Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 44,030 -0,620 -1,39% 45,550 43,170 44,650 28 mei
C.H. Robinson Wor... 86,065 -0,655 -0,76% 86,740 85,070 86,720 28 mei
Cadence Design Sy... 296,330 +2,050 +0,70% 297,910 293,070 294,280 28 mei
Cadiz 3,185 +0,055 +1,76% 3,290 3,100 3,130 28 mei
Caesars Entertain... 33,260 -0,370 -1,10% 34,150 32,870 33,630 28 mei
Caesarstone Ltd 5,770 -0,070 -1,20% 5,950 5,580 5,840 28 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,040 -0,100 -0,90% 11,130 11,010 11,140 28 mei
Calamos Convertib... 11,200 -0,060 -0,53% 11,310 11,140 11,260 28 mei
Calamos Dynamic C... 22,460 -0,110 -0,49% 22,734 22,440 22,570 28 mei
Calamos Global Dy... 6,705 +0,035 +0,52% 6,740 6,695 6,670 28 mei
Calamos Global To... 10,540 +0,050 +0,48% 10,620 10,460 10,490 28 mei
Calamos Strategic... 16,400 -0,060 -0,36% 16,500 16,360 16,460 28 mei
CalAmp Corp 3,350 -0,020 -0,58% 3,700 3,340 3,370 28 mei
Calavo Growers 26,350 +0,370 +1,42% 26,870 25,930 25,980 28 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 60,490 +0,140 +0,23% 61,320 60,060 60,350 28 mei
Calumet Specialty... 16,090 +0,120 +0,75% 16,275 15,925 15,970 28 mei
Camden National Corp 32,220 -0,100 -0,31% 32,830 32,180 32,320 28 mei
Camtek Ltd 107,890 +2,040 +1,93% 108,840 105,290 105,850 28 mei
Canadian Solar 19,070 +0,870 +4,78% 19,320 17,970 18,200 28 mei
Canterbury Park H... 22,940 0,000 0,00% 22,940 22,940 22,940 24 mei
Capital City Bank... 27,050 +0,100 +0,37% 27,130 26,840 26,950 28 mei
Capital Product P... 17,450 -0,080 -0,46% 17,680 17,130 17,530 28 mei
Capital Southwest... 25,255 -0,555 -2,15% 25,930 25,160 25,810 28 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,160 +0,020 +0,39% 5,185 5,095 5,140 28 mei
Capricor Therapeu... 6,100 +0,110 +1,84% 6,140 5,640 5,990 28 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,665 -0,006 -0,88% 0,694 0,640 0,671 28 mei
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 16,140 +0,200 +1,25% 16,530 15,542 15,940 28 mei
CareTrust REIT 25,210 -0,170 -0,67% 25,600 25,125 25,380 28 mei
Carlyle Group (The) 43,100 -1,450 -3,25% 44,770 42,980 44,550 28 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,160 +0,080 +7,41% 1,160 1,070 1,080 28 mei
Carrols Restauran... 9,540 0,000 0,00% 0,000 0,000 9,540 15 mei
Carver Bancorp 1,900 +0,070 +3,83% 1,900 1,850 1,830 28 mei
Casella Waste Sys... 99,510 -0,240 -0,24% 99,990 98,680 99,750 28 mei
Casey's General S... 337,370 -5,770 -1,68% 342,265 335,041 343,140 28 mei
CASI Pharmaceuticals 3,690 +0,144 +4,06% 3,708 3,465 3,546 28 mei
Cass Information ... 43,050 -0,430 -0,99% 43,615 42,750 43,480 28 mei
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... 16,560 +0,690 +4,35% 16,600 15,970 15,870 28 mei
Cathay General Ba... 35,850 -0,390 -1,08% 36,490 35,620 36,240 28 mei
Cavco Industries 349,340 +1,460 +0,42% 355,800 346,460 347,880 28 mei
CB Financial Serv... 22,370 -0,190 -0,84% 22,710 22,370 22,560 28 mei
CBAK Energy Techn... 1,450 +0,150 +11,54% 1,500 1,240 1,300 28 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 225,200 -5,860 -2,54% 230,505 224,580 231,060 28 mei
CECO Environmenta... 25,500 -0,440 -1,70% 26,802 25,280 25,940 28 mei
Celldex Therapeutics 35,355 -1,565 -4,24% 37,670 34,620 36,920 28 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 2,957 -0,153 -4,92% 3,150 2,920 3,110 28 mei
Cellectis SA 2,780 -0,040 -1,42% 2,800 2,690 2,820 28 mei
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 0,364 +0,003 +0,94% 0,395 0,349 0,361 28 mei
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 & ... 45,280 -0,070 -0,15% 46,850 44,980 45,350 28 mei
Central Garden & ... 38,980 -0,110 -0,28% 39,970 38,830 39,090 28 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 18,740 +0,790 +4,40% 19,020 18,190 17,950 28 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,690 +0,040 +1,51% 2,800 2,660 2,650 28 mei
Ceragon Networks Ltd 2,640 -0,060 -2,22% 2,746 2,610 2,700 28 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,810 -0,030 -1,63% 1,855 1,745 1,840 28 mei
CEVA Inc 19,860 +0,190 +0,97% 20,130 19,690 19,670 28 mei
CF Bankshares 19,120 +0,050 +0,26% 19,120 19,000 19,070 28 mei
Champions Oncology 4,570 +0,050 +1,11% 4,750 4,570 4,520 28 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 2,330 -0,044 -1,85% 2,460 2,310 2,374 28 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 271,400 -0,060 -0,02% 272,735 269,080 271,460 28 mei
Check Point Softw... 149,710 -4,710 -3,05% 153,320 148,695 154,420 28 mei
Check-Cap Ltd 2,250 -0,020 -0,88% 2,290 2,210 2,270 28 mei
Cheesecake Factory 37,900 +0,420 +1,12% 38,790 37,670 37,480 28 mei
Chefs' Warehouse ... 39,270 +1,070 +2,80% 39,320 37,990 38,200 28 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,840 +0,040 +0,09% 43,840 43,580 43,800 28 mei
Children's Place 13,350 +0,010 +0,07% 14,100 12,530 13,340 28 mei
Chimerix 0,935 -0,003 -0,33% 0,950 0,931 0,938 28 mei
China Automotive ... 3,680 +0,010 +0,27% 3,700 3,600 3,670 28 mei
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... 2,850 -0,137 -4,58% 2,860 2,836 2,987 28 mei
China Natural Res... 0,924 +0,004 +0,41% 0,970 0,920 0,920 28 mei
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 2,770 -0,350 -11,22% 3,116 2,710 3,120 28 mei
CHS 26,660 -0,150 -0,56% 26,875 26,618 26,810 28 mei
CHS 25,610 +0,050 +0,20% 25,690 25,550 25,560 28 mei
CHS 25,690 -0,110 -0,43% 25,860 25,680 25,800 28 mei
CHS 25,250 -0,050 -0,20% 25,250 25,160 25,300 28 mei
CHS 30,540 +0,025 +0,08% 30,633 30,270 30,515 28 mei
Churchill Downs 130,970 -2,020 -1,52% 132,510 130,410 132,990 28 mei
Chuy's Holdings 26,110 +0,100 +0,38% 27,120 26,010 26,010 28 mei
Cidara Therapeutics 11,770 -0,250 -2,08% 12,268 11,530 12,020 28 mei
Cimpress PLC 81,530 -1,530 -1,84% 84,430 80,930 83,060 28 mei
Cincinnati Financ... 115,700 -1,980 -1,68% 117,220 115,540 117,680 28 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 670,330 -12,480 -1,83% 681,825 667,090 682,810 28 mei
Cirrus Logic 116,690 +2,230 +1,95% 117,120 114,120 114,460 28 mei
Cisco Systems 46,280 -0,140 -0,30% 46,885 45,980 46,420 28 mei
Citi Trends 23,750 +0,430 +1,84% 24,290 22,920 23,320 28 mei
Citizens & Northe... 17,480 -0,210 -1,19% 17,730 17,360 17,690 28 mei
Citizens Communit... 11,350 +0,050 +0,44% 11,350 11,181 11,300 28 mei
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 101,390 -1,110 -1,08% 102,650 101,020 102,500 28 mei
Civista Bancshares 14,440 -0,260 -1,77% 14,840 14,300 14,700 28 mei
Clean Energy Fuel... 2,740 +0,050 +1,86% 2,800 2,700 2,690 28 mei
Clearfield 37,620 +0,530 +1,43% 38,000 37,030 37,090 28 mei
ClearOne 0,755 -0,002 -0,26% 0,760 0,750 0,757 28 mei
Clearside Biomedical 1,390 +0,040 +2,96% 1,440 1,330 1,350 28 mei
ClearSign Technol... 0,830 -0,070 -7,78% 0,920 0,810 0,900 28 mei
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 208,520 -6,400 -2,98% 213,750 207,370 214,920 28 mei
CNB Financial Corp 19,630 -0,130 -0,66% 19,810 19,470 19,760 28 mei
Coca-Cola Consoli... 988,400 -4,250 -0,43% 997,020 982,840 992,650 28 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,155 -0,015 -0,47% 3,220 3,090 3,170 28 mei
Codorus Valley Ba... 22,210 -0,090 -0,40% 22,550 22,081 22,300 28 mei
Coffee Holding Co 1,320 -0,040 -2,93% 1,410 1,310 1,360 28 mei
Cogent Communicat... 59,360 +0,220 +0,37% 59,640 58,520 59,140 28 mei
Cognex Corp 47,200 -0,470 -0,99% 47,970 47,070 47,670 28 mei
Cognizant Technol... 66,860 -1,460 -2,14% 68,230 66,540 68,320 28 mei
Coherus BioSciences 1,880 -0,030 -1,57% 1,985 1,850 1,910 28 mei
Cohu 31,720 +0,060 +0,19% 32,140 31,630 31,660 28 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 34,370 +0,120 +0,35% 34,480 33,870 34,250 28 mei
Colliers Internat... 112,640 +1,030 +0,92% 113,660 112,240 111,610 28 mei
Colony Bankcorp 11,890 +0,040 +0,34% 12,060 11,800 11,850 28 mei
Columbia Banking ... 18,770 -0,050 -0,27% 18,935 18,605 18,820 28 mei
Columbia Sportswe... 82,980 -1,050 -1,25% 84,780 82,855 84,030 28 mei
Columbus McKinnon... 43,930 -0,970 -2,16% 45,450 43,860 44,900 28 mei
Comcast Corp 38,560 +0,020 +0,05% 38,810 38,155 38,540 28 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 54,790 -0,270 -0,49% 55,905 54,760 55,060 28 mei
Commercial Vehicl... 5,060 0,000 0,00% 5,220 5,030 5,060 28 mei
CommScope Holding... 1,170 +0,010 +0,86% 1,230 1,130 1,160 28 mei
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 30 jun
Community Trust B... 42,077 -0,503 -1,18% 43,010 41,870 42,580 28 mei
Community West Ba... 16,870 -0,220 -1,29% 17,240 16,850 17,090 28 mei
Commvault Systems 111,360 +0,760 +0,69% 112,270 110,500 110,600 28 mei
Compugen Ltd 2,530 +0,090 +3,69% 2,550 2,410 2,440 28 mei
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 6,440 -0,260 -3,88% 6,551 6,160 6,700 28 mei
Comtech Telecommu... 2,560 +0,350 +15,84% 2,640 2,220 2,210 28 mei
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 1,100 +0,250 +29,41% 1,160 0,890 0,850 28 mei
ConnectOne Bancorp 19,280 -0,940 -4,65% 20,150 19,190 20,220 28 mei
Conn's Inc 3,400 -0,110 -3,13% 3,570 3,340 3,510 28 mei
Consolidated Comm... 4,330 +0,010 +0,23% 4,350 4,310 4,320 28 mei
Consolidated Wate... 26,640 -1,230 -4,41% 27,675 26,360 27,870 28 mei
Consumer Portfoli... 7,980 -0,160 -1,97% 8,290 7,880 8,140 28 mei
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 52,730 -1,290 -2,39% 53,900 52,660 54,020 28 mei
Corbus Pharmaceut... 42,550 -2,470 -5,49% 46,250 41,595 45,020 28 mei
Corcept Therapeutics 31,630 +4,110 +14,93% 32,830 28,505 27,520 28 mei
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 253,890 -22,710 -8,21% 278,000 253,170 276,600 28 mei
Corvus Pharmaceut... 2,030 -0,030 -1,46% 2,100 1,930 2,060 28 mei
CoStar Group 83,240 -2,690 -3,13% 85,780 82,700 85,930 28 mei
Costco Wholesale ... 813,190 +3,460 +0,43% 815,290 804,720 809,730 28 mei
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 ... 1,750 -0,030 -1,69% 1,775 1,690 1,780 28 mei
CRA International 170,450 -1,390 -0,81% 173,560 170,030 171,840 28 mei
Cracker Barrel Ol... 46,590 +0,970 +2,13% 47,340 45,650 45,620 28 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 2,900 -0,070 -2,36% 3,025 2,900 2,970 28 mei
Credit Acceptance... 485,720 +4,430 +0,92% 493,230 484,040 481,290 28 mei
Credit Suisse X-L... 148,740 0,000 0,00% 149,220 149,220 148,740 24 mei
Credit Suisse X-L... 82,853 +1,203 +1,47% 82,880 82,525 81,650 28 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,610 +0,260 +2,78% 9,700 9,360 9,350 28 mei
Criteo SA 39,090 +0,090 +0,23% 39,370 38,654 39,000 28 mei
Crocs 154,990 +6,070 +4,08% 155,460 150,762 148,920 28 mei
Cross Country Hea... 14,870 +0,370 +2,55% 15,060 14,400 14,500 28 mei
Crown Crafts 5,300 +0,050 +0,95% 5,300 5,210 5,250 28 mei
CryoPort 11,100 +0,060 +0,54% 11,190 10,840 11,040 28 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 42,730 +0,510 +1,21% 42,840 42,080 42,220 28 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 14,220 -0,570 -3,85% 14,690 13,900 14,790 28 mei
CSW Industrials 258,530 -3,160 -1,21% 263,910 256,720 261,690 28 mei
CSX Corp 33,485 -0,295 -0,87% 33,920 33,450 33,780 28 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 jun '23
Cumberland Pharma... 1,505 -0,045 -2,90% 1,580 1,470 1,550 28 mei
Cumulus Media 2,550 -0,060 -2,30% 2,660 2,480 2,610 28 mei
Curis 11,170 -0,030 -0,27% 11,460 11,170 11,200 28 mei
Cutera 2,020 -0,040 -1,94% 2,125 2,005 2,060 28 mei
CVB Financial Corp 16,160 -0,140 -0,86% 16,345 16,035 16,300 28 mei
CVD Equipment Corp 4,520 -0,025 -0,55% 4,650 4,400 4,545 28 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 237,630 -3,900 -1,61% 241,700 234,710 241,530 28 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 7,500 +0,350 +4,90% 7,500 7,500 7,150 28 mei
Cyclacel Pharmace... 2,040 -0,010 -0,49% 2,150 1,930 2,050 28 mei
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 48,240 -0,060 -0,12% 49,320 46,250 48,300 28 mei
CytomX Therapeutics 1,790 +0,040 +2,29% 1,930 1,774 1,750 28 mei
Cytosorbents Corp 0,862 -0,038 -4,22% 0,900 0,854 0,900 28 mei
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