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
3,260
-0,050 -1,51% 3,260 3,239

22.208

Gem. 13,5K +65%
1-800-FLOWERS.COM
9,000
+0,120 +1,35% 9,050 8,700

463.274

Gem. 285,5K +62%
1st Constitution Bancorp (NJ)
27,790
0,000 0,00% 0,000 0,000
1st Source Corp
65,150
45,640
Bied
65,15008 nov
65,170
Laat
+0,680 +1,05% 65,480 64,740

49.413

Gem. 66,9K -26%
2U Inc.
1,610
0,000 0,00% 0,000 0,000
AAON
138,240
+19,140 +16,07% 139,630 123,000

700.606

Gem. 356,8K +96%
AB Active ETFs
36,110
+0,150 +0,42% 36,110 36,070

102

Gem. 1,1K -90%
Abeona Therapeutics
6,400
6,410
Bied
6,40008 nov
6,650
Laat
+0,020 +0,31% 6,450 6,250

195.082

Gem. 242,4K -20%
Abraxas Petroleum Corp
1,840
0,000 0,00% 0,000 0,000
Acacia Research Corp
4,680
0,000 0,00% 4,695 4,635

145.452

Gem. 306,1K -52%
Acadia Healthcare Company
40,820
-1,260 -2,99% 42,460 40,790

982.934

Gem. 1,5M -33%
ACADIA Pharmaceuticals
17,660
+0,460 +2,67% 17,966 17,100

1.533.672

Gem. 1,3M +15%
Accelerate Diagnostics
1,830
-0,140 -7,11% 1,950 1,780

63.879

Gem. 67K -5%
Accuray
2,140
+0,050 +2,39% 2,155 2,015

772.735

Gem. 917,7K -16%
AcelRx Pharmaceuticals
0,860
0,000 0,00% 0,000 0,000
ACI Worldwide
58,010
-1,190 -2,01% 59,000 57,720

1.332.141

Gem. 671,3K +98%
Aclaris Therapeutics
2,630
2,570
Bied
2,63008 nov
2,690
Laat
+0,180 +7,35% 2,670 2,480

1.002.665

Gem. 503,4K +99%
ACNB Corp
47,550
+0,640 +1,36% 47,570 46,100

28.848

Gem. 15,6K +85%
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
0,797
+0,020 +2,57% 0,800 0,750

687.532

Gem. 1,2M -42%
Addus HomeCare Corp
127,580
-1,500 -1,16% 129,810 127,460

140.597

Gem. 114,3K +23%
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
22,620
+2,900 +14,71% 23,520 20,000

9.717.443

Gem. 5,1M +89%
Adobe
494,680
-6,240 -1,25% 505,000 493,690

2.856.859

Gem. 2,7M +5%
ADTRAN Holdings
8,080
+0,530 +7,02% 8,160 7,730

1.833.964

Gem. 487,7K +276%
Advanced Energy Industries
117,360
+0,040 +0,03% 118,120 116,410

214.446

Gem. 225,3K -5%
Advanced Micro Devices
147,950
-1,865 -1,24% 150,710 147,525

27.560.342

Gem. 37,2M -26%
Advaxis
3,390
0,000 0,00% 3,390 3,000
Adverum Biotechnologies
8,000
+0,100 +1,27% 8,060 7,830

126.243

Gem. 182,6K -31%
Aeglea BioTherapeutics
12,010
0,000 0,00% 0,000 0,000
Aehr Test Systems
12,000
-0,020 -0,17% 12,050 11,540

1.151.591

Gem. 1,2M 0%
Aemetis
3,350
+0,315 +10,38% 3,420 2,930

1.065.928

Gem. 539,7K +97%
Aerie Pharmaceuticals
15,250
0,000 0,00% 0,000 0,000
AeroVironment
227,870
+4,180 +1,87% 231,500 222,000

320.582

Gem. 316K +1%
AEterna Zentaris Inc
5,720
+0,320 +5,93% 0,000 0,000
Aethlon Medical
0,403
0,000 -0,10% 0,410 0,385

83.274

Gem. 1,6M -95%
Affimed NV
3,850
+0,020 +0,52% 3,940 3,715

113.902

Gem. 84,4K +35%
Agenus
3,905
-0,025 -0,64% 4,000 3,750

667.820

Gem. 389,8K +71%
Agile Therapeutics
0,602
0,000 0,00% 0,000 0,000
Agilysys
118,940
+1,690 +1,44% 119,140 115,415

193.900

Gem. 202,6K -4%
Agios Pharmaceuticals
59,060
+3,980 +7,23% 60,211 54,180

1.692.323

Gem. 494,1K +243%
AGNC Investment Corp
24,990
+0,190 +0,77% 24,990 24,664

52.652

Gem. 43K +23%
AGNC Investment Corp
9,660
+0,140 +1,47% 9,730 9,530

20.584.144

Gem. 17,4M +18%
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
15,160
-0,260 -1,69% 15,700 15,010

20.336

Gem. 28,4K -28%
Air Transport Services Group
22,010
-0,030 -0,14% 22,080 21,980

2.837.150

Gem. 795,5K +257%
Airbnb
134,610
-12,760 -8,66% 137,710 132,760

19.189.003

Gem. 4,2M +355%
Airgain
9,590
+0,220 +2,35% 9,720 9,250

23.254

Gem. 37,6K -38%
AirNet Technology
0,518
-0,039 -7,04% 0,545 0,487

118.130

Gem. 359K -67%
Akamai Technologies
89,370
-15,060 -14,42% 98,300 89,270

9.003.221

Gem. 1,5M +505%
Akari Therapeutics Plc
2,450
2,280
Bied
2,45008 nov
2,350
Laat
+0,020 +0,82% 2,563 2,280

20.611

Gem. 16,4K +26%
Akebia Therapeutics
1,940
+0,075 +4,02% 1,950 1,785

2.774.543

Gem. 1,8M +53%
Akorn
0,165
0,000 0,00% 0,195 0,090 36.138.501
Alarm.com Holdings
63,520
+6,380 +11,17% 67,300 62,570

903.716

Gem. 392,6K +130%
Albireo Pharma
44,150
0,000 0,00% 0,000 0,000
Aldeyra Therapeutics
5,520
+0,190 +3,56% 5,575 5,250

337.791

Gem. 441,8K -24%
Alico
26,450
-0,130 -0,49% 26,610 26,315

15.334

Gem. 25,8K -41%
Align Technology
220,510
-1,670 -0,75% 224,160 216,580

843.952

Gem. 763,5K +11%
Alimera Sciences
5,540
0,000 0,00% 0,000 0,000

0

Gem. 1,4M -100%
ALJ Regional Holdings
1,620
0,000 0,00% 0,000 0,000
Alkermes plc
28,860
-0,110 -0,38% 28,990 28,100

1.837.154

Gem. 1,6M +13%
Allegiance Bancshares
41,630
0,000 0,00% 0,000 0,000
Allegiant Travel Company
73,720
+2,610 +3,67% 74,280 70,346

450.592

Gem. 403,8K +12%
Alliance Resource Partners LP
25,670
-1,140 -4,25% 26,589 25,420

435.599

Gem. 259,4K +68%
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
3,870
-0,030 -0,77% 3,970 3,840

185.527

Gem. 127,7K +45%
Alnylam Pharmaceuticals
277,430
+5,210 +1,91% 279,505 270,980

848.533

Gem. 802,9K +6%
Alpha and Omega Semiconductor
26,490
26,060
Bied
26,49008 nov
26,960
Laat
-0,750 -2,75% 27,700 26,035

376.026

Gem. 266,5K +41%
Alphabet
178,350
-2,380 -1,32% 180,900 178,080

21.848.636

Gem. 24,3M -10%
Alphabet
179,860
-2,420 -1,33% 182,350 179,570

15.021.549

Gem. 17,2M -13%
AlphaMark Actively Managed Sma
34,954
35,190
Bied
34,95408 nov
35,320
Laat
-0,026 -0,07% 35,240 34,954

312

Gem. 2,2K -86%
Alphatec Holdings
9,400
-0,010 -0,11% 9,670 9,220

2.859.031

Gem. 2,3M +23%
Altisource Portfolio Solutions
0,860
0,840
Bied
0,86008 nov
0,986
Laat
0,000 -0,01% 0,948 0,730

385.658

Gem. 101K +282%
Altra Industrial Motion Corp
61,980
0,000 0,00% 0,000 0,000
Amarin Corp
0,575
-0,001 -0,12% 0,585 0,570

837.576

Gem. 833,9K +0%
A-Mark Precious Metals
31,530
-0,060 -0,19% 32,895 31,080

793.767

Gem. 330,3K +140%
Amazon.com
208,180
-1,980 -0,94% 209,963 207,440

36.075.846

Gem. 36,2M 0%
Ambarella
61,650
+0,200 +0,33% 62,410 60,520

405.442

Gem. 552,6K -27%
AMC Networks
8,550
+0,200 +2,40% 9,420 8,400

2.757.174

Gem. 1,3M +111%
Amdocs Limited
92,170
+0,030 +0,03% 92,845 92,070

492.889

Gem. 502K -2%
Amedisys
96,710
96,500
Bied
96,71008 nov
96,730
Laat
-0,090 -0,09% 96,949 95,710

547.375

Gem. 363,3K +51%
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
13,810
+0,190 +1,40% 14,030 13,670

20.103.960

Gem. 33,6M -40%
American National Bankshares
47,670
0,000 0,00% 0,000 0,000
American Public Education
17,300
-0,050 -0,29% 17,715 17,250

107.072

Gem. 139,8K -23%
American Software
10,950
0,000 0,00% 11,230 10,840

121.470

Gem. 227,4K -47%
American Superconductor Corp
34,140
34,300
Bied
34,14008 nov
34,600
Laat
+5,830 +20,59% 35,080 27,700

4.559.889

Gem. 1,1M +310%
American Woodmark Corp
100,830
+1,470 +1,48% 101,885 99,060

146.360

Gem. 193,9K -25%
America's Car-Mart
42,260
-0,540 -1,26% 43,100 41,630

34.805

Gem. 116,7K -70%
Ameris Bancorp
59,560
0,000 0,00% 0,000 0,000
AMERISAFE
59,020
+1,260 +2,18% 59,300 57,375

118.422

Gem. 105,2K +13%
AmeriServ Financial
2,800
+0,100 +3,70% 2,891 2,700

2.028

Gem. 12,6K -84%
AmeriServ Financial
27,310
0,000 0,00% 0,000 0,000
Ames National Corp
17,950
-0,350 -1,91% 18,370 17,910

14.911

Gem. 14,9K 0%
Amgen
325,280
+3,370 +1,05% 328,250 321,280

1.927.142

Gem. 1,8M +4%
Amicus Therapeutics
10,990
+0,025 +0,23% 11,360 10,940

2.096.772

Gem. 2,3M -11%
Amkor Technology
27,350
-0,400 -1,44% 27,590 27,115

1.028.119

Gem. 1,5M -30%
Amphastar Pharmaceuticals
48,310
+2,220 +4,82% 49,525 46,027

626.887

Gem. 327,5K +91%
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
5,490
-0,020 -0,36% 5,681 5,490

27.196

Gem. 34,5K -21%
Amyris
0,050
0,000 0,00% 0,000 0,000
Analog Devices
225,800
-1,970 -0,86% 228,120 224,760

3.426.964

Gem. 2,8M +21%
Anavex Life Sciences Corp
9,240
+1,605 +21,02% 9,255 7,590

2.945.807

Gem. 822,7K +258%
Andersons
48,930
+0,790 +1,64% 49,370 47,620

266.769

Gem. 138,2K +93%
Angi
2,510
-0,100 -3,83% 2,610 2,500

298.465

Gem. 472,1K -37%
AngioDynamics
7,190
6,650
Bied
7,19008 nov
7,210
Laat
+0,040 +0,56% 7,300 7,040

335.331

Gem. 470,1K -29%
ANI Pharmaceuticals
61,670
+3,290 +5,64% 62,270 57,800

348.422

Gem. 292,3K +19%
Anika Therapeutics
17,260
+0,030 +0,17% 17,500 16,750

128.753

Gem. 70,9K +81%
Ansys
342,180
-13,610 -3,83% 353,910 340,835

777.113

Gem. 390,7K +99%
Apogee Enterprises
86,030
+2,330 +2,78% 86,150 83,685

166.962

Gem. 141,3K +18%
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
228,410
+0,020 +0,01% 228,960 225,800

195.392

Gem. 207,8K -6%
Apple
226,960
-0,530 -0,23% 228,660 226,405

38.328.824

Gem. 47,6M -20%
Applied DNA Sciences
0,191
-0,002 -1,19% 0,193 0,176

2.617.328

Gem. 11,6M -77%
Applied Materials
192,030
-2,090 -1,08% 194,100 191,265

4.767.343

Gem. 6,4M -25%
Applied Optoelectronics
27,760
+9,860 +55,08% 27,805 18,630

19.400.645

Gem. 2,8M +597%
Aptevo Therapeutics
0,272
-0,037 -12,10% 0,330 0,260

2.886.722

Gem. 6,3M -54%
Aptose Biosciences
0,385
-0,004 -0,99% 0,400 0,380

92.222

Gem. 508,7K -82%
Aqua Metals Inc
2,260
-0,020 -0,88% 2,500 2,250

103.315

Gem. 711,3K -85%
Aravive
0,040
0,000 0,00% 0,000 0,000
Arbutus Biopharma Corp
3,750
+0,020 +0,54% 3,790 3,695

915.560

Gem. 1,1M -13%
ARCA biopharma
29,400
0,000 0,00% 29,640 26,640

3.490.200

Gem. 361,8K +865%
Arcadia Biosciences
4,050
-0,030 -0,74% 4,250 3,680

13.347

Gem. 13,8K -4%
ArcBest Corp
116,430
+3,570 +3,16% 118,190 112,310

351.899

Gem. 260,8K +35%
Arch Capital Group Ltd
101,850
+2,050 +2,05% 103,170 101,000

1.872.698

Gem. 1,6M +15%
Arcturus Therapeutics Holdings
19,625
19,610
Bied
19,62508 nov
19,830
Laat
+0,880 +4,69% 19,930 18,810

386.629

Gem. 344,9K +12%
Ardelyx
5,070
-1,310 -20,53% 5,870 4,830

17.431.307

Gem. 3,3M +422%
Arena Pharmaceuticals
99,990
0,000 0,00% 0,000 0,000
Ares Capital Corp
21,530
+0,200 +0,94% 21,540 21,360

2.877.012

Gem. 3,1M -8%
Ark Restaurants Corp
10,350
-0,200 -1,90% 10,600 10,350

921

Gem. 6,2K -85%
Arq
6,920
+0,200 +2,98% 7,190 6,728

500.184

Gem. 235,8K +112%
Arrow Financial Corp
33,000
+0,950 +2,96% 33,050 31,513

49.327

Gem. 34,7K +42%
Arrow Investments Trust Arrow
11,230
0,000 0,00% 0,000 0,000
Arrowhead Pharmaceuticals
21,890
+0,500 +2,34% 21,920 21,000

817.345

Gem. 1M -18%
ArrowMark Financial Corp
20,970
+0,550 +2,69% 20,990 20,520

20.757

Gem. 22,2K -7%
Artesian Resources Corp
35,860
-0,290 -0,80% 36,560 35,790

15.666

Gem. 28,5K -45%
Art's-Way Manufacturing Co
1,710
+0,020 +1,18% 1,740 1,690

3.585

Gem. 83,5K -96%
Ascena Retail Group
0,606
-0,113 -15,67% 0,750 0,586 1.930.284
Ascendis Pharma A/S
124,330
-2,220 -1,75% 128,200 124,110

459.304

Gem. 633,9K -28%
Asia Pacific Wire & Cable Corp
1,885
+0,064 +3,53% 1,940 1,850

11.348

Gem. 9,2K +23%
ASML Holding NV
669,430
-7,780 -1,15% 671,239 661,890

1.726.789

Gem. 1,8M -6%
Aspen Technology
245,000
-0,970 -0,39% 247,900 244,460

883.949

Gem. 245,1K +261%
Assembly Biosciences
16,780
-0,720 -4,11% 17,450 16,320

31.542

Gem. 27,7K +14%
Asta Funding
13,080
0,000 0,00% 0,000 0,000 1.331
Astec Industries
37,820
+0,690 +1,86% 38,100 36,830

233.930

Gem. 145,6K +61%
Astronics Corp
18,100
-0,030 -0,17% 18,665 18,000

264.141

Gem. 128,9K +105%
AstroNova
13,638
+0,027 +0,20% 13,740 13,500

2.175

Gem. 12,9K -83%
Astrotech Corp
6,632
-0,218 -3,19% 6,850 6,632

5.111

Gem. 26,2K -80%
Asure Software
9,390
9,050
Bied
9,39008 nov
9,390
Laat
+0,230 +2,51% 9,470 8,840

113.990

Gem. 89,9K +27%
Atara Biotherapeutics Inc.
11,310
+1,210 +11,98% 11,480 10,020

154.431

Gem. 135,6K +14%
Athersys
0,102
0,000 0,00% 0,000 0,000
Atlanta Braves Holdings
42,890
-0,150 -0,35% 43,410 42,810

45.907

Gem. 34K +35%
Atlanta Braves Holdings
40,640
-0,070 -0,17% 41,080 40,340

359.847

Gem. 284,6K +26%
Atlantic American Corp
1,692
+0,042 +2,56% 1,810 1,660

5.372

Gem. 4,7K +15%
Atlantic Capital Bancshares
32,340
0,000 0,00% 0,000 0,000
Atlantica Sustainable Infrastr
22,085
+0,005 +0,02% 22,115 22,080

1.382.326

Gem. 817,5K +69%
Atlanticus Holdings Corp
44,670
+2,460 +5,83% 44,800 42,000

46.891

Gem. 14,3K +228%
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
237,800
237,400
Bied
237,80008 nov
237,940
Laat
+3,840 +1,64% 238,290 231,830

2.514.459

Gem. 2M +24%
ATN International
21,850
+0,340 +1,58% 22,100 21,460

89.071

Gem. 66,3K +34%
Atomera
5,300
+0,050 +0,95% 5,680 5,050

700.725

Gem. 225,1K +211%
Atossa Therapeutics
1,500
0,000 0,00% 1,505 1,450

548.812

Gem. 511,7K +7%
AtriCure
37,450
+0,090 +0,24% 38,270 37,070

366.505

Gem. 568,7K -36%
Atrion Corp
459,920
0,000 0,00% 0,000 0,000

0

Gem. 20,6K -100%
aTyr Pharma
1,900
0,000 0,00% 0,000 0,000
Auburn National Bancorporation
21,760
-0,595 -2,66% 22,350 21,580

3.075

Gem. 6,5K -53%
AudioCodes Ltd
8,120
-0,230 -2,75% 8,520 8,020

95.765

Gem. 77,4K +24%
Aurinia Pharmaceuticals
8,320
-0,020 -0,24% 8,400 7,980

2.230.112

Gem. 1,2M +82%
Autodesk
305,560
-0,030 -0,01% 307,173 305,020

968.605

Gem. 1,3M -26%
Automatic Data Processing
304,690
-0,160 -0,05% 306,920 304,125

1.552.646

Gem. 1,5M +5%
Avadel Pharmaceuticals plc
15,940
+0,220 +1,40% 16,120 15,630

970.242

Gem. 918,6K +6%
Aviat Networks
14,390
+0,530 +3,82% 14,760 13,610

453.961

Gem. 180,7K +151%
Avid Technology
27,040
0,000 0,00% 0,000 0,000
Avinger
0,830
+0,019 +2,29% 0,840 0,780

114.564

Gem. 230,8K -50%
Avis Budget Group
92,954
-1,836 -1,94% 94,390 89,040

623.896

Gem. 650,7K -4%
Aware
1,550
-0,110 -6,63% 1,700 1,550

25.162

Gem. 51,7K -51%
Axcelis Technologies
85,100
-2,000 -2,30% 86,840 83,080

935.682

Gem. 599,7K +56%
AxoGen
12,660
-0,610 -4,60% 13,370 12,320

690.375

Gem. 415,2K +66%
Axon Enterprise
174,540
+4,280 +2,51% 177,705 168,030 609.610
Axsome Therapeutics
90,070
-0,630 -0,69% 91,370 89,130

635.290

Gem. 403K +58%
AXT
2,050
-0,060 -2,84% 2,125 2,000

364.320

Gem. 306,5K +19%
AYRO
0,770
-0,015 -1,87% 0,800 0,740

35.796

Gem. 35,5K +1%
AzurRx BioPharma
3,450
0,000 0,00% 0,000 0,000