Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 37,000 -0,560 -1,49% 38,470 36,010 37,560 24 apr
C.H. Robinson Wor... 70,940 +0,590 +0,84% 70,980 69,660 70,350 24 apr
Cadence Design Sy... 277,660 -4,100 -1,46% 284,100 276,720 281,760 24 apr
Cadiz 2,270 +0,030 +1,34% 2,305 2,240 2,240 24 apr
Caesars Entertain... 38,480 -0,640 -1,64% 39,320 37,980 39,120 24 apr
Caesarstone Ltd 6,730 +0,260 +4,02% 6,810 6,480 6,470 24 apr
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,390 -0,050 -0,44% 11,540 11,340 11,440 24 apr
Calamos Convertib... 11,030 -0,070 -0,63% 11,190 10,950 11,100 24 apr
Calamos Dynamic C... 21,900 +0,060 +0,27% 21,940 21,680 21,840 24 apr
Calamos Global Dy... 6,345 +0,005 +0,08% 6,395 6,320 6,340 24 apr
Calamos Global To... 10,020 +0,070 +0,70% 10,070 9,940 9,950 24 apr
Calamos Strategic... 15,760 -0,010 -0,06% 15,860 15,693 15,770 24 apr
CalAmp Corp 3,270 -0,060 -1,80% 3,346 3,200 3,330 24 apr
Calavo Growers 27,380 -0,730 -2,60% 27,810 27,110 28,110 24 apr
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 58,820 -0,860 -1,44% 59,850 58,780 59,680 24 apr
Calumet Specialty... 15,580 -0,620 -3,83% 16,190 15,560 16,200 24 apr
Camden National Corp 31,010 +0,310 +1,01% 31,130 30,260 30,700 24 apr
Camtek Ltd 77,460 +0,790 +1,03% 79,680 76,150 76,670 24 apr
Canadian Solar 14,960 +0,090 +0,61% 15,040 14,575 14,870 24 apr
Canterbury Park H... 23,350 +0,310 +1,35% 23,350 23,350 23,040 24 apr
Capital City Bank... 27,260 +0,080 +0,29% 27,390 26,940 27,180 24 apr
Capital Product P... 16,500 -0,390 -2,31% 0,000 16,142 16,890 24 apr
Capital Southwest... 25,800 +0,110 +0,43% 25,900 25,630 25,690 24 apr
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,180 -0,100 -1,89% 5,415 4,980 5,280 24 apr
Capricor Therapeu... 5,040 +0,220 +4,56% 5,646 5,000 4,820 24 apr
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,672 -0,036 -5,02% 0,720 0,661 0,707 24 apr
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 7,980 -0,250 -3,04% 8,370 7,960 8,230 24 apr
CareTrust REIT 23,810 -0,090 -0,38% 23,975 23,650 23,900 24 apr
Carlyle Group (The) 46,120 -0,210 -0,45% 46,465 45,290 46,330 24 apr
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,250 0,000 0,00% 1,260 1,230 1,250 24 apr
Carrols Restauran... 9,510 0,000 0,00% 9,520 9,510 9,510 24 apr
Carver Bancorp 1,560 -0,030 -1,89% 1,637 1,550 1,590 24 apr
Casella Waste Sys... 94,990 -0,440 -0,46% 96,300 94,140 95,430 24 apr
Casey's General S... 315,640 +2,320 +0,74% 317,220 312,510 313,320 24 apr
CASI Pharmaceuticals 2,440 -0,070 -2,79% 2,580 2,440 2,510 24 apr
Cass Information ... 43,710 +0,710 +1,65% 43,790 42,895 43,000 24 apr
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... 15,120 +0,390 +2,65% 15,185 14,730 14,730 24 apr
Cathay General Ba... 35,530 +0,640 +1,83% 35,650 34,565 34,890 24 apr
Cavco Industries 366,500 -8,860 -2,36% 376,800 366,120 375,360 24 apr
CB Financial Serv... 21,520 0,000 0,00% 22,085 21,520 21,520 24 apr
CBAK Energy Techn... 1,050 +0,040 +3,96% 1,080 1,000 1,010 24 apr
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 240,690 +0,220 +0,09% 242,300 239,650 240,470 24 apr
CECO Environmenta... 24,270 +0,440 +1,85% 24,300 23,590 23,830 24 apr
Celldex Therapeutics 37,020 -0,750 -1,99% 38,000 36,960 37,770 24 apr
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,060 -0,050 -1,61% 3,175 3,000 3,110 24 apr
Cellectis SA 2,500 -0,120 -4,57% 2,570 2,480 2,620 24 apr
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 2,160 -0,330 -13,25% 2,550 2,000 2,490 24 apr
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 & ... 41,940 -0,140 -0,33% 42,220 41,490 42,080 24 apr
Central Garden & ... 36,150 -0,030 -0,08% 36,300 0,000 36,180 24 apr
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,390 -0,160 -0,91% 17,830 17,250 17,550 24 apr
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,120 +0,010 +0,32% 3,140 0,000 3,110 24 apr
Ceragon Networks Ltd 2,710 -0,080 -2,87% 2,780 2,680 2,790 24 apr
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,660 -0,020 -1,19% 1,705 1,650 1,680 24 apr
CEVA Inc 19,690 +0,380 +1,97% 19,880 19,180 19,310 24 apr
CF Bankshares 18,400 -0,055 -0,30% 18,500 18,400 18,455 24 apr
Champions Oncology 5,030 -0,040 -0,79% 5,030 5,030 5,070 24 apr
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,379 -0,006 -1,56% 0,385 0,358 0,385 24 apr
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 264,700 -1,610 -0,60% 264,820 260,480 266,310 24 apr
Check Point Softw... 161,000 +0,200 +0,12% 161,940 160,220 160,800 24 apr
Check-Cap Ltd 2,220 -0,070 -3,06% 2,270 2,210 2,290 24 apr
Cheesecake Factory 35,300 -0,180 -0,51% 35,530 34,960 35,480 24 apr
Chefs' Warehouse ... 33,170 -0,220 -0,66% 33,420 32,745 33,390 24 apr
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,800 +0,060 +0,14% 43,890 43,250 43,740 24 apr
Children's Place 7,170 +0,010 +0,14% 7,385 6,800 7,160 24 apr
Chimerix 0,906 -0,019 -2,09% 0,930 0,900 0,925 24 apr
China Automotive ... 3,570 -0,060 -1,65% 3,660 3,530 3,630 24 apr
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... 2,860 -0,070 -2,38% 2,930 2,840 2,930 24 apr
China Natural Res... 0,980 -0,060 -5,76% 1,050 0,960 1,040 24 apr
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 3,400 0,000 0,00% 3,650 3,370 3,400 24 apr
CHS 25,700 -0,070 -0,27% 25,840 25,600 25,770 24 apr
CHS 25,140 +0,030 +0,12% 25,180 25,100 25,110 24 apr
CHS 26,610 -0,040 -0,15% 26,805 26,540 26,650 24 apr
CHS 25,300 0,000 0,00% 25,416 25,200 25,300 24 apr
CHS 30,257 +0,017 +0,05% 30,301 0,000 30,240 24 apr
Churchill Downs 123,390 -0,110 -0,09% 125,040 121,770 123,500 24 apr
Chuy's Holdings 30,530 -0,240 -0,78% 31,190 30,480 30,770 24 apr
Cidara Therapeutics 12,290 +2,040 +19,90% 12,590 10,106 10,250 24 apr
Cimpress PLC 89,380 -1,520 -1,67% 92,560 89,215 90,900 24 apr
Cincinnati Financ... 119,920 -0,910 -0,75% 120,570 119,470 120,830 24 apr
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 664,130 -2,200 -0,33% 666,875 660,780 666,330 24 apr
Cirrus Logic 86,290 +2,040 +2,42% 87,185 85,395 84,250 24 apr
Cisco Systems 48,350 +0,030 +0,06% 48,380 47,920 48,320 24 apr
Citi Trends 22,060 -0,170 -0,76% 22,790 21,780 22,230 24 apr
Citizens & Northe... 17,850 -0,030 -0,17% 18,215 17,560 17,880 24 apr
Citizens Communit... 10,750 -0,060 -0,56% 10,890 10,392 10,810 24 apr
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 106,140 +2,290 +2,21% 106,240 102,510 103,850 24 apr
Civista Bancshares 15,350 +0,210 +1,39% 15,350 14,920 15,140 24 apr
Clean Energy Fuel... 2,290 -0,020 -0,87% 2,330 2,215 2,310 24 apr
Clearfield 29,600 +0,170 +0,58% 29,739 29,090 29,430 24 apr
ClearOne 0,933 +0,001 +0,09% 0,000 0,903 0,932 24 apr
Clearside Biomedical 1,340 -0,030 -2,19% 1,450 1,290 1,370 24 apr
ClearSign Technol... 0,786 -0,086 -9,83% 0,974 0,760 0,872 24 apr
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 212,590 -4,180 -1,93% 216,630 209,070 216,770 24 apr
CNB Financial Corp 19,340 +0,090 +0,47% 19,360 18,870 19,250 24 apr
Coca-Cola Consoli... 842,490 +11,480 +1,38% 846,750 0,000 831,010 24 apr
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 2,800 -0,100 -3,45% 0,000 2,750 2,900 24 apr
Codorus Valley Ba... 22,550 +0,280 +1,26% 22,880 22,130 22,270 24 apr
Coffee Holding Co 1,700 +0,010 +0,59% 1,800 1,680 1,690 24 apr
Cogent Communicat... 64,960 +0,640 +1,00% 65,070 63,880 64,320 24 apr
Cognex Corp 39,530 -0,010 -0,03% 40,710 39,275 39,540 24 apr
Cognizant Technol... 67,520 -0,250 -0,37% 67,960 67,170 67,770 24 apr
Coherus BioSciences 2,020 -0,160 -7,34% 2,210 2,020 2,180 24 apr
Cohu 30,360 +0,410 +1,37% 30,530 29,720 29,950 24 apr
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 35,480 -0,460 -1,28% 36,020 35,330 35,940 24 apr
Colliers Internat... 109,000 -0,910 -0,83% 110,290 106,780 109,910 24 apr
Colony Bankcorp 10,760 -0,040 -0,37% 10,960 10,600 10,800 24 apr
Columbia Banking ... 19,210 +0,130 +0,68% 19,310 18,870 19,080 24 apr
Columbia Sportswe... 79,780 +0,790 +1,00% 80,265 78,810 78,990 24 apr
Columbus McKinnon... 41,760 +0,240 +0,58% 41,865 41,210 41,520 24 apr
Comcast Corp 40,210 -0,150 -0,37% 40,340 39,820 40,360 24 apr
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 55,920 +0,820 +1,49% 56,000 54,510 55,100 24 apr
Commercial Vehicl... 6,150 -0,110 -1,76% 6,359 6,070 6,260 24 apr
CommScope Holding... 1,060 +0,062 +6,19% 1,080 1,000 0,998 24 apr
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... 43,340 +0,400 +0,93% 43,460 42,430 42,940 24 apr
Community West Ba... 17,970 -0,290 -1,59% 0,000 17,800 18,260 24 apr
Commvault Systems 96,830 -0,340 -0,35% 97,795 96,310 97,170 24 apr
Compugen Ltd 1,910 -0,070 -3,54% 1,985 1,900 1,980 24 apr
Computer Programs... 9,210 +0,350 +3,95% 0,000 0,000 8,860 01 mrt
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 6,480 +0,200 +3,18% 6,710 0,000 6,280 24 apr
Comtech Telecommu... 1,750 +0,170 +10,76% 1,780 1,580 1,580 24 apr
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 0,966 0,000 0,00% 0,000 0,000 0,966 23 apr
ConnectOne Bancorp 19,730 +0,320 +1,65% 19,760 19,120 19,410 24 apr
Conn's Inc 3,820 +0,120 +3,24% 3,820 3,700 3,700 24 apr
Consolidated Comm... 4,240 -0,010 -0,24% 4,260 4,200 4,250 24 apr
Consolidated Wate... 24,950 +0,140 +0,56% 25,110 24,645 24,810 24 apr
Consumer Portfoli... 8,840 +0,300 +3,51% 8,850 0,000 8,540 24 apr
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 54,930 +0,620 +1,14% 55,040 54,210 54,310 24 apr
Corbus Pharmaceut... 35,540 -2,200 -5,83% 38,440 34,240 37,740 24 apr
Corcept Therapeutics 22,480 -0,520 -2,26% 23,290 22,045 23,000 24 apr
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 239,670 -0,410 -0,17% 242,090 236,790 240,080 24 apr
Corvus Pharmaceut... 1,510 -0,020 -1,31% 0,000 1,490 1,530 24 apr
CoStar Group 91,950 +7,330 +8,66% 93,940 88,830 84,620 24 apr
Costco Wholesale ... 723,890 +1,210 +0,17% 725,430 716,090 722,680 24 apr
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 ... 1,780 +0,010 +0,56% 1,790 0,000 1,770 24 apr
CRA International 148,290 -0,760 -0,51% 149,020 146,860 149,050 24 apr
Cracker Barrel Ol... 61,070 +0,230 +0,38% 61,420 60,300 60,840 24 apr
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,499 +0,089 +2,62% 3,500 3,499 3,410 24 apr
Credit Acceptance... 522,220 -0,040 -0,01% 525,530 518,410 522,260 24 apr
Credit Suisse X-L... 148,650 -0,060 -0,04% 148,830 148,010 148,710 24 apr
Credit Suisse X-L... 77,535 -0,335 -0,43% 78,050 77,370 77,870 24 apr
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,140 -0,370 -3,89% 9,550 9,100 9,510 24 apr
Criteo SA 36,960 +1,350 +3,79% 37,380 35,890 35,610 24 apr
Crocs 125,770 -0,660 -0,52% 127,372 124,250 126,430 24 apr
Cross Country Hea... 17,570 -0,200 -1,13% 0,000 17,280 17,770 24 apr
Crown Crafts 5,140 0,000 0,00% 0,000 5,110 5,140 24 apr
CryoPort 16,230 +0,120 +0,74% 16,580 15,840 16,110 24 apr
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 49,830 +0,280 +0,57% 49,950 49,020 49,550 24 apr
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 13,980 -0,350 -2,44% 14,480 13,220 14,330 24 apr
CSW Industrials 238,050 -1,410 -0,59% 240,140 235,950 239,460 24 apr
CSX Corp 33,670 -1,050 -3,02% 34,430 33,415 34,720 24 apr
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,610 -0,030 -1,83% 1,680 1,600 1,640 24 apr
Cumulus Media 2,700 0,000 0,00% 2,745 2,630 2,700 24 apr
Curis 14,770 -0,240 -1,60% 15,070 14,540 15,010 24 apr
Cutera 1,960 -0,190 -8,84% 2,169 1,940 2,150 24 apr
CVB Financial Corp 17,090 -0,010 -0,06% 17,150 16,550 17,100 24 apr
CVD Equipment Corp 4,560 +0,085 +1,89% 4,720 4,560 4,475 24 apr
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 244,530 +4,420 +1,84% 250,480 244,070 240,110 24 apr
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 2,300 +0,510 +28,49% 2,350 1,850 1,790 24 apr
Cyclacel Pharmace... 8,010 -5,490 -40,67% 13,900 7,600 13,500 24 apr
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 66,820 +1,250 +1,91% 67,450 65,680 65,570 24 apr
CytomX Therapeutics 1,630 -0,050 -2,98% 1,700 1,620 1,680 24 apr
Cytosorbents Corp 0,822 -0,057 -6,52% 0,870 0,790 0,879 24 apr
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