Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 45,570 +0,520 +1,15% 45,780 43,850 45,050 17 jun
C.H. Robinson Wor... 85,800 +2,200 +2,63% 86,005 83,230 83,600 17 jun
Cadence Design Sy... 322,080 +9,980 +3,20% 323,250 310,480 312,100 17 jun
Cadiz 3,040 -0,040 -1,30% 3,075 2,985 3,080 17 jun
Caesars Entertain... 36,120 +0,090 +0,25% 36,260 35,310 36,030 17 jun
Caesarstone Ltd 5,330 -0,410 -7,14% 5,770 5,230 5,740 17 jun
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,140 -0,030 -0,27% 11,200 11,100 11,170 17 jun
Calamos Convertib... 11,610 -0,020 -0,17% 11,700 11,550 11,630 17 jun
Calamos Dynamic C... 22,360 -0,100 -0,45% 22,520 22,214 22,460 17 jun
Calamos Global Dy... 6,940 +0,060 +0,87% 6,950 6,850 6,880 17 jun
Calamos Global To... 10,980 +0,070 +0,64% 10,995 10,825 10,910 17 jun
Calamos Strategic... 16,830 +0,060 +0,36% 16,850 16,690 16,770 17 jun
CalAmp Corp 0,400 0,000 0,00% 0,000 0,000 0,400 11 jun
Calavo Growers 25,030 -0,190 -0,75% 25,300 24,640 25,220 17 jun
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 58,690 +0,060 +0,10% 59,640 58,223 58,630 17 jun
Calumet Specialty... 16,260 +0,170 +1,06% 16,280 16,000 16,090 17 jun
Camden National Corp 31,570 +0,390 +1,25% 31,590 30,780 31,180 17 jun
Camtek Ltd 121,060 +7,460 +6,57% 121,660 113,750 113,600 17 jun
Canadian Solar 16,450 -0,590 -3,46% 17,205 16,180 17,040 17 jun
Canterbury Park H... 23,670 +0,180 +0,77% 24,050 23,340 23,490 17 jun
Capital City Bank... 27,220 +0,370 +1,38% 27,220 25,450 26,850 17 jun
Capital Product P... 17,540 +0,380 +2,21% 17,540 16,800 17,160 17 jun
Capital Southwest... 25,390 +0,060 +0,24% 25,560 25,140 25,330 17 jun
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,300 +0,110 +2,12% 5,300 5,130 5,190 17 jun
Capricor Therapeu... 4,960 -0,210 -4,06% 5,240 4,940 5,170 17 jun
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,255 -0,095 -27,26% 0,360 0,240 0,350 17 jun
Cardiovascular Sy... 20,000 0,000 0,00% 0,000 0,000 20,000 apr '23
CareCloud 3,130 0,000 0,00% 0,000 0,000 3,130 jan '23
CareCloud 26,914 0,000 0,00% 0,000 0,000 26,914 jan '23
CareDx 13,540 -0,650 -4,58% 14,280 13,450 14,190 17 jun
CareTrust REIT 25,170 0,000 0,00% 25,270 24,910 25,170 17 jun
Carlyle Group (The) 39,270 +0,220 +0,56% 39,310 38,440 39,050 17 jun
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,190 +0,130 +12,26% 1,230 1,060 1,060 17 jun
Carrols Restauran... 9,540 0,000 0,00% 0,000 0,000 9,540 15 mei
Carver Bancorp 1,860 +0,120 +6,90% 1,930 1,770 1,740 17 jun
Casella Waste Sys... 98,590 +2,210 +2,29% 98,930 95,890 96,380 17 jun
Casey's General S... 377,300 +5,280 +1,42% 379,215 370,020 372,020 17 jun
CASI Pharmaceuticals 2,860 -0,250 -8,04% 3,130 2,820 3,110 17 jun
Cass Information ... 40,960 +0,530 +1,31% 40,960 40,150 40,430 17 jun
Catabasis Pharmac... 8,540 0,000 0,00% 0,000 0,000 8,540 sep '21
Catalyst Biosciences 7,670 +7,158 +1.400,00% 0,000 0,000 0,511 30 okt
Catalyst Pharmace... 15,000 -0,060 -0,40% 15,200 14,760 15,060 17 jun
Cathay General Ba... 35,970 +0,770 +2,19% 36,030 35,140 35,200 17 jun
Cavco Industries 357,650 +0,010 +0,00% 357,700 348,350 357,640 17 jun
CB Financial Serv... 22,743 +0,003 +0,01% 22,743 22,620 22,740 17 jun
CBAK Energy Techn... 1,500 -0,150 -9,09% 1,640 1,360 1,650 17 jun
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 226,350 +3,160 +1,42% 227,650 223,190 223,190 17 jun
CECO Environmenta... 23,920 +0,540 +2,31% 24,260 23,090 23,380 17 jun
Celldex Therapeutics 34,910 +0,240 +0,69% 35,230 34,270 34,670 17 jun
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 2,900 -0,320 -9,94% 3,230 2,899 3,220 17 jun
Cellectis SA 2,140 -0,110 -4,89% 2,160 2,110 2,250 17 jun
Cellular Biomedic... 19,750 0,000 0,00% 19,750 19,730 19,750 feb '21
Celsion Corp 1,960 0,000 0,00% 0,000 0,000 1,960 sep '22
Celyad Oncology SA 0,470 0,000 0,00% 0,000 0,000 0,470 mei '23
Cemtrex 0,251 -0,028 -10,18% 0,280 0,221 0,279 17 jun
Centennial Resour... 7,620 0,000 0,00% 0,000 0,000 7,620 sep '22
CenterState Bank ... 18,140 0,000 0,00% 19,970 18,040 18,140 jun '20
Central European ... 4,570 0,000 0,00% 0,000 0,000 4,570 okt '20
Central Garden & ... 37,970 +0,220 +0,58% 38,030 37,430 37,750 17 jun
Central Garden & ... 32,820 +0,250 +0,77% 32,820 32,330 32,570 17 jun
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 15,460 +0,220 +1,44% 15,480 14,730 15,240 17 jun
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,635 +0,035 +1,35% 2,640 2,510 2,600 17 jun
Ceragon Networks Ltd 2,460 0,000 0,00% 2,460 2,420 2,460 17 jun
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,810 +0,070 +4,02% 1,810 1,720 1,740 17 jun
CEVA Inc 19,980 -0,200 -0,99% 20,190 19,540 20,180 17 jun
CF Bankshares 19,640 -0,110 -0,56% 19,700 19,640 19,750 17 jun
Champions Oncology 5,090 +0,060 +1,19% 5,170 5,000 5,030 17 jun
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 1,705 -0,235 -12,11% 1,960 1,660 1,940 17 jun
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 285,950 +9,690 +3,51% 286,260 273,585 276,260 17 jun
Check Point Softw... 157,630 +1,140 +0,73% 157,790 154,045 156,490 17 jun
Check-Cap Ltd 2,240 +0,040 +1,82% 2,250 2,116 2,200 17 jun
Cheesecake Factory 40,790 +1,320 +3,34% 40,850 39,010 39,470 17 jun
Chefs' Warehouse ... 39,240 +0,610 +1,58% 39,560 37,800 38,630 17 jun
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 42,200 -0,650 -1,52% 42,640 42,200 42,850 17 jun
Children's Place 7,470 -0,800 -9,67% 8,160 7,390 8,270 17 jun
Chimerix 0,890 +0,013 +1,44% 0,906 0,878 0,878 17 jun
China Automotive ... 3,870 +0,050 +1,31% 4,100 3,850 3,820 17 jun
China Ceramics Co... 2,420 0,000 0,00% 0,000 0,000 2,420 okt '20
China Finance Onl... 3,990 0,000 0,00% 0,000 0,000 3,990 jan '22
China HGS Real Es... 3,020 0,000 0,00% 0,000 0,000 3,020 mrt '22
China Jo-Jo Drugs... 2,340 -0,020 -0,85% 2,395 2,300 2,360 17 jun
China Natural Res... 0,800 -0,030 -3,63% 0,830 0,780 0,830 17 jun
China XD Plastics... 0,910 0,000 0,00% 0,000 0,000 0,910 okt '21
Chinook Therapeutics 40,390 0,000 0,00% 0,000 0,000 40,390 10 aug
ChromaDex Corp 2,960 -0,020 -0,67% 3,020 2,850 2,980 17 jun
CHS 26,870 -0,090 -0,33% 26,910 26,760 26,960 17 jun
CHS 25,500 -0,140 -0,55% 25,700 25,460 25,640 17 jun
CHS 25,700 +0,040 +0,16% 25,750 25,640 25,660 17 jun
CHS 24,915 -0,085 -0,34% 25,100 24,900 25,000 17 jun
CHS 30,360 -0,740 -2,38% 31,190 30,360 31,100 17 jun
Churchill Downs 139,850 +3,310 +2,42% 139,970 135,750 136,540 17 jun
Chuy's Holdings 26,330 +0,330 +1,27% 26,385 25,800 26,000 17 jun
Cidara Therapeutics 12,590 -0,850 -6,32% 13,670 12,520 13,440 17 jun
Cimpress PLC 83,130 +0,260 +0,31% 83,380 80,885 82,870 17 jun
Cincinnati Financ... 113,810 +1,540 +1,37% 113,980 112,270 112,270 17 jun
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 707,440 +11,750 +1,69% 708,025 690,680 695,690 17 jun
Cirrus Logic 125,510 +2,950 +2,41% 125,640 122,340 122,560 17 jun
Cisco Systems 45,690 +0,010 +0,02% 45,710 44,950 45,680 17 jun
Citi Trends 21,990 +0,450 +2,09% 22,000 21,220 21,540 17 jun
Citizens & Northe... 17,060 +0,380 +2,28% 17,340 16,520 16,680 17 jun
Citizens Communit... 11,300 -0,400 -3,42% 11,590 11,235 11,700 17 jun
Citizens Holding ... 8,890 0,000 0,00% 0,000 0,000 8,890 14 dec
Citrix Systems 103,900 0,000 0,00% 0,000 0,000 103,900 sep '22
City Holding Company 102,660 +1,350 +1,33% 102,660 100,790 101,310 17 jun
Civista Bancshares 13,840 +0,040 +0,29% 13,910 13,600 13,800 17 jun
Clean Energy Fuel... 2,570 -0,140 -5,17% 2,710 2,560 2,710 17 jun
Clearfield 39,580 +0,620 +1,59% 39,890 38,680 38,960 17 jun
ClearOne 0,699 -0,021 -2,92% 0,718 0,683 0,720 17 jun
Clearside Biomedical 1,180 -0,010 -0,84% 1,240 1,150 1,190 17 jun
ClearSign Technol... 0,706 -0,014 -1,90% 0,730 0,680 0,720 17 jun
Clovis Oncology 0,081 0,000 0,00% 0,000 0,000 0,081 dec '22
CMC Materials 173,690 0,000 0,00% 0,000 0,000 173,690 jul '22
CME Group 196,590 -0,540 -0,27% 197,680 195,333 197,130 17 jun
CNB Financial Corp 19,280 +0,370 +1,96% 19,310 18,780 18,910 17 jun
Coca-Cola Consoli... 1.001,680 -2,330 -0,23% 1.005,000 994,860 1.004,010 17 jun
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 2,980 -0,070 -2,30% 3,105 2,935 3,050 17 jun
Codorus Valley Ba... 21,990 +0,410 +1,90% 22,155 21,600 21,580 17 jun
Coffee Holding Co 1,420 +0,080 +5,97% 1,430 1,310 1,340 17 jun
Cogent Communicat... 52,460 +0,280 +0,54% 52,680 51,620 52,180 17 jun
Cognex Corp 46,790 +1,210 +2,65% 47,000 45,330 45,580 17 jun
Cognizant Technol... 65,520 +1,260 +1,96% 65,700 63,790 64,260 17 jun
Coherus BioSciences 1,640 -0,050 -2,96% 1,690 1,600 1,690 17 jun
Cohu 31,610 +0,260 +0,83% 31,660 30,780 31,350 17 jun
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 31,820 +0,060 +0,19% 32,225 31,685 31,760 17 jun
Colliers Internat... 110,320 -0,170 -0,15% 110,975 108,820 110,490 17 jun
Colony Bankcorp 11,470 -0,280 -2,38% 11,880 11,260 11,750 17 jun
Columbia Banking ... 18,820 +0,420 +2,28% 18,840 18,290 18,400 17 jun
Columbia Sportswe... 81,980 +1,360 +1,69% 82,280 80,390 80,620 17 jun
Columbus McKinnon... 35,160 0,000 0,00% 35,575 34,655 35,160 17 jun
Comcast Corp 37,310 -0,130 -0,35% 37,470 36,920 37,440 17 jun
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 53,450 +0,500 +0,94% 53,500 52,560 52,950 17 jun
Commercial Vehicl... 5,210 +0,090 +1,76% 5,230 5,080 5,120 17 jun
CommScope Holding... 1,180 -0,110 -8,53% 1,300 1,165 1,290 17 jun
Communications Sy... 6,890 0,000 0,00% 0,000 0,000 6,890 mrt '22
Community Financi... 27,070 0,000 0,00% 0,000 0,000 27,070 jun '23
Community Trust B... 41,420 +0,810 +1,99% 41,450 40,290 40,610 17 jun
Community West Ba... 16,630 +0,020 +0,12% 16,670 16,400 16,610 17 jun
Commvault Systems 118,300 +1,760 +1,51% 119,725 116,450 116,540 17 jun
Compugen Ltd 1,960 -0,110 -5,31% 2,060 1,910 2,070 17 jun
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 6,410 -0,160 -2,44% 6,941 6,290 6,570 17 jun
Comtech Telecommu... 2,170 +0,050 +2,36% 2,205 2,065 2,120 17 jun
Concert Pharmaceu... 8,370 0,000 0,00% 0,000 0,000 8,370 mrt '23
Conformis 2,260 0,000 0,00% 0,000 0,000 2,260 01 sep
Conifer Holdings 0,949 +0,025 +2,73% 1,040 0,760 0,924 17 jun
ConnectOne Bancorp 17,720 +0,360 +2,07% 17,720 17,070 17,360 17 jun
Conn's Inc 2,440 +0,070 +2,95% 2,650 2,370 2,370 17 jun
Consolidated Comm... 4,290 -0,070 -1,61% 4,340 4,290 4,360 17 jun
Consolidated Wate... 25,090 +0,090 +0,36% 25,290 24,840 25,000 17 jun
Consumer Portfoli... 8,650 -0,320 -3,57% 9,160 8,482 8,970 17 jun
ContraFect Corp 0,232 0,000 0,00% 0,000 0,000 0,232 08 nov
Conyers Park III ... 10,260 0,000 0,00% 0,000 0,000 10,260 10 aug
Copart 54,350 +1,140 +2,14% 54,370 52,750 53,210 17 jun
Corbus Pharmaceut... 44,210 -5,890 -11,76% 49,466 43,610 50,100 17 jun
Corcept Therapeutics 28,590 -0,380 -1,31% 29,830 28,040 28,970 17 jun
Core Mark Holding Co 45,650 0,000 0,00% 0,000 0,000 45,650 sep '21
Cornerstone OnDemand 57,490 0,000 0,00% 0,000 0,000 57,490 okt '21
CorVel Corp 250,000 +4,750 +1,94% 250,000 244,070 245,250 17 jun
Corvus Pharmaceut... 1,930 -0,110 -5,39% 2,040 1,800 2,040 17 jun
CoStar Group 73,200 -0,730 -0,99% 73,950 72,220 73,930 17 jun
Costco Wholesale ... 867,910 +12,240 +1,43% 870,560 853,370 855,670 17 jun
CounterPath Corp 3,480 0,000 0,00% 3,490 3,470 3,480 feb '21
Covenant Transpor... 13,950 0,000 0,00% 14,440 13,725 13,950 jul '20
Cowen 25,220 0,000 0,00% 0,000 0,000 25,220 feb '23
Cowen 38,990 0,000 0,00% 0,000 0,000 38,990 feb '23
CPS Technologies ... 1,710 +0,002 +0,13% 1,740 1,700 1,708 17 jun
CRA International 172,250 -0,900 -0,52% 175,045 170,200 173,150 17 jun
Cracker Barrel Ol... 44,960 +0,710 +1,60% 44,990 42,880 44,250 17 jun
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 2,890 +0,090 +3,21% 2,900 2,800 2,800 17 jun
Credit Acceptance... 482,920 +11,870 +2,52% 483,510 471,050 471,050 17 jun
Credit Suisse X-L... 147,570 -0,705 -0,48% 148,000 147,140 148,275 17 jun
Credit Suisse X-L... 82,120 +0,065 +0,08% 82,130 81,355 82,055 17 jun
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 8,180 -0,180 -2,15% 8,440 8,160 8,360 17 jun
Criteo SA 35,790 -0,120 -0,33% 36,685 35,205 35,910 17 jun
Crocs 159,680 +2,700 +1,72% 161,045 155,460 156,980 17 jun
Cross Country Hea... 14,600 -0,450 -2,99% 15,110 14,480 15,050 17 jun
Crown Crafts 5,030 +0,080 +1,62% 5,047 4,970 4,950 17 jun
CryoPort 9,790 -0,050 -0,51% 9,920 9,310 9,840 17 jun
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 40,110 -0,370 -0,91% 40,585 39,555 40,480 17 jun
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 14,340 +0,010 +0,07% 14,340 13,680 14,330 17 jun
CSW Industrials 266,260 +2,870 +1,09% 269,470 262,075 263,390 17 jun
CSX Corp 32,610 +0,430 +1,34% 32,710 31,920 32,180 17 jun
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 jun '23
Cumberland Pharma... 1,490 -0,020 -1,32% 1,510 1,460 1,510 17 jun
Cumulus Media 1,950 +0,010 +0,52% 2,000 1,930 1,940 17 jun
Curis 8,220 +0,090 +1,11% 8,472 8,020 8,130 17 jun
Cutera 1,660 -0,160 -8,79% 1,860 1,625 1,820 17 jun
CVB Financial Corp 16,360 +0,280 +1,74% 16,390 15,990 16,080 17 jun
CVD Equipment Corp 4,050 -0,100 -2,41% 4,180 4,012 4,150 17 jun
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 253,650 +1,320 +0,52% 255,290 251,070 252,330 17 jun
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 7,700 0,000 0,00% 10,970 7,700 7,700 07 jun
Cyclacel Pharmace... 1,630 -0,060 -3,55% 1,690 1,550 1,690 17 jun
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 21 mrt
Cypress Semicondu... 23,820 0,000 0,00% 23,840 23,820 23,820 apr '20
CYREN Ltd 0,218 0,000 0,00% 0,000 0,000 0,218 mrt '23
CyrusOne 90,360 0,000 0,00% 0,000 0,000 90,360 mrt '22
Cytocom 3,170 0,000 0,00% 0,000 0,000 3,170 aug '21
Cytokinetics 52,780 -1,150 -2,13% 53,766 52,080 53,930 17 jun
CytomX Therapeutics 1,370 -0,010 -0,72% 1,400 1,330 1,380 17 jun
Cytosorbents Corp 0,832 -0,009 -1,08% 0,900 0,832 0,841 17 jun
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