Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 37,560 -1,140 -2,95% 39,290 37,360 38,700 23 apr
C.H. Robinson Wor... 70,350 0,000 0,00% 0,000 0,000 70,350 23 apr
Cadence Design Sy... 281,580 -0,180 -0,06% 0,000 0,000 281,760 23 apr
Cadiz 2,250 0,000 0,00% 2,320 2,220 2,250 23 apr
Caesars Entertain... 39,120 0,000 0,00% 0,000 0,000 39,120 23 apr
Caesarstone Ltd 6,410 +0,270 +4,40% 6,560 6,110 6,140 23 apr
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,430 +0,110 +0,97% 11,510 11,320 11,320 23 apr
Calamos Convertib... 11,100 +0,180 +1,65% 11,120 10,960 10,920 23 apr
Calamos Dynamic C... 21,840 0,000 0,00% 0,000 0,000 21,840 23 apr
Calamos Global Dy... 6,330 +0,070 +1,12% 6,380 6,260 6,260 23 apr
Calamos Global To... 9,950 +0,200 +2,05% 9,990 9,810 9,750 23 apr
Calamos Strategic... 15,765 +0,215 +1,38% 15,900 15,640 15,550 23 apr
CalAmp Corp 3,360 -0,010 -0,30% 3,370 3,185 3,370 23 apr
Calavo Growers 28,170 +1,340 +4,99% 28,320 26,960 26,830 23 apr
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 59,690 -0,010 -0,02% 60,500 59,295 59,700 23 apr
Calumet Specialty... 16,200 +0,835 +5,43% 16,290 15,295 15,365 23 apr
Camden National Corp 30,580 +0,270 +0,89% 30,980 30,300 30,310 23 apr
Camtek Ltd 76,530 -0,140 -0,18% 0,000 0,000 76,670 23 apr
Canadian Solar 14,870 0,000 0,00% 0,000 0,000 14,870 23 apr
Canterbury Park H... 23,040 -1,743 -7,03% 23,040 23,040 24,783 23 apr
Capital City Bank... 27,180 +0,070 +0,26% 27,440 26,750 27,110 23 apr
Capital Product P... 16,890 +0,140 +0,84% 16,932 16,507 16,750 23 apr
Capital Southwest... 25,700 +0,290 +1,14% 25,820 25,330 25,410 23 apr
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,290 +0,080 +1,54% 5,330 5,200 5,210 23 apr
Capricor Therapeu... 4,820 -0,120 -2,43% 5,020 4,700 4,940 23 apr
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,706 -0,025 -3,41% 0,730 0,700 0,730 23 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 8,230 +0,060 +0,73% 8,757 8,150 8,170 23 apr
CareTrust REIT 23,860 -0,040 -0,17% 23,975 23,650 23,900 17:33
Carlyle Group (The) 46,340 +1,140 +2,52% 46,570 44,960 45,200 23 apr
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,260 -0,030 -2,33% 1,310 1,250 1,290 23 apr
Carrols Restauran... 9,520 +0,010 +0,11% 0,000 0,000 9,510 23 apr
Carver Bancorp 1,590 0,000 0,00% 0,000 0,000 1,590 23 apr
Casella Waste Sys... 95,430 +1,340 +1,42% 96,020 93,230 94,090 23 apr
Casey's General S... 313,320 -0,160 -0,05% 314,890 311,835 313,480 23 apr
CASI Pharmaceuticals 2,440 -0,070 -2,79% 0,000 0,000 2,510 23 apr
Cass Information ... 43,000 +0,900 +2,14% 43,100 42,130 42,100 23 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... 14,730 0,000 0,00% 0,000 0,000 14,730 23 apr
Cathay General Ba... 34,900 -1,720 -4,70% 35,365 33,880 36,620 23 apr
Cavco Industries 375,360 +15,840 +4,41% 380,520 362,470 359,520 23 apr
CB Financial Serv... 21,500 +0,072 +0,33% 21,500 21,500 21,428 23 apr
CBAK Energy Techn... 1,010 +0,048 +4,94% 1,020 0,960 0,963 23 apr
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 240,360 -0,110 -0,05% 0,000 0,000 240,470 23 apr
CECO Environmenta... 23,830 +0,660 +2,85% 24,010 23,160 23,170 23 apr
Celldex Therapeutics 37,740 -1,110 -2,86% 39,670 37,620 38,850 23 apr
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,110 -0,080 -2,51% 3,279 3,110 3,190 23 apr
Cellectis SA 2,620 -0,020 -0,77% 2,650 2,460 2,640 23 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 2,440 -0,700 -22,29% 3,142 2,360 3,140 23 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 & ... 42,080 +1,850 +4,60% 42,810 40,240 40,230 23 apr
Central Garden & ... 36,190 +1,480 +4,26% 36,790 34,790 34,710 23 apr
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,550 0,000 0,00% 0,000 0,000 17,550 23 apr
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,130 +0,110 +3,64% 3,150 2,990 3,020 23 apr
Ceragon Networks Ltd 2,790 +0,030 +1,09% 2,850 2,740 2,760 23 apr
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,680 0,000 0,00% 0,000 0,000 1,680 23 apr
CEVA Inc 19,280 +0,370 +1,96% 19,635 18,920 18,910 23 apr
CF Bankshares 18,455 +0,055 +0,30% 18,590 18,455 18,400 23 apr
Champions Oncology 5,070 +0,010 +0,20% 5,070 5,030 5,060 23 apr
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,383 +0,013 +3,38% 0,390 0,373 0,370 23 apr
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 266,350 +1,270 +0,48% 271,500 265,595 265,080 23 apr
Check Point Softw... 160,800 +2,010 +1,27% 161,400 159,420 158,790 23 apr
Check-Cap Ltd 2,290 +0,030 +1,33% 2,290 2,210 2,260 23 apr
Cheesecake Factory 35,510 +1,200 +3,50% 35,630 34,600 34,310 23 apr
Chefs' Warehouse ... 33,400 +0,370 +1,12% 33,890 33,200 33,030 23 apr
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 44,000 -0,690 -1,54% 45,300 43,450 44,690 23 apr
Children's Place 7,150 -0,010 -0,14% 0,000 0,000 7,160 23 apr
Chimerix 0,927 +0,013 +1,42% 0,940 0,898 0,914 23 apr
China Automotive ... 3,630 0,000 0,00% 0,000 0,000 3,630 23 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... 2,930 -0,070 -2,33% 3,000 2,883 3,000 23 apr
China Natural Res... 1,040 0,000 0,00% 0,000 0,000 1,040 23 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 3,410 +0,460 +15,59% 3,440 2,940 2,950 23 apr
CHS 25,770 +0,140 +0,55% 25,840 25,620 25,630 23 apr
CHS 25,110 +0,075 +0,30% 25,210 24,910 25,035 23 apr
CHS 26,650 +0,130 +0,49% 27,030 26,540 26,520 23 apr
CHS 25,300 +0,090 +0,36% 25,540 25,200 25,210 23 apr
CHS 30,240 +0,210 +0,70% 30,380 29,970 30,030 23 apr
Churchill Downs 123,525 +2,785 +2,31% 123,600 121,515 120,740 23 apr
Chuy's Holdings 30,830 +0,450 +1,48% 31,210 30,520 30,380 23 apr
Cidara Therapeutics 10,250 +9,736 +1.894,55% 11,600 10,004 0,514 23 apr
Cimpress PLC 90,800 +1,890 +2,13% 91,830 89,465 88,910 23 apr
Cincinnati Financ... 120,760 -0,200 -0,17% 121,860 120,700 120,960 23 apr
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 665,540 +0,540 +0,08% 669,530 665,150 665,000 23 apr
Cirrus Logic 84,270 -0,200 -0,24% 85,480 84,010 84,470 23 apr
Cisco Systems 48,300 -0,020 -0,04% 0,000 0,000 48,320 23 apr
Citi Trends 22,230 +0,010 +0,05% 23,000 21,860 22,220 23 apr
Citizens & Northe... 17,750 -0,230 -1,28% 18,410 17,650 17,980 23 apr
Citizens Communit... 10,800 +0,270 +2,56% 10,830 10,400 10,530 23 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 103,840 +0,300 +0,29% 104,342 102,880 103,540 23 apr
Civista Bancshares 15,140 -0,100 -0,66% 15,350 15,040 15,240 23 apr
Clean Energy Fuel... 2,305 -0,005 -0,22% 0,000 0,000 2,310 23 apr
Clearfield 29,430 +0,320 +1,10% 29,542 28,550 29,110 23 apr
ClearOne 0,932 0,000 0,00% 0,000 0,000 0,932 23 apr
Clearside Biomedical 1,370 -0,040 -2,84% 1,480 1,350 1,410 23 apr
ClearSign Technol... 0,871 -0,001 -0,11% 0,000 0,000 0,872 23 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 216,800 +0,030 +0,01% 0,000 0,000 216,770 23 apr
CNB Financial Corp 19,240 +0,050 +0,26% 19,390 19,090 19,190 23 apr
Coca-Cola Consoli... 830,460 -0,190 -0,02% 834,620 826,490 830,650 23 apr
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 2,895 +0,035 +1,22% 3,030 2,880 2,860 23 apr
Codorus Valley Ba... 22,270 -0,040 -0,18% 22,860 22,170 22,310 23 apr
Coffee Holding Co 1,690 +0,020 +1,20% 1,701 1,550 1,670 23 apr
Cogent Communicat... 64,390 -0,120 -0,19% 65,590 64,270 64,510 23 apr
Cognex Corp 39,520 -0,020 -0,05% 0,000 0,000 39,540 23 apr
Cognizant Technol... 67,770 -0,430 -0,63% 68,400 67,550 68,200 23 apr
Coherus BioSciences 2,190 +0,010 +0,46% 0,000 0,000 2,180 23 apr
Cohu 29,950 +0,880 +3,03% 30,155 29,020 29,070 23 apr
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 35,940 +1,200 +3,45% 36,505 34,923 34,740 23 apr
Colliers Internat... 109,910 +1,350 +1,24% 110,180 107,800 108,560 23 apr
Colony Bankcorp 10,730 +0,030 +0,28% 10,960 10,730 10,700 23 apr
Columbia Banking ... 19,085 +0,005 +0,03% 0,000 0,000 19,080 23 apr
Columbia Sportswe... 78,970 +1,830 +2,37% 79,240 76,610 77,140 23 apr
Columbus McKinnon... 41,520 +0,630 +1,54% 41,630 40,780 40,890 23 apr
Comcast Corp 40,360 0,000 0,00% 0,000 0,000 40,360 23 apr
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 55,145 +0,225 +0,41% 55,920 54,450 54,920 23 apr
Commercial Vehicl... 6,260 -0,090 -1,42% 6,430 6,250 6,350 23 apr
CommScope Holding... 0,989 -0,031 -3,08% 1,050 0,964 1,020 23 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... 42,850 +0,740 +1,76% 43,420 41,645 42,110 23 apr
Community West Ba... 18,240 +0,620 +3,52% 18,520 17,550 17,620 23 apr
Commvault Systems 97,160 +1,620 +1,70% 97,490 95,140 95,540 23 apr
Compugen Ltd 1,980 +0,090 +4,76% 2,025 1,880 1,890 23 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 ... 6,190 -1,750 -22,04% 8,290 6,110 7,940 23 apr
Comtech Telecommu... 1,580 0,000 0,00% 0,000 0,000 1,580 23 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 -0,01% 0,966 0,934 0,966 23 apr
ConnectOne Bancorp 19,420 +0,540 +2,86% 19,580 18,910 18,880 23 apr
Conn's Inc 3,700 +0,040 +1,09% 3,800 3,610 3,660 23 apr
Consolidated Comm... 4,250 +0,020 +0,47% 4,260 4,230 4,230 23 apr
Consolidated Wate... 24,790 +0,540 +2,23% 24,920 24,220 24,250 23 apr
Consumer Portfoli... 8,530 +0,010 +0,12% 8,920 8,440 8,520 23 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 54,300 -0,010 -0,02% 0,000 0,000 54,310 23 apr
Corbus Pharmaceut... 37,830 +0,130 +0,34% 40,080 37,510 37,700 23 apr
Corcept Therapeutics 22,980 +0,680 +3,05% 24,230 22,360 22,300 23 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 240,080 +5,020 +2,14% 240,170 236,510 235,060 23 apr
Corvus Pharmaceut... 1,530 +0,090 +6,25% 1,570 1,430 1,440 23 apr
CoStar Group 84,570 -0,740 -0,87% 86,040 84,400 85,310 23 apr
Costco Wholesale ... 722,800 +0,120 +0,02% 0,000 0,000 722,680 23 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 ... 1,770 -0,010 -0,56% 1,796 1,760 1,780 23 apr
CRA International 148,860 +1,610 +1,09% 149,800 147,980 147,250 23 apr
Cracker Barrel Ol... 60,830 -0,010 -0,02% 0,000 0,000 60,840 23 apr
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,410 +0,070 +2,10% 3,410 3,240 3,340 23 apr
Credit Acceptance... 522,260 +3,080 +0,59% 527,525 518,200 519,180 23 apr
Credit Suisse X-L... 148,660 -0,330 -0,22% 148,908 148,520 148,990 23 apr
Credit Suisse X-L... 77,660 +0,190 +0,25% 77,850 77,295 77,470 23 apr
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,505 -0,105 -1,09% 9,740 9,370 9,610 23 apr
Criteo SA 35,610 +0,090 +0,25% 35,970 35,300 35,520 23 apr
Crocs 126,430 0,000 0,00% 0,000 0,000 126,430 23 apr
Cross Country Hea... 17,770 +0,750 +4,41% 18,320 17,090 17,020 23 apr
Crown Crafts 5,140 +0,030 +0,59% 5,160 5,130 5,110 23 apr
CryoPort 16,110 +0,050 +0,31% 16,840 16,070 16,060 23 apr
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 49,580 +0,350 +0,71% 50,260 48,770 49,230 23 apr
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 14,330 0,000 0,00% 0,000 0,000 14,330 23 apr
CSW Industrials 239,460 +5,110 +2,18% 240,015 235,860 234,350 23 apr
CSX Corp 34,700 +0,080 +0,23% 34,970 34,505 34,620 23 apr
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,640 +0,020 +1,23% 1,700 1,630 1,620 23 apr
Cumulus Media 2,700 0,000 0,00% 2,840 2,700 2,700 23 apr
Curis 15,010 +0,160 +1,08% 15,010 14,560 14,850 23 apr
Cutera 2,150 +0,210 +10,82% 2,220 1,940 1,940 23 apr
CVB Financial Corp 17,120 +0,650 +3,95% 17,175 16,390 16,470 23 apr
CVD Equipment Corp 4,475 +0,105 +2,40% 4,590 4,350 4,370 23 apr
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 240,110 +5,450 +2,32% 242,610 235,100 234,660 23 apr
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 1,830 +0,080 +4,57% 1,850 1,680 1,750 23 apr
Cyclacel Pharmace... 13,500 +2,000 +17,39% 13,500 12,500 11,500 23 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 65,570 -0,720 -1,09% 68,760 65,530 66,290 23 apr
CytomX Therapeutics 1,680 +0,010 +0,60% 1,730 1,640 1,670 23 apr
Cytosorbents Corp 0,883 +0,073 +9,01% 0,920 0,800 0,810 23 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