...
1,100 17 sep
1,080
Bied
1,10017 sep
1,090
Laat
0,000 0,00%
0,00%
1,118 1,060 1.943.907
Adaptimmune Thera...
5,400 17 sep
5,370
Bied
5,40017 sep
5,390
Laat
+0,110 +2,08%
+2,08%
5,430 5,160 1.970.385
Addus HomeCare Corp
86,560 17 sep
86,320
Bied
86,56017 sep
86,600
Laat
+1,540 +1,81%
+1,81%
86,820 84,980 206.105
ADDvantage Techno...
2,440 17 sep
2,430
Bied
2,44017 sep
2,770
Laat
-0,050 -2,01%
-2,01%
2,470 2,410 15.576
Adesto Technologi...
12,540 jun '20
0,000 0,00%
0,00%
12,550 12,540 2.342.411
ADMA Biologics
1,290 17 sep
1,250
Bied
1,29017 sep
1,260
Laat
+0,090 +7,50%
+7,50%
1,290 1,185 2.542.608
Adobe
654,480 17 sep
653,010
Bied
654,48017 sep
655,000
Laat
-10,630 -1,60%
-1,60%
665,000 652,040 3.553.211
Adtran
19,050 17 sep
19,060
Bied
19,05017 sep
19,070
Laat
-0,390 -2,01%
-2,01%
19,500 18,790 950.817
Advanced Emission...
6,520 17 sep
6,430
Bied
6,52017 sep
7,190
Laat
+0,070 +1,09%
+1,09%
6,550 6,405 99.318
Advanced Energy I...
87,050 17 sep
77,240
Bied
87,05017 sep
89,880
Laat
+0,600 +0,69%
+0,69%
87,990 85,280 669.239
Advanced Micro De...
103,880 17 sep
103,560
Bied
103,88017 sep
103,570
Laat
-2,340 -2,20%
-2,20%
105,980 103,710 44.528.337
Advaxis
0,530 17 sep
0,534
Bied
0,53017 sep
0,535
Laat
+0,007 +1,28%
+1,28%
0,536 0,502 2.774.578
Adverum Biotechno...
2,310 17 sep
2,360
Bied
2,31017 sep
2,410
Laat
+0,080 +3,59%
+3,59%
2,420 2,180 11.944.941
Aeglea BioTherape...
7,470 17 sep
7,450
Bied
7,47017 sep
7,470
Laat
+0,380 +5,36%
+5,36%
7,510 6,910 438.010
Aehr Test Systems
11,110 17 sep
10,640
Bied
11,11017 sep
10,700
Laat
-0,190 -1,68%
-1,68%
11,530 10,640 1.491.616
Aemetis
14,700 17 sep
14,600
Bied
14,70017 sep
14,700
Laat
+0,010 +0,07%
+0,07%
15,020 14,520 1.330.402
Aerie Pharmaceuti...
12,880 17 sep
12,520
Bied
12,88017 sep
13,300
Laat
+0,540 +4,38%
+4,38%
12,940 11,885 1.365.531
AeroVironment
86,250 17 sep
82,000
Bied
86,25017 sep
86,250
Laat
-0,950 -1,09%
-1,09%
87,105 83,460 1.097.177
Aeterna Zentaris
0,624 17 sep
0,630
Bied
0,62417 sep
0,650
Laat
+0,010 +1,64%
+1,64%
0,626 0,592 779.069
Aethlon Medical
3,450 17 sep
3,460
Bied
3,45017 sep
3,560
Laat
-0,050 -1,43%
-1,43%
3,580 3,427 147.601
Affimed NV
6,390 17 sep
6,350
Bied
6,39017 sep
6,430
Laat
+0,040 +0,63%
+0,63%
6,417 6,145 1.202.863
Agenus
5,830 17 sep
5,810
Bied
5,83017 sep
5,840
Laat
+0,260 +4,67%
+4,67%
6,040 5,520 6.888.638
Agile Therapeutics
1,080 17 sep
1,040
Bied
1,08017 sep
1,050
Laat
+0,050 +4,85%
+4,85%
1,080 1,010 698.951
Agilysys
53,190 17 sep
52,830
Bied
53,19017 sep
53,250
Laat
+1,480 +2,86%
+2,86%
53,473 51,200 440.833
Agios Pharmaceuti...
47,140 17 sep
47,110
Bied
47,14017 sep
47,150
Laat
+1,340 +2,93%
+2,93%
47,220 45,110 1.298.759
AGNC Investment Corp
25,520 17 sep
25,380
Bied
25,52017 sep
27,000
Laat
+0,020 +0,08%
+0,08%
25,563 25,450 42.688
AGNC Investment Corp
15,980 17 sep
15,960
Bied
15,98017 sep
15,980
Laat
+0,020 +0,13%
+0,13%
16,040 15,910 8.638.413
AgroFresh Solutions
2,140 17 sep
2,000
Bied
2,14017 sep
2,200
Laat
+0,140 +7,00%
+7,00%
2,140 2,000 92.705
AgroFresh Solutions
0,010 aug '20
0,000 0,00%
0,00%
0,010 0,010 1.001
Aimmune Therapeutics
34,490 12 okt
0,000 0,00%
0,00%
0,000 0,000 987.254
Air T
38,130 17 sep
37,840
Bied
38,13017 sep
39,210
Laat
-1,020 -2,61%
-2,61%
40,500 37,220 32.483
Air Transport Ser...
25,810 17 sep
25,800
Bied
25,81017 sep
25,810
Laat
-0,290 -1,11%
-1,11%
26,150 25,660 1.154.056
Airbnb
166,590 17 sep
166,200
Bied
166,59017 sep
166,500
Laat
-1,560 -0,93%
-0,93%
170,000 163,610 20.024.675
Airgain
12,790 17 sep
12,770
Bied
12,79017 sep
13,140
Laat
-0,360 -2,74%
-2,74%
13,140 12,710 34.384
AirNet Technology
2,440 17 sep
2,350
Bied
2,44017 sep
2,500
Laat
+0,010 +0,41%
+0,41%
2,500 2,400 8.782
Akamai Technologies
109,490 17 sep
108,840
Bied
109,49017 sep
110,500
Laat
-2,910 -2,59%
-2,59%
112,170 108,780 2.528.650
Akari Therapeutic...
1,810 17 sep
1,700
Bied
1,81017 sep
1,840
Laat
+0,010 +0,56%
+0,56%
1,830 1,720 85.718
Akebia Therapeutics
2,900 17 sep
2,940
Bied
2,90017 sep
2,990
Laat
+0,080 +2,84%
+2,84%
2,910 2,730 4.996.868
Akorn
0,165 mei '20
0,000 0,00%
0,00%
0,195 0,090 36.138.501
Alarm.com Holdings
81,430 17 sep
81,450
Bied
81,43017 sep
88,000
Laat
-1,350 -1,63%
-1,63%
83,990 81,355 561.988
Aldeyra Therapeutics
8,570 17 sep
8,190
Bied
8,57017 sep
8,540
Laat
+0,040 +0,47%
+0,47%
8,590 8,180 1.710.840
Alico
35,410 17 sep
32,850
Bied
35,41017 sep
36,750
Laat
-0,200 -0,56%
-0,56%
35,760 35,410 71.088
Align Technology
719,380 17 sep
707,000
Bied
719,38017 sep
725,000
Laat
-8,910 -1,22%
-1,22%
730,610 715,000 834.244
Alimera Sciences
4,860 17 sep
4,880
Bied
4,86017 sep
4,870
Laat
+0,040 +0,83%
+0,83%
5,040 4,740 84.886
ALJ Regional Hold...
1,050 17 sep
1,050
Bied
1,05017 sep
1,280
Laat
-0,100 -8,70%
-8,70%
1,180 1,030 116.318
Alkermes plc
30,110 17 sep
28,450
Bied
30,11017 sep
32,000
Laat
+0,320 +1,07%
+1,07%
30,260 29,320 3.276.362
Allegiance Bancsh...
36,610 17 sep
36,360
Bied
36,61017 sep
36,610
Laat
+1,290 +3,65%
+3,65%
36,710 34,710 233.984
Allegiant Travel ...
195,900 17 sep
186,500
Bied
195,90017 sep
228,000
Laat
+0,360 +0,18%
+0,18%
200,590 193,557 271.560
Alliance Resource...
9,640 17 sep
9,580
Bied
9,64017 sep
9,640
Laat
-0,300 -3,02%
-3,02%
10,020 9,430 406.603
Allied Healthcare...
7,685 17 sep
7,660
Bied
7,68517 sep
7,800
Laat
+0,315 +4,27%
+4,27%
7,920 7,120 509.330
Allied Motion Tec...
31,330 17 sep
31,080
Bied
31,33017 sep
31,330
Laat
+0,370 +1,20%
+1,20%
31,340 30,300 78.962
Allot Ltd
15,100 17 sep
15,120
Bied
15,10017 sep
15,130
Laat
-0,110 -0,72%
-0,72%
15,170 14,760 546.946
Allscripts Health...
14,260 17 sep
14,700
Bied
14,26017 sep
14,860
Laat
+0,480 +3,48%
+3,48%
14,285 13,710 8.827.488
Alnylam Pharmaceu...
190,340 17 sep
190,010
Bied
190,34017 sep
190,340
Laat
+0,140 +0,07%
+0,07%
191,850 185,410 1.187.034
Alpha and Omega S...
28,790 17 sep
28,590
Bied
28,79017 sep
28,990
Laat
-0,380 -1,30%
-1,30%
29,240 28,330 354.185
Alphabet
2.816,000 17 sep
2.811,010
Bied
2.816,00017 sep
2.817,620
Laat
-56,200 -1,96%
-1,96%
2.869,000 2.809,395 2.669.223
Alphabet
2.829,270 17 sep
2.825,000
Bied
2.829,27017 sep
2.828,390
Laat
-58,200 -2,02%
-2,02%
2.884,990 2.821,230 3.001.991
AlphaMark Activel...
30,965 16 sep
30,870
Bied
30,96516 sep
30,980
Laat
0,000 0,00%
0,00%
31,015 30,965 30
Alphatec Holdings
14,300 17 sep
12,880
Bied
14,30017 sep
15,320
Laat
+0,180 +1,27%
+1,27%
14,459 14,130 1.182.916
Altisource Portfo...
10,370 17 sep
10,100
Bied
10,37017 sep
10,690
Laat
-0,170 -1,61%
-1,61%
10,462 10,130 90.449
Altra Industrial ...
54,990 17 sep
54,950
Bied
54,99017 sep
54,980
Laat
-0,740 -1,33%
-1,33%
55,650 54,130 452.258
Amarin Corp
5,150 17 sep
5,180
Bied
5,15017 sep
5,250
Laat
-0,020 -0,39%
-0,39%
5,210 5,070 2.090.943
A-Mark Precious M...
57,400 17 sep
57,190
Bied
57,40017 sep
61,300
Laat
-3,690 -6,04%
-6,04%
59,727 55,830 269.958
Amazon.com
3.462,520 17 sep
3.456,000
Bied
3.462,52017 sep
3.458,000
Laat
-25,720 -0,74%
-0,74%
3.497,410 3.452,130 4.616.556
Ambarella
150,170 17 sep
149,200
Bied
150,17017 sep
150,150
Laat
-2,240 -1,47%
-1,47%
152,650 148,230 1.059.725
AMC Networks
47,680 17 sep
47,500
Bied
47,68017 sep
48,990
Laat
+0,390 +0,82%
+0,82%
48,060 46,640 980.692
Amdocs Limited
77,630 17 sep
69,640
Bied
77,63017 sep
92,110
Laat
-0,240 -0,31%
-0,31%
78,150 77,250 780.695
Amedisys
171,130 17 sep
171,000
Bied
171,13017 sep
171,130
Laat
+2,110 +1,25%
+1,25%
172,690 169,515 680.091
AMERCO
652,420 17 sep
0,010
Bied
652,42017 sep
668,000
Laat
-6,280 -0,95%
-0,95%
662,000 644,000 52.844
America First Mul...
6,820 17 sep
6,700
Bied
6,82017 sep
6,840
Laat
-0,190 -2,71%
-2,71%
7,000 6,760 52.633
America Movil SAB...
18,270 17 sep
-0,530 -2,82%
-2,82%
18,675 18,200 2.833
American Airlines...
19,730 17 sep
19,700
Bied
19,73017 sep
19,720
Laat
-0,160 -0,80%
-0,80%
20,320 19,540 32.602.625
American National...
32,380 17 sep
32,000
Bied
32,38017 sep
32,260
Laat
+0,640 +2,02%
+2,02%
34,015 31,020 99.521
American National...
189,380 17 sep
185,500
Bied
189,38017 sep
190,150
Laat
-0,580 -0,31%
-0,31%
192,230 189,350 375.919
American Public E...
26,600 17 sep
26,100
Bied
26,60017 sep
26,600
Laat
+0,560 +2,15%
+2,15%
26,650 25,965 308.060
American Software
24,370 17 sep
24,370
Bied
24,37017 sep
25,000
Laat
-0,710 -2,83%
-2,83%
25,290 24,320 459.450
American Supercon...
13,600 17 sep
12,500
Bied
13,60017 sep
13,400
Laat
+0,720 +5,59%
+5,59%
13,700 12,920 491.066
American Woodmark...
66,390 17 sep
66,140
Bied
66,39017 sep
66,400
Laat
+0,930 +1,42%
+1,42%
66,970 65,295 373.649
America's Car-Mart
120,799 17 sep
39,160
Bied
120,79917 sep
120,810
Laat
-0,911 -0,75%
-0,75%
122,710 119,470 93.837
Ameris Bancorp
47,830 17 sep
47,710
Bied
47,83017 sep
47,830
Laat
+0,380 +0,80%
+0,80%
48,110 46,870 1.918.280
AMERISAFE
54,500 17 sep
54,340
Bied
54,50017 sep
54,500
Laat
+0,520 +0,96%
+0,96%
54,510 53,510 217.274
AmeriServ Financial
25,530 17 sep
25,490
Bied
25,53017 sep
25,530
Laat
+0,020 +0,08%
+0,08%
25,530 25,490 3.138
AmeriServ Financial
4,000 17 sep
3,880
Bied
4,00017 sep
4,000
Laat
+0,120 +3,09%
+3,09%
4,000 3,760 42.727
Ames National Corp
23,400 17 sep
23,180
Bied
23,40017 sep
23,450
Laat
+0,190 +0,82%
+0,82%
23,530 23,050 22.788
Amgen
219,380 17 sep
218,660
Bied
219,38017 sep
219,530
Laat
+2,020 +0,93%
+0,93%
219,880 215,870 5.659.940
Amicus Therapeutics
11,000 17 sep
10,680
Bied
11,00017 sep
11,100
Laat
-0,080 -0,72%
-0,72%
11,160 10,695 6.586.425
Amkor Technology
27,260 17 sep
27,340
Bied
27,26017 sep
27,270
Laat
-1,820 -6,26%
-6,26%
29,150 27,070 4.260.000
Amphastar Pharmac...
18,340 17 sep
18,340
Bied
18,34017 sep
18,360
Laat
+0,410 +2,29%
+2,29%
18,420 17,750 486.558
Amplify Online Re...
94,710 22 okt
125,200
Bied
94,71022 okt
130,450
Laat
0,000 0,00%
0,00%
0,000 0,000 4
Amtech Systems
12,500 17 sep
11,120
Bied
12,50017 sep
12,500
Laat
+0,030 +0,24%
+0,24%
12,700 12,235 140.505
Amyris
13,720 17 sep
13,610
Bied
13,72017 sep
13,720
Laat
+0,130 +0,96%
+0,96%
13,880 13,350 3.026.983
Analog Devices
171,520 17 sep
171,000
Bied
171,52017 sep
171,520
Laat
-1,690 -0,98%
-0,98%
173,015 170,290 13.056.376
Anavex Life Scien...
17,630 17 sep
17,030
Bied
17,63017 sep
17,850
Laat
+0,660 +3,89%
+3,89%
17,800 16,800 1.642.122
Andersons
29,310 17 sep
29,320
Bied
29,31017 sep
29,430
Laat
+0,200 +0,69%
+0,69%
29,420 28,570 532.832
Angi
12,220 17 sep
11,850
Bied
12,22017 sep
12,220
Laat
-0,270 -2,16%
-2,16%
12,520 11,960 2.274.977
AngioDynamics
25,310 17 sep
25,270
Bied
25,31017 sep
25,300
Laat
-1,660 -6,15%
-6,15%
27,105 25,040 796.355
ANI Pharmaceuticals
28,920 17 sep
27,990
Bied
28,92017 sep
31,850
Laat
+0,940 +3,36%
+3,36%
29,345 27,770 298.798
Anika Therapeutics
39,680 17 sep
39,680
Bied
39,68017 sep
39,690
Laat
-0,020 -0,05%
-0,05%
40,340 39,600 296.854
Ansys
364,630 17 sep
350,060
Bied
364,63017 sep
364,810
Laat
-9,870 -2,64%
-2,64%
374,875 362,540 522.022
Antares Pharma
3,740 17 sep
3,720
Bied
3,74017 sep
3,740
Laat
+0,130 +3,60%
+3,60%
3,770 3,620 1.584.389
Apogee Enterprises
40,400 17 sep
40,410
Bied
40,40017 sep
40,440
Laat
-0,120 -0,30%
-0,30%
40,830 40,050 494.601
Apollo Investment...
13,420 17 sep
13,400
Bied
13,42017 sep
13,550
Laat
-0,170 -1,25%
-1,25%
13,630 13,410 680.420
AppFolio
122,820 17 sep
122,810
Bied
122,82017 sep
123,000
Laat
-0,980 -0,79%
-0,79%
126,620 121,310 271.237
Apple
146,060 17 sep
145,750
Bied
146,06017 sep
145,760
Laat
-2,730 -1,83%
-1,83%
148,820 145,760 129.868.824
Applied DNA Sciences
5,450 17 sep
5,290
Bied
5,45017 sep
5,430
Laat
+0,230 +4,41%
+4,41%
5,480 5,120 93.857
Applied Genetic T...
3,430 17 sep
3,220
Bied
3,43017 sep
3,500
Laat
+0,090 +2,69%
+2,69%
3,450 3,280 417.461
Applied Materials
140,800 17 sep
140,100
Bied
140,80017 sep
140,490
Laat
-3,290 -2,28%
-2,28%
143,000 139,380 10.884.350
Applied Optoelect...
7,460 17 sep
7,100
Bied
7,46017 sep
7,800
Laat
0,000 0,00%
0,00%
7,550 7,380 515.776
Aptevo Therapeutics
17,240 17 sep
17,250
Bied
17,24017 sep
18,500
Laat
-0,120 -0,69%
-0,69%
17,673 17,050 67.145
Aptose Biosciences
2,690 17 sep
2,690
Bied
2,69017 sep
2,700
Laat
-0,010 -0,37%
-0,37%
2,740 2,670 475.943
Aqua Metals
2,080 17 sep
2,070
Bied
2,08017 sep
2,080
Laat
+0,050 +2,46%
+2,46%
2,110 2,031 523.323
Arbutus Biopharma...
4,350 17 sep
4,290
Bied
4,35017 sep
4,350
Laat
+0,040 +0,93%
+0,93%
4,370 4,150 2.829.809
ARCA biopharma
3,100 17 sep
3,110
Bied
3,10017 sep
3,130
Laat
+0,050 +1,64%
+1,64%
3,110 2,970 130.096
Arcadia Biosciences
2,190 17 sep
2,150
Bied
2,19017 sep
2,180
Laat
+0,020 +0,92%
+0,92%
2,190 2,110 175.217
ArcBest Corp
74,000 17 sep
73,730
Bied
74,00017 sep
74,000
Laat
+0,760 +1,04%
+1,04%
75,390 73,330 710.561
Arch Capital Grou...
39,300 17 sep
38,850
Bied
39,30017 sep
48,280
Laat
+0,140 +0,36%
+0,36%
39,480 39,000 4.357.609
Arcturus Therapeu...
54,450 17 sep
52,500
Bied
54,45017 sep
54,500
Laat
+0,670 +1,25%
+1,25%
55,460 52,630 913.172
Ardelyx
1,310 17 sep
1,290
Bied
1,31017 sep
1,320
Laat
-0,030 -2,24%
-2,24%
1,360 1,290 7.829.129
Arena Pharmaceuti...
61,000 17 sep
40,000
Bied
61,00017 sep
64,750
Laat
+1,050 +1,75%
+1,75%
61,240 59,400 897.516
Ares Capital Corp
19,900 17 sep
19,800
Bied
19,90017 sep
19,900
Laat
-0,110 -0,55%
-0,55%
20,010 19,820 3.209.558
Ark Restaurants Corp
15,940 17 sep
15,650
Bied
15,94017 sep
15,970
Laat
+0,180 +1,14%
+1,14%
15,990 15,630 4.420
Arrow DWA Tactica...
13,194 14 sep
13,160
Bied
13,19414 sep
13,270
Laat
0,000 0,00%
0,00%
13,194 13,160 1
Arrow Financial Corp
34,450 17 sep
34,060
Bied
34,45017 sep
34,320
Laat
+0,680 +2,01%
+2,01%
34,490 33,260 127.152
Arrowhead Pharmac...
64,930 17 sep
64,730
Bied
64,93017 sep
65,510
Laat
+1,270 +1,99%
+1,99%
65,010 62,610 1.753.927
Artesian Resource...
37,910 17 sep
37,790
Bied
37,91017 sep
37,910
Laat
+0,170 +0,45%
+0,45%
38,380 37,510 133.915
Art's-Way Manufac...
3,400 17 sep
3,350
Bied
3,40017 sep
3,400
Laat
+0,060 +1,80%
+1,80%
3,650 3,360 41.048
Ascena Retail Group
0,606 aug '20
-0,113 -15,67%
-15,67%
0,750 0,586 1.930.284
Ascendis Pharma A/S
161,670 17 sep
161,520
Bied
161,67017 sep
161,780
Laat
+2,450 +1,54%
+1,54%
163,210 158,200 298.213
Asia Pacific Wire...
3,040 17 sep
2,930
Bied
3,04017 sep
3,050
Laat
+0,010 +0,33%
+0,33%
3,190 3,000 19.494
ASML Holding NV
859,850 17 sep
858,000
Bied
859,85017 sep
863,400
Laat
-27,460 -3,09%
-3,09%
875,310 852,406 1.670.538
Aspen Technology
126,930 17 sep
126,930
Bied
126,93017 sep
126,990
Laat
-1,240 -0,97%
-0,97%
128,730 125,880 993.860
Assembly Biosciences
3,230 17 sep
3,220
Bied
3,23017 sep
3,300
Laat
+0,010 +0,31%
+0,31%
3,265 3,200 682.151
Asta Funding
13,080 28 sep
0,000 0,00%
0,00%
0,000 0,000 1.331
Astec Industries
55,420 17 sep
54,040
Bied
55,42017 sep
55,420
Laat
-0,520 -0,93%
-0,93%
56,710 54,880 325.520
Astronics Corp
12,640 17 sep
12,750
Bied
12,64017 sep
13,000
Laat
-0,320 -2,47%
-2,47%
13,200 12,590 661.444
AstroNova
15,630 17 sep
14,980
Bied
15,63017 sep
18,000
Laat
+0,680 +4,55%
+4,55%
15,660 14,930 27.924
Astrotech Corp
1,060 17 sep
1,030
Bied
1,06017 sep
1,050
Laat
+0,040 +3,92%
+3,92%
1,060 1,010 479.009
Asure Software
8,460 17 sep
7,650
Bied
8,46017 sep
9,350
Laat
+0,180 +2,17%
+2,17%
8,740 8,097 55.405
Atara Biotherapeu...
16,040 17 sep
15,000
Bied
16,04017 sep
16,250
Laat
+0,170 +1,07%
+1,07%
16,250 15,430 1.608.250
Athersys
1,470 17 sep
1,450
Bied
1,47017 sep
1,470
Laat
-0,020 -1,34%
-1,34%
1,490 1,410 1.885.325
Atlantic American...
4,000 17 sep
3,530
Bied
4,00017 sep
4,000
Laat
+0,140 +3,63%
+3,63%
4,000 3,840 37.316
Atlantic Capital ...
22,830 17 sep
20,890
Bied
22,83017 sep
28,500
Laat
+0,060 +0,26%
+0,26%
22,930 22,630 346.025
Atlantica Sustain...
37,070 17 sep
36,850
Bied
37,07017 sep
38,380
Laat
-0,070 -0,19%
-0,19%
37,620 36,870 824.418
Atlanticus Holdin...
49,300 17 sep
49,420
Bied
49,30017 sep
49,650
Laat
-0,840 -1,68%
-1,68%
51,835 49,270 176.305
Atlas Air Worldwi...
75,630 17 sep
62,580
Bied
75,63017 sep
85,430
Laat
-2,790 -3,56%
-3,56%
78,420 75,300 936.219
Atlas Financial H...
0,205 sep '20
0,000 0,00%
0,00%
0,364 0,200 4.095.810
Atlassian Corp
404,600 17 sep
397,120
Bied
404,60017 sep
433,160
Laat
+0,690 +0,17%
+0,17%
409,600 397,390 2.222.845
ATN International
46,010 17 sep
46,010
Bied
46,01017 sep
46,250
Laat
-0,150 -0,32%
-0,32%
46,880 45,390 207.294
Atomera
24,400 17 sep
23,990
Bied
24,40017 sep
24,790
Laat
-0,250 -1,01%
-1,01%
24,990 23,660 439.649
Atossa Therapeutics
3,580 17 sep
3,570
Bied
3,58017 sep
3,580
Laat
+0,170 +4,99%
+4,99%
3,580 3,310 9.047.728
AtriCure
76,710 17 sep
76,580
Bied
76,71017 sep
76,700
Laat
+0,910 +1,20%
+1,20%
77,365 75,400 676.336
Atrion Corp
728,980 17 sep
727,120
Bied
728,98017 sep
728,980
Laat
-2,020 -0,28%
-0,28%
747,730 726,910 29.563
aTyr Pharma
10,310 17 sep
10,180
Bied
10,31017 sep
10,370
Laat
+0,050 +0,49%
+0,49%
10,540 9,310 8.669.072
Auburn National B...
34,150 17 sep
34,140
Bied
34,15017 sep
35,180
Laat
-0,365 -1,06%
-1,06%
34,180 34,150 4.618
AudioCodes Ltd
32,340 17 sep
25,910
Bied
32,34017 sep
35,000
Laat
-0,410 -1,25%
-1,25%
32,940 32,110 81.910
Aurinia Pharmaceu...
21,000 17 sep
20,150
Bied
21,00017 sep
20,490
Laat
+1,620 +8,36%
+8,36%
21,270 19,250 5.984.611
Autodesk
288,150 17 sep
286,310
Bied
288,15017 sep
288,650
Laat
-2,530 -0,87%
-0,87%
292,200 286,540 2.113.743
Automatic Data Pr...
198,670 17 sep
198,000
Bied
198,67017 sep
200,400
Laat
+0,270 +0,14%
+0,14%
199,780 197,420 3.083.860
AVEO Pharmaceuticals
6,890 17 sep
6,780
Bied
6,89017 sep
6,830
Laat
+0,270 +4,08%
+4,08%
6,900 6,600 422.229
Aviat Networks
34,340 17 sep
33,750
Bied
34,34017 sep
35,350
Laat
-0,180 -0,52%
-0,52%
34,620 33,750 139.179
Avid Technology
26,920 17 sep
26,750
Bied
26,92017 sep
27,050
Laat
+0,520 +1,97%
+1,97%
27,070 26,290 1.434.111
Avinger
0,865 17 sep
0,825
Bied
0,86517 sep
0,850
Laat
+0,015 +1,75%
+1,75%
0,865 0,823 562.171
Avis Budget Group
95,260 17 sep
94,500
Bied
95,26017 sep
95,300
Laat
-3,530 -3,57%
-3,57%
102,940 93,560 4.144.223
Aware
4,200 17 sep
4,220
Bied
4,20017 sep
4,190
Laat
+0,170 +4,22%
+4,22%
4,250 3,930 87.233
Axcelis Technologies
48,880 17 sep
43,000
Bied
48,88017 sep
54,230
Laat
-0,560 -1,13%
-1,13%
49,460 47,750 551.392
AxoGen
16,470 17 sep
16,470
Bied
16,47017 sep
30,000
Laat
+0,540 +3,39%
+3,39%
16,770 15,750 309.105
Axsome Therapeutics
29,720 17 sep
29,050
Bied
29,72017 sep
29,700
Laat
+1,190 +4,17%
+4,17%
29,790 27,800 1.354.965
AXT
7,920 17 sep
7,630
Bied
7,92017 sep
7,900
Laat
+0,400 +5,32%
+5,32%
7,940 7,330 2.954.135
AzurRx BioPharma
3,750 17 sep
3,720
Bied
3,75017 sep
3,800
Laat
-0,090 -2,34%
-2,34%
3,845 3,570 963.564
Chinook Therapeutics
12,410 17 sep
12,400
Bied
12,41017 sep
14,000
Laat
-0,060 -0,48%
-0,48%
12,540 11,950 784.060
Global X Artifici...
31,340 17 sep
30,900
Bied
31,34017 sep
31,340
Laat
-0,110 -0,35%
-0,35%
31,520 31,200 35.263
Seelos Therapeutics
2,000 17 sep
2,000
Bied
2,00017 sep
2,060
Laat
+0,030 +1,52%
+1,52%
2,050 1,910 3.442.842
SiNtx Technologies
1,340 17 sep
1,290
Bied
1,34017 sep
1,320
Laat
+0,010 +0,75%
+0,75%
1,340 1,280 439.740
Vaxart
8,380 17 sep
8,230
Bied
8,38017 sep
8,290
Laat
+0,160 +1,95%
+1,95%
8,420 8,019 3.752.784
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