Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 44,500 +0,380 +0,86% 44,645 43,760 44,120 05 jun
C.H. Robinson Wor... 87,640 +1,650 +1,92% 87,700 85,870 85,990 05 jun
Cadence Design Sy... 296,420 +9,290 +3,24% 297,130 287,430 287,130 05 jun
Cadiz 2,980 -0,120 -3,87% 3,120 2,950 3,100 05 jun
Caesars Entertain... 36,570 +1,060 +2,99% 36,720 35,500 35,510 05 jun
Caesarstone Ltd 5,830 +0,160 +2,82% 5,850 5,570 5,670 05 jun
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,340 +0,120 +1,07% 11,340 11,200 11,220 05 jun
Calamos Convertib... 11,550 +0,070 +0,61% 11,570 11,411 11,480 05 jun
Calamos Dynamic C... 22,750 +0,380 +1,70% 22,840 22,469 22,370 05 jun
Calamos Global Dy... 6,810 +0,040 +0,59% 6,810 6,750 6,770 05 jun
Calamos Global To... 10,580 +0,060 +0,57% 10,670 10,520 10,520 05 jun
Calamos Strategic... 16,490 +0,160 +0,98% 16,490 16,350 16,330 05 jun
CalAmp Corp 0,811 +0,051 +6,70% 1,250 0,700 0,760 05 jun
Calavo Growers 25,370 +0,110 +0,44% 25,680 25,000 25,260 05 jun
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 58,080 -2,730 -4,49% 60,740 57,960 60,810 05 jun
Calumet Specialty... 15,840 -0,260 -1,61% 16,100 15,780 16,100 05 jun
Camden National Corp 32,110 +0,450 +1,42% 32,430 31,370 31,660 05 jun
Camtek Ltd 108,570 +6,720 +6,60% 109,000 103,430 101,850 05 jun
Canadian Solar 18,960 +0,240 +1,28% 19,330 18,600 18,720 05 jun
Canterbury Park H... 22,350 -0,350 -1,54% 22,350 22,320 22,700 05 jun
Capital City Bank... 27,130 +0,230 +0,86% 27,130 26,920 26,900 05 jun
Capital Product P... 17,640 +0,280 +1,61% 17,700 17,410 17,360 05 jun
Capital Southwest... 26,020 +0,150 +0,58% 26,050 25,500 25,870 05 jun
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,030 +0,020 +0,40% 5,050 4,970 5,010 05 jun
Capricor Therapeu... 5,620 -0,180 -3,10% 5,800 5,480 5,800 05 jun
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,695 +0,031 +4,72% 0,705 0,664 0,664 05 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 14,590 +0,880 +6,42% 14,620 13,335 13,710 05 jun
CareTrust REIT 26,140 -0,030 -0,11% 26,330 25,920 26,170 05 jun
Carlyle Group (The) 42,860 +0,680 +1,61% 42,910 41,830 42,180 05 jun
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,090 +0,030 +2,83% 1,120 1,020 1,060 05 jun
Carrols Restauran... 9,540 0,000 0,00% 0,000 0,000 9,540 15 mei
Carver Bancorp 1,899 +0,019 +1,03% 1,917 1,868 1,880 05 jun
Casella Waste Sys... 98,330 +0,850 +0,87% 99,995 96,540 97,480 05 jun
Casey's General S... 326,120 +3,420 +1,06% 328,535 321,075 322,700 05 jun
CASI Pharmaceuticals 3,510 -0,060 -1,68% 3,520 3,200 3,570 05 jun
Cass Information ... 42,330 +0,560 +1,34% 42,470 41,580 41,770 05 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... 16,310 +0,270 +1,68% 16,370 15,680 16,040 05 jun
Cathay General Ba... 36,120 +0,090 +0,25% 36,380 36,035 36,030 05 jun
Cavco Industries 354,460 +9,830 +2,85% 356,050 345,000 344,630 05 jun
CB Financial Serv... 22,820 +0,130 +0,57% 23,000 22,520 22,690 05 jun
CBAK Energy Techn... 1,750 +0,140 +8,70% 1,760 1,500 1,610 05 jun
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 222,930 +1,020 +0,46% 223,410 221,060 221,910 05 jun
CECO Environmenta... 24,400 +0,760 +3,21% 24,428 23,670 23,640 05 jun
Celldex Therapeutics 33,010 +0,250 +0,76% 33,590 32,600 32,760 05 jun
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,110 +0,200 +6,87% 3,110 2,880 2,910 05 jun
Cellectis SA 2,730 +0,160 +6,23% 2,780 2,650 2,570 05 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 0,366 +0,033 +9,97% 0,390 0,323 0,333 05 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 & ... 42,300 +0,110 +0,26% 42,680 41,960 42,190 05 jun
Central Garden & ... 36,420 +0,260 +0,72% 36,660 35,980 36,160 05 jun
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 16,880 +0,250 +1,50% 16,890 16,530 16,630 05 jun
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,620 -0,040 -1,50% 2,710 2,570 2,660 05 jun
Ceragon Networks Ltd 2,570 -0,030 -1,15% 2,615 2,535 2,600 05 jun
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,890 +0,090 +5,00% 1,890 1,771 1,800 05 jun
CEVA Inc 20,250 +0,770 +3,95% 20,270 19,620 19,480 05 jun
CF Bankshares 19,250 -0,295 -1,51% 19,250 19,250 19,545 05 jun
Champions Oncology 4,615 0,000 0,00% 0,000 0,000 4,615 04 jun
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 2,230 -0,040 -1,76% 2,260 2,200 2,270 05 jun
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 278,100 -2,500 -0,89% 281,410 276,090 280,600 05 jun
Check Point Softw... 153,800 +2,770 +1,83% 154,120 151,010 151,030 05 jun
Check-Cap Ltd 2,220 -0,050 -2,20% 2,270 2,220 2,270 05 jun
Cheesecake Factory 39,530 +0,580 +1,49% 39,950 38,685 38,950 05 jun
Chefs' Warehouse ... 38,380 +0,520 +1,37% 38,880 37,737 37,860 05 jun
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,100 +0,040 +0,09% 43,195 42,920 43,060 05 jun
Children's Place 11,400 -0,270 -2,31% 12,600 10,770 11,670 05 jun
Chimerix 0,933 -0,017 -1,74% 0,950 0,930 0,949 05 jun
China Automotive ... 3,950 -0,230 -5,50% 4,240 3,860 4,180 05 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... 2,550 +0,020 +0,79% 2,650 2,530 2,530 05 jun
China Natural Res... 0,890 0,000 0,00% 0,890 0,865 0,890 05 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 2,860 +0,070 +2,51% 2,910 2,765 2,790 05 jun
CHS 27,460 +0,190 +0,70% 27,500 27,320 27,270 05 jun
CHS 26,460 -0,010 -0,04% 26,470 26,369 26,470 05 jun
CHS 26,240 +0,070 +0,27% 26,282 26,120 26,170 05 jun
CHS 25,620 -0,050 -0,19% 25,760 25,540 25,670 05 jun
CHS 31,740 +0,100 +0,32% 32,000 31,500 31,640 05 jun
Churchill Downs 132,920 +0,710 +0,54% 133,330 130,550 132,210 05 jun
Chuy's Holdings 26,680 +0,310 +1,18% 26,730 26,200 26,370 05 jun
Cidara Therapeutics 12,500 +0,160 +1,30% 12,975 11,500 12,340 05 jun
Cimpress PLC 88,110 +4,680 +5,61% 88,220 83,870 83,430 05 jun
Cincinnati Financ... 114,620 -0,220 -0,19% 115,280 113,360 114,840 05 jun
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 685,850 +3,370 +0,49% 689,170 679,550 682,480 05 jun
Cirrus Logic 117,000 +2,850 +2,50% 117,635 114,690 114,150 05 jun
Cisco Systems 46,020 -1,400 -2,95% 47,630 45,640 47,420 05 jun
Citi Trends 24,280 -0,240 -0,98% 24,740 23,420 24,520 05 jun
Citizens & Northe... 17,190 +0,060 +0,35% 17,260 17,060 17,130 05 jun
Citizens Communit... 11,070 +0,160 +1,47% 11,290 10,810 10,910 05 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 102,180 +0,490 +0,48% 102,690 101,845 101,690 05 jun
Civista Bancshares 14,180 -0,020 -0,14% 14,360 14,180 14,200 05 jun
Clean Energy Fuel... 2,950 +0,090 +3,15% 2,960 2,870 2,860 05 jun
Clearfield 40,460 +1,600 +4,12% 41,210 38,910 38,860 05 jun
ClearOne 0,724 +0,008 +1,12% 0,732 0,705 0,716 05 jun
Clearside Biomedical 1,250 -0,005 -0,40% 1,290 1,250 1,255 05 jun
ClearSign Technol... 0,780 -0,030 -3,69% 0,830 0,775 0,810 05 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 200,490 -3,290 -1,61% 204,790 200,250 203,780 05 jun
CNB Financial Corp 19,060 -0,060 -0,31% 19,445 19,050 19,120 05 jun
Coca-Cola Consoli... 998,800 +12,410 +1,26% 1.000,000 975,940 986,390 05 jun
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,850 +0,350 +10,00% 3,880 3,470 3,500 05 jun
Codorus Valley Ba... 21,690 +0,100 +0,46% 21,735 21,390 21,590 05 jun
Coffee Holding Co 1,340 0,000 0,00% 1,390 1,320 1,340 05 jun
Cogent Communicat... 55,980 -0,810 -1,43% 57,005 55,800 56,790 05 jun
Cognex Corp 43,590 +1,310 +3,10% 43,630 42,090 42,280 05 jun
Cognizant Technol... 65,520 +0,170 +0,26% 65,815 65,060 65,350 05 jun
Coherus BioSciences 1,810 +0,030 +1,69% 1,830 1,750 1,780 05 jun
Cohu 32,910 +0,690 +2,14% 32,940 32,180 32,220 05 jun
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 31,710 +0,270 +0,86% 32,350 30,940 31,440 05 jun
Colliers Internat... 110,240 -0,120 -0,11% 111,607 109,730 110,360 05 jun
Colony Bankcorp 11,880 +0,010 +0,08% 12,050 11,800 11,870 05 jun
Columbia Banking ... 18,660 +0,390 +2,13% 18,740 18,200 18,270 05 jun
Columbia Sportswe... 84,000 -0,970 -1,14% 85,160 83,610 84,970 05 jun
Columbus McKinnon... 37,410 +0,350 +0,94% 37,560 36,730 37,060 05 jun
Comcast Corp 39,140 -0,420 -1,06% 39,600 39,060 39,560 05 jun
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 54,230 -0,220 -0,40% 54,830 53,840 54,450 05 jun
Commercial Vehicl... 5,430 +0,140 +2,65% 5,460 5,270 5,290 05 jun
CommScope Holding... 1,720 +0,190 +12,42% 1,750 1,515 1,530 05 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... 41,790 +0,440 +1,06% 41,790 41,312 41,350 05 jun
Community West Ba... 17,280 +0,040 +0,23% 17,430 17,190 17,240 05 jun
Commvault Systems 113,050 +4,190 +3,85% 113,660 109,075 108,860 05 jun
Compugen Ltd 2,090 -0,020 -0,95% 2,118 2,070 2,110 05 jun
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 6,170 +0,040 +0,65% 6,170 6,090 6,130 05 jun
Comtech Telecommu... 2,490 -0,050 -1,97% 2,610 2,450 2,540 05 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 1,000 -0,040 -3,85% 1,020 1,000 1,040 05 jun
ConnectOne Bancorp 18,020 +0,190 +1,07% 18,090 17,753 17,830 05 jun
Conn's Inc 3,270 -0,020 -0,61% 3,325 3,200 3,290 05 jun
Consolidated Comm... 4,400 +0,010 +0,23% 4,400 4,390 4,390 05 jun
Consolidated Wate... 27,050 +0,840 +3,20% 27,130 26,090 26,210 05 jun
Consumer Portfoli... 8,170 +0,060 +0,74% 8,200 7,880 8,110 05 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 54,000 +1,010 +1,91% 54,070 52,940 52,990 05 jun
Corbus Pharmaceut... 47,020 -0,090 -0,19% 49,060 46,000 47,110 05 jun
Corcept Therapeutics 34,440 +1,570 +4,78% 34,480 32,650 32,870 05 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 239,550 +0,060 +0,03% 241,600 238,210 239,490 05 jun
Corvus Pharmaceut... 2,220 +0,060 +2,78% 2,280 2,130 2,160 05 jun
CoStar Group 78,060 -0,560 -0,71% 78,870 77,960 78,620 05 jun
Costco Wholesale ... 834,300 +6,910 +0,84% 834,390 821,680 827,390 05 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 ... 1,770 +0,070 +4,12% 1,775 1,670 1,700 05 jun
CRA International 186,180 +5,630 +3,12% 186,510 179,990 180,550 05 jun
Cracker Barrel Ol... 51,800 +0,640 +1,25% 52,140 50,950 51,160 05 jun
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 2,900 -0,035 -1,19% 2,900 2,900 2,935 05 jun
Credit Acceptance... 494,620 +8,810 +1,81% 496,310 485,047 485,810 05 jun
Credit Suisse X-L... 149,779 +1,399 +0,94% 149,779 148,400 148,380 05 jun
Credit Suisse X-L... 81,930 +0,630 +0,77% 81,930 81,220 81,300 05 jun
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 8,670 -0,180 -2,03% 9,130 8,610 8,850 05 jun
Criteo SA 38,420 +0,530 +1,40% 38,640 37,890 37,890 05 jun
Crocs 148,010 -0,710 -0,48% 149,700 147,600 148,720 05 jun
Cross Country Hea... 14,450 +0,080 +0,56% 14,690 14,250 14,370 05 jun
Crown Crafts 5,170 +0,063 +1,23% 5,190 5,065 5,107 05 jun
CryoPort 10,510 +0,640 +6,48% 10,820 9,766 9,870 05 jun
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 41,010 -0,210 -0,51% 41,815 40,950 41,220 05 jun
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 14,760 +0,500 +3,51% 14,920 14,350 14,260 05 jun
CSW Industrials 255,740 +3,360 +1,33% 255,990 252,375 252,380 05 jun
CSX Corp 33,050 +0,280 +0,85% 33,130 32,590 32,770 05 jun
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 jun '23
Cumberland Pharma... 1,440 -0,010 -0,70% 1,470 1,430 1,450 05 jun
Cumulus Media 2,140 +0,020 +0,94% 2,255 2,076 2,120 05 jun
Curis 9,530 -0,040 -0,42% 9,780 9,250 9,570 05 jun
Cutera 2,070 -0,010 -0,48% 2,160 2,015 2,080 05 jun
CVB Financial Corp 16,390 +0,200 +1,24% 16,410 16,130 16,190 05 jun
CVD Equipment Corp 4,370 -0,015 -0,34% 4,450 4,310 4,385 05 jun
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 237,380 +8,090 +3,53% 239,220 231,130 229,290 05 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% 7,700 7,700 7,700 03 jun
Cyclacel Pharmace... 2,120 -0,050 -2,30% 2,190 2,050 2,170 05 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 54,580 +6,170 +12,75% 55,000 47,020 48,410 05 jun
CytomX Therapeutics 1,670 -0,010 -0,60% 1,730 1,640 1,680 05 jun
Cytosorbents Corp 0,930 +0,045 +5,04% 0,930 0,850 0,885 05 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