Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 40,040 +0,870 +2,22% 41,000 39,545 39,170 01 mei
C.H. Robinson Wor... 72,090 +1,090 +1,54% 72,825 70,405 71,000 01 mei
Cadence Design Sy... 274,550 -1,080 -0,39% 280,820 273,240 275,630 01 mei
Cadiz 2,250 -0,030 -1,32% 2,350 2,250 2,280 01 mei
Caesars Entertain... 36,370 +0,550 +1,54% 37,480 35,120 35,820 01 mei
Caesarstone Ltd 6,310 0,000 0,00% 6,480 6,230 6,310 01 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,230 +0,030 +0,27% 11,290 11,170 11,200 01 mei
Calamos Convertib... 11,030 +0,085 +0,78% 11,120 10,950 10,945 01 mei
Calamos Dynamic C... 22,150 +0,140 +0,64% 22,335 21,910 22,010 01 mei
Calamos Global Dy... 6,410 +0,040 +0,63% 6,450 6,360 6,370 01 mei
Calamos Global To... 9,980 +0,020 +0,20% 10,078 9,930 9,960 01 mei
Calamos Strategic... 15,540 -0,020 -0,13% 15,750 15,500 15,560 01 mei
CalAmp Corp 3,300 +0,200 +6,45% 3,250 3,180 3,100 01 mei
Calavo Growers 28,540 +1,590 +5,90% 28,550 26,600 26,950 01 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 55,250 -0,080 -0,14% 56,220 55,170 55,330 01 mei
Calumet Specialty... 15,660 0,000 0,00% 15,800 15,500 15,660 01 mei
Camden National Corp 31,680 +0,460 +1,47% 32,200 31,290 31,220 01 mei
Camtek Ltd 78,890 -2,080 -2,57% 81,350 78,150 80,970 01 mei
Canadian Solar 16,340 +0,130 +0,80% 16,958 15,964 16,210 01 mei
Canterbury Park H... 23,000 0,000 0,00% 23,000 23,000 23,000 01 mei
Capital City Bank... 26,960 +0,440 +1,66% 27,125 26,500 26,520 01 mei
Capital Product P... 16,860 +0,140 +0,84% 16,890 16,127 16,720 01 mei
Capital Southwest... 26,165 +0,345 +1,34% 26,340 25,840 25,820 01 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,090 +0,320 +6,71% 5,220 4,780 4,770 01 mei
Capricor Therapeu... 5,310 +0,040 +0,76% 5,440 5,240 5,270 01 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,739 -0,013 -1,78% 0,777 0,723 0,752 01 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 9,190 +1,430 +18,43% 9,960 8,430 7,760 01 mei
CareTrust REIT 24,930 +0,210 +0,85% 25,245 24,560 24,720 01 mei
Carlyle Group (The) 40,980 -3,820 -8,53% 42,890 40,410 44,800 01 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,195 -0,035 -2,85% 1,240 1,190 1,230 01 mei
Carrols Restauran... 9,520 0,000 0,00% 9,530 9,510 9,520 01 mei
Carver Bancorp 1,580 -0,050 -3,07% 1,610 1,520 1,630 01 mei
Casella Waste Sys... 90,130 -0,270 -0,30% 90,895 88,893 90,400 01 mei
Casey's General S... 318,660 -0,920 -0,29% 321,470 318,210 319,580 01 mei
CASI Pharmaceuticals 2,390 +0,036 +1,53% 2,430 2,300 2,354 01 mei
Cass Information ... 43,490 +0,300 +0,69% 44,280 43,305 43,190 01 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... 15,200 +0,150 +1,00% 15,520 14,970 15,050 01 mei
Cathay General Ba... 35,180 +0,740 +2,15% 35,840 34,460 34,440 01 mei
Cavco Industries 364,660 +0,450 +0,12% 377,090 363,780 364,210 01 mei
CB Financial Serv... 22,300 +0,090 +0,41% 22,650 22,060 22,210 01 mei
CBAK Energy Techn... 1,145 +0,045 +4,09% 1,150 1,060 1,100 01 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 214,610 -27,250 -11,27% 226,720 213,440 241,860 01 mei
CECO Environmenta... 22,010 +0,390 +1,80% 22,530 21,350 21,620 01 mei
Celldex Therapeutics 39,330 +1,910 +5,10% 40,880 37,450 37,420 01 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,160 +0,070 +2,27% 3,330 3,080 3,090 01 mei
Cellectis SA 2,536 -0,024 -0,94% 2,600 2,530 2,560 01 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 0,306 -0,835 -73,20% 0,331 0,280 1,140 01 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 & ... 41,440 +0,490 +1,20% 41,730 40,790 40,950 01 mei
Central Garden & ... 35,640 +0,210 +0,59% 35,930 34,920 35,430 01 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 16,000 -1,350 -7,78% 17,540 15,410 17,350 01 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,920 -0,050 -1,68% 3,010 2,900 2,970 01 mei
Ceragon Networks Ltd 2,770 0,000 0,00% 2,830 2,740 2,770 01 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,720 +0,050 +2,99% 1,790 1,650 1,670 01 mei
CEVA Inc 19,810 -0,460 -2,27% 20,565 19,735 20,270 01 mei
CF Bankshares 18,480 -0,032 -0,18% 18,480 18,480 18,513 30 apr
Champions Oncology 4,860 +0,010 +0,21% 5,000 4,860 4,850 01 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,336 +0,003 +0,86% 0,360 0,333 0,333 01 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 259,700 +3,760 +1,47% 263,240 253,910 255,940 01 mei
Check Point Softw... 148,940 -0,480 -0,32% 150,450 148,710 149,420 01 mei
Check-Cap Ltd 2,300 +0,075 +3,37% 2,205 2,155 2,225 01 mei
Cheesecake Factory 33,820 -0,700 -2,03% 34,520 33,680 34,520 01 mei
Chefs' Warehouse ... 34,900 +1,820 +5,50% 38,735 34,715 33,080 01 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,000 +0,835 +1,98% 43,300 42,016 42,165 01 mei
Children's Place 6,710 -0,250 -3,59% 6,980 6,580 6,960 01 mei
Chimerix 0,947 +0,007 +0,76% 0,961 0,890 0,940 01 mei
China Automotive ... 3,510 -0,025 -0,71% 3,580 3,460 3,535 01 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... 2,295 -0,035 -1,50% 2,295 2,210 2,330 01 mei
China Natural Res... 0,980 -0,040 -3,92% 1,010 0,977 1,020 01 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 3,640 +0,100 +2,82% 3,680 3,420 3,540 01 mei
CHS 30,300 +0,110 +0,36% 30,500 30,120 30,190 01 mei
CHS 26,790 +0,120 +0,45% 26,790 26,600 26,670 01 mei
CHS 26,130 +0,140 +0,54% 26,140 25,910 25,990 01 mei
CHS 25,430 +0,120 +0,47% 25,440 25,160 25,310 01 mei
CHS 25,750 +0,100 +0,39% 25,805 25,610 25,650 01 mei
Churchill Downs 129,845 +0,845 +0,66% 131,065 128,215 129,000 01 mei
Chuy's Holdings 28,960 -0,500 -1,70% 29,510 28,900 29,460 01 mei
Cidara Therapeutics 11,810 -0,170 -1,42% 11,860 11,016 11,980 01 mei
Cimpress PLC 84,300 -0,970 -1,14% 86,730 84,170 85,270 01 mei
Cincinnati Financ... 117,270 +1,580 +1,37% 118,520 115,690 115,690 01 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 663,590 +5,250 +0,80% 670,470 656,680 658,340 01 mei
Cirrus Logic 83,970 -4,600 -5,19% 87,700 83,920 88,570 01 mei
Cisco Systems 46,840 -0,140 -0,30% 47,570 46,681 46,980 01 mei
Citi Trends 21,460 +0,020 +0,09% 21,880 20,700 21,440 01 mei
Citizens & Northe... 18,170 +1,120 +6,57% 18,120 17,020 17,050 01 mei
Citizens Communit... 10,990 -0,010 -0,09% 11,000 10,640 11,000 01 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 104,020 +3,000 +2,97% 104,570 101,620 101,020 01 mei
Civista Bancshares 14,250 -0,030 -0,21% 14,460 14,060 14,280 01 mei
Clean Energy Fuel... 2,310 -0,010 -0,43% 2,390 2,260 2,320 01 mei
Clearfield 30,910 +0,790 +2,62% 31,589 29,860 30,120 01 mei
ClearOne 1,050 +0,126 +13,67% 1,230 0,900 0,924 01 mei
Clearside Biomedical 1,260 0,000 0,00% 1,340 1,250 1,260 01 mei
ClearSign Technol... 0,800 +0,010 +1,28% 0,850 0,780 0,790 01 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 207,990 -1,650 -0,79% 210,510 207,550 209,640 01 mei
CNB Financial Corp 19,020 +0,020 +0,11% 19,250 19,000 19,000 01 mei
Coca-Cola Consoli... 832,550 +6,550 +0,79% 836,020 822,820 826,000 01 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,110 +0,200 +6,87% 3,230 2,940 2,910 01 mei
Codorus Valley Ba... 22,320 +0,120 +0,54% 22,565 22,230 22,200 01 mei
Coffee Holding Co 1,550 -0,080 -4,91% 1,650 1,520 1,630 01 mei
Cogent Communicat... 64,900 +0,720 +1,12% 65,210 63,770 64,180 01 mei
Cognex Corp 40,930 -0,610 -1,47% 42,130 40,799 41,540 01 mei
Cognizant Technol... 65,390 -0,290 -0,44% 66,265 65,300 65,680 01 mei
Coherus BioSciences 2,060 +0,100 +5,10% 2,150 1,960 1,960 01 mei
Cohu 29,570 -0,750 -2,47% 30,400 29,355 30,320 01 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 37,720 +0,790 +2,14% 38,470 37,030 36,930 01 mei
Colliers Internat... 104,670 +0,630 +0,61% 106,180 103,810 104,040 01 mei
Colony Bankcorp 10,970 +0,100 +0,92% 11,110 10,880 10,870 01 mei
Columbia Banking ... 19,530 +0,720 +3,83% 19,895 18,905 18,810 01 mei
Columbia Sportswe... 81,410 +1,780 +2,24% 81,810 78,965 79,630 01 mei
Columbus McKinnon... 41,290 +0,020 +0,05% 42,170 41,160 41,270 01 mei
Comcast Corp 38,179 +0,069 +0,18% 38,695 38,020 38,110 01 mei
Commerce Bancshares 55,810 +1,130 +2,07% 56,400 54,930 54,680 01 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commercial Vehicl... 5,850 -0,160 -2,66% 6,080 5,840 6,010 01 mei
CommScope Holding... 0,864 -0,030 -3,36% 0,930 0,864 0,894 01 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... 42,630 +0,620 +1,48% 43,300 42,240 42,010 01 mei
Community West Ba... 17,445 +0,275 +1,60% 17,590 17,190 17,170 01 mei
Commvault Systems 102,710 +0,240 +0,23% 104,910 101,540 102,470 01 mei
Compugen Ltd 1,986 +0,056 +2,90% 2,050 1,875 1,930 01 mei
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 ... 7,390 +0,041 +0,55% 7,390 6,950 7,349 01 mei
Comtech Telecommu... 1,840 -0,040 -2,13% 1,942 1,800 1,880 01 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 0,900 +0,010 +1,12% 0,980 0,882 0,890 30 apr
ConnectOne Bancorp 18,550 +0,640 +3,57% 18,860 18,010 17,910 01 mei
Conn's Inc 3,490 -0,040 -1,13% 3,600 3,400 3,530 01 mei
Consolidated Comm... 4,320 0,000 0,00% 4,340 4,320 4,320 01 mei
Consolidated Wate... 25,770 +0,320 +1,26% 26,240 25,490 25,450 01 mei
Consumer Portfoli... 8,780 +0,220 +2,57% 8,950 8,580 8,560 01 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 54,440 +0,130 +0,24% 55,420 54,180 54,310 01 mei
Corbus Pharmaceut... 37,320 +0,280 +0,76% 38,580 36,600 37,040 01 mei
Corcept Therapeutics 23,880 +0,560 +2,40% 24,610 22,600 23,320 01 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 240,990 +2,140 +0,90% 243,490 239,980 238,850 01 mei
Corvus Pharmaceut... 1,610 +0,060 +3,87% 1,647 1,510 1,550 01 mei
CoStar Group 90,370 -1,160 -1,27% 92,395 89,435 91,530 01 mei
Costco Wholesale ... 722,020 -0,880 -0,12% 729,860 715,320 722,900 01 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 38,990 0,000 0,00% 0,000 0,000 38,990 feb '23
Cowen 25,220 0,000 0,00% 0,000 0,000 25,220 feb '23
CPS Technologies ... 1,785 -0,011 -0,62% 1,789 1,770 1,796 01 mei
CRA International 149,560 +4,470 +3,08% 149,670 143,920 145,090 01 mei
Cracker Barrel Ol... 56,360 -1,830 -3,14% 58,380 55,750 58,190 01 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,120 -0,225 -6,73% 3,325 3,000 3,345 01 mei
Credit Acceptance... 492,600 -21,120 -4,11% 505,420 482,980 513,720 01 mei
Credit Suisse X-L... 149,380 +2,270 +1,54% 149,380 147,130 147,110 01 mei
Credit Suisse X-L... 76,411 +1,051 +1,39% 77,120 75,400 75,360 01 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,480 -0,060 -0,63% 9,580 9,280 9,540 01 mei
Criteo SA 35,160 +0,120 +0,34% 36,120 34,905 35,040 01 mei
Crocs 123,480 -0,890 -0,72% 126,665 121,500 124,370 01 mei
Cross Country Hea... 17,910 +0,310 +1,76% 18,000 17,390 17,600 01 mei
Crown Crafts 5,080 0,000 0,00% 5,090 5,070 5,080 01 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CryoPort 16,790 +0,600 +3,71% 17,110 15,890 16,190 01 mei
CSG Systems Inter... 45,840 -1,400 -2,96% 47,560 45,780 47,240 01 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 12,390 -0,680 -5,20% 13,420 12,250 13,070 01 mei
CSW Industrials 240,600 +2,980 +1,25% 244,300 237,500 237,620 01 mei
CSX Corp 33,185 -0,035 -0,11% 33,520 32,960 33,220 01 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,420 -0,180 -11,25% 1,590 1,420 1,600 01 mei
Cumulus Media 2,610 -0,020 -0,76% 2,730 2,610 2,630 01 mei
Curis 16,290 +0,940 +6,12% 16,300 14,890 15,350 01 mei
Cutera 2,460 +0,040 +1,65% 2,522 2,200 2,420 01 mei
CVB Financial Corp 16,740 +0,400 +2,45% 17,060 16,550 16,340 01 mei
CVD Equipment Corp 4,580 +0,130 +2,92% 4,580 4,350 4,450 01 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 237,160 -2,090 -0,87% 241,740 235,270 239,250 01 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 7,350 -1,090 -12,91% 7,500 7,350 8,440 01 mei
Cyclacel Pharmace... 2,680 +0,560 +26,42% 4,000 1,890 2,120 01 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 63,370 +2,050 +3,34% 64,300 61,370 61,320 01 mei
CytomX Therapeutics 5,130 +3,500 +214,72% 5,850 2,780 1,630 01 mei
Cytosorbents Corp 0,850 +0,040 +4,94% 0,864 0,810 0,810 01 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