Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 41,950 -0,360 -0,85% 42,310 41,340 42,310 07 mei
C.H. Robinson Wor... 79,540 +0,790 +1,00% 79,900 78,160 78,750 07 mei
Cadence Design Sy... 284,030 -1,160 -0,41% 288,418 283,800 285,190 07 mei
Cadiz 2,355 -0,025 -1,05% 2,460 2,350 2,380 07 mei
Caesars Entertain... 36,341 +0,291 +0,81% 36,890 35,945 36,050 07 mei
Caesarstone Ltd 6,570 +0,110 +1,70% 6,750 6,560 6,460 07 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,230 0,000 0,00% 11,295 11,200 11,230 07 mei
Calamos Convertib... 11,260 +0,020 +0,18% 11,300 11,190 11,240 07 mei
Calamos Dynamic C... 22,800 +0,040 +0,18% 22,990 22,780 22,760 07 mei
Calamos Global Dy... 6,640 +0,030 +0,45% 6,700 6,620 6,610 07 mei
Calamos Global To... 10,435 +0,085 +0,82% 10,460 10,380 10,350 07 mei
Calamos Strategic... 16,100 +0,100 +0,63% 16,135 16,018 16,000 07 mei
CalAmp Corp 3,730 +0,030 +0,81% 3,880 3,505 3,700 07 mei
Calavo Growers 28,560 +0,600 +2,15% 28,760 27,970 27,960 07 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 57,080 +0,160 +0,28% 57,590 56,660 56,920 07 mei
Calumet Specialty... 16,330 +0,110 +0,68% 16,800 16,240 16,220 07 mei
Camden National Corp 31,790 -0,290 -0,90% 32,490 31,760 32,080 07 mei
Camtek Ltd 84,360 -0,110 -0,13% 86,250 83,400 84,470 07 mei
Canadian Solar 17,560 +0,200 +1,15% 17,940 17,150 17,360 07 mei
Canterbury Park H... 24,070 +0,410 +1,73% 24,070 23,845 23,660 07 mei
Capital City Bank... 27,460 +0,010 +0,04% 27,875 27,160 27,450 07 mei
Capital Product P... 16,050 -0,330 -2,01% 16,350 15,815 16,380 07 mei
Capital Southwest... 26,560 +0,030 +0,11% 26,790 26,450 26,530 07 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,065 +0,005 +0,10% 5,150 5,060 5,060 07 mei
Capricor Therapeu... 5,460 -0,070 -1,27% 5,680 5,410 5,530 07 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,792 +0,002 +0,28% 0,818 0,754 0,790 07 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 10,490 +0,310 +3,05% 10,510 9,940 10,180 07 mei
CareTrust REIT 24,880 +0,010 +0,04% 25,105 24,740 24,870 07 mei
Carlyle Group (The) 41,980 -0,010 -0,02% 42,580 41,935 41,990 07 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,160 -0,040 -3,33% 1,250 1,160 1,200 07 mei
Carrols Restauran... 9,530 0,000 0,00% 9,540 9,520 9,530 07 mei
Carver Bancorp 1,640 +0,090 +5,81% 1,680 1,500 1,550 07 mei
Casella Waste Sys... 95,350 +1,070 +1,13% 95,370 94,090 94,280 07 mei
Casey's General S... 330,140 +6,940 +2,15% 330,800 323,200 323,200 07 mei
CASI Pharmaceuticals 2,610 -0,140 -5,09% 2,795 2,590 2,750 07 mei
Cass Information ... 44,560 +0,190 +0,43% 44,980 44,420 44,370 07 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... 15,140 +0,150 +1,00% 15,260 14,820 14,990 07 mei
Cathay General Ba... 36,770 -0,090 -0,24% 37,192 36,680 36,860 07 mei
Cavco Industries 378,600 -2,930 -0,77% 384,550 378,045 381,530 07 mei
CB Financial Serv... 22,400 +0,150 +0,67% 22,400 22,250 22,250 07 mei
CBAK Energy Techn... 1,100 -0,005 -0,45% 1,130 1,050 1,105 07 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 220,620 -1,200 -0,54% 223,670 220,000 221,820 07 mei
CECO Environmenta... 23,510 +0,440 +1,91% 23,690 23,100 23,070 07 mei
Celldex Therapeutics 42,210 +0,560 +1,34% 43,350 40,200 41,650 07 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,285 -0,045 -1,35% 3,350 3,180 3,330 07 mei
Cellectis SA 3,100 -0,250 -7,46% 3,190 2,940 3,350 07 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 0,290 +0,020 +7,37% 0,319 0,271 0,270 07 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 & ... 41,580 -0,060 -0,14% 42,249 41,550 41,640 07 mei
Central Garden & ... 35,860 -0,080 -0,22% 36,440 35,795 35,940 07 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,555 +0,155 +0,89% 17,660 17,290 17,400 07 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,090 -0,140 -4,33% 3,250 3,065 3,230 07 mei
Ceragon Networks Ltd 2,760 -0,390 -12,38% 2,940 2,660 3,150 07 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,840 +0,050 +2,79% 1,880 1,760 1,790 07 mei
CEVA Inc 20,780 -0,200 -0,95% 21,360 20,780 20,980 07 mei
CF Bankshares 18,370 -0,060 -0,33% 18,680 18,370 18,430 07 mei
Champions Oncology 4,760 -0,140 -2,86% 4,875 4,600 4,900 07 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,295 -0,009 -2,81% 0,320 0,292 0,303 07 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 267,910 -3,560 -1,31% 275,700 267,910 271,470 07 mei
Check Point Softw... 154,680 +2,010 +1,32% 154,790 152,300 152,670 07 mei
Check-Cap Ltd 2,210 +0,006 +0,25% 2,260 2,180 2,204 07 mei
Cheesecake Factory 34,040 -0,590 -1,70% 34,800 33,880 34,630 07 mei
Chefs' Warehouse ... 38,790 +1,060 +2,81% 39,140 37,870 37,730 07 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,600 +0,200 +0,46% 43,700 43,210 43,400 07 mei
Children's Place 9,350 +1,320 +16,44% 9,450 7,930 8,030 07 mei
Chimerix 0,999 -0,001 -0,07% 1,020 0,970 1,000 07 mei
China Automotive ... 3,480 +0,035 +1,02% 3,550 3,430 3,445 07 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... 2,600 +0,128 +5,17% 2,630 2,450 2,472 07 mei
China Natural Res... 0,955 +0,015 +1,54% 0,959 0,940 0,940 07 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 3,750 -0,050 -1,32% 3,890 3,630 3,800 07 mei
CHS 25,840 +0,040 +0,16% 25,850 25,710 25,800 07 mei
CHS 25,390 +0,040 +0,16% 25,415 25,344 25,350 07 mei
CHS 26,700 -0,050 -0,19% 26,880 26,700 26,750 07 mei
CHS 26,140 -0,045 -0,17% 26,220 26,074 26,185 07 mei
CHS 30,230 -0,065 -0,21% 30,390 30,210 30,295 07 mei
Churchill Downs 138,120 +2,160 +1,59% 138,855 135,373 135,960 07 mei
Chuy's Holdings 29,310 -0,610 -2,04% 30,250 29,310 29,920 07 mei
Cidara Therapeutics 13,460 -0,150 -1,10% 14,121 13,405 13,610 07 mei
Cimpress PLC 84,240 +0,840 +1,01% 85,440 82,910 83,400 07 mei
Cincinnati Financ... 117,180 -0,200 -0,17% 118,185 117,050 117,380 07 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 692,480 +6,780 +0,99% 696,070 689,130 685,700 07 mei
Cirrus Logic 91,230 +1,210 +1,34% 92,485 90,290 90,020 07 mei
Cisco Systems 47,270 +0,160 +0,34% 47,460 47,005 47,110 07 mei
Citi Trends 23,190 +0,380 +1,67% 23,520 22,860 22,810 07 mei
Citizens & Northe... 17,850 -0,400 -2,19% 18,345 17,781 18,250 07 mei
Citizens Communit... 11,475 +0,525 +4,79% 11,535 10,680 10,950 07 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 105,750 -0,680 -0,64% 107,200 105,530 106,430 07 mei
Civista Bancshares 13,730 -0,500 -3,51% 14,290 13,710 14,230 07 mei
Clean Energy Fuel... 2,370 0,000 0,00% 2,410 2,350 2,370 07 mei
Clearfield 36,400 +1,410 +4,03% 36,570 35,000 34,990 07 mei
ClearOne 0,970 -0,030 -2,99% 1,040 0,970 1,000 07 mei
Clearside Biomedical 1,282 +0,002 +0,16% 1,380 1,250 1,280 07 mei
ClearSign Technol... 0,831 +0,011 +1,33% 0,846 0,800 0,820 07 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 208,240 +0,240 +0,12% 208,900 204,000 208,000 07 mei
CNB Financial Corp 19,700 -0,100 -0,51% 20,000 19,690 19,800 07 mei
Coca-Cola Consoli... 1.008,570 +150,690 +17,57% 1.030,000 913,750 857,880 07 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,530 -0,030 -0,84% 3,625 3,370 3,560 07 mei
Codorus Valley Ba... 22,460 0,000 0,00% 22,980 22,430 22,460 07 mei
Coffee Holding Co 1,510 +0,100 +7,09% 1,604 1,350 1,410 07 mei
Cogent Communicat... 63,070 -0,540 -0,85% 64,175 63,010 63,610 07 mei
Cognex Corp 45,920 +1,430 +3,21% 46,200 44,525 44,490 07 mei
Cognizant Technol... 67,660 +1,240 +1,87% 67,710 66,440 66,420 07 mei
Coherus BioSciences 2,250 +0,030 +1,35% 2,270 2,190 2,220 07 mei
Cohu 29,640 +0,720 +2,49% 29,790 29,090 28,920 07 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 37,330 +0,310 +0,84% 37,645 37,000 37,020 07 mei
Colliers Internat... 111,980 +0,410 +0,37% 113,530 111,420 111,570 07 mei
Colony Bankcorp 11,270 -0,110 -0,97% 11,530 11,270 11,380 07 mei
Columbia Banking ... 20,099 -0,271 -1,33% 20,610 20,060 20,370 07 mei
Columbia Sportswe... 82,240 +0,910 +1,12% 82,430 81,690 81,330 07 mei
Columbus McKinnon... 43,390 +0,040 +0,09% 43,970 43,320 43,350 07 mei
Comcast Corp 38,490 0,000 0,00% 38,720 38,370 38,490 07 mei
Commerce Bancshares 56,030 -0,120 -0,21% 56,980 56,010 56,150 07 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commercial Vehicl... 5,615 -0,405 -6,73% 5,920 4,890 6,020 07 mei
CommScope Holding... 0,986 +0,061 +6,60% 1,020 0,937 0,925 07 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... 43,410 -0,420 -0,96% 44,300 43,390 43,830 07 mei
Community West Ba... 17,270 -0,080 -0,46% 17,580 17,250 17,350 07 mei
Commvault Systems 109,080 +0,150 +0,14% 110,430 107,810 108,930 07 mei
Compugen Ltd 2,205 +0,055 +2,56% 2,245 2,130 2,150 07 mei
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 7,830 +0,380 +5,10% 7,870 7,095 7,450 07 mei
Comtech Telecommu... 1,995 -0,085 -4,09% 2,080 1,970 2,080 07 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 0,960 +0,090 +10,34% 1,030 0,919 0,870 07 mei
ConnectOne Bancorp 19,630 -0,060 -0,30% 19,890 19,620 19,690 07 mei
Conn's Inc 3,430 -0,010 -0,29% 3,550 3,420 3,440 07 mei
Consolidated Comm... 4,270 -0,080 -1,84% 4,370 4,200 4,350 07 mei
Consolidated Wate... 27,040 +0,230 +0,86% 27,400 26,719 26,810 07 mei
Consumer Portfoli... 8,560 -0,260 -2,95% 8,950 8,560 8,820 07 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 55,940 +0,200 +0,36% 56,090 55,600 55,740 07 mei
Corbus Pharmaceut... 39,650 +0,830 +2,14% 40,340 37,905 38,820 07 mei
Corcept Therapeutics 24,480 +0,510 +2,13% 24,620 23,610 23,970 07 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 254,050 +6,840 +2,77% 255,000 247,000 247,210 07 mei
Corvus Pharmaceut... 1,710 -0,200 -10,47% 1,940 1,430 1,910 07 mei
CoStar Group 92,460 +1,160 +1,27% 92,740 91,160 91,300 07 mei
Costco Wholesale ... 771,390 +14,940 +1,98% 772,240 755,570 756,450 07 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 ... 1,770 +0,030 +1,72% 1,790 1,680 1,740 07 mei
CRA International 161,720 +0,970 +0,60% 163,850 160,300 160,750 07 mei
Cracker Barrel Ol... 53,620 -1,880 -3,39% 55,510 53,390 55,500 07 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,050 -0,050 -1,61% 3,130 3,050 3,100 07 mei
Credit Acceptance... 529,020 +6,850 +1,31% 530,260 525,150 522,170 07 mei
Credit Suisse X-L... 148,520 -0,740 -0,50% 148,770 148,020 149,260 07 mei
Credit Suisse X-L... 77,960 -0,390 -0,50% 78,500 77,500 78,350 07 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 10,295 -0,115 -1,10% 10,620 10,000 10,410 07 mei
Criteo SA 37,780 +0,560 +1,50% 38,090 36,578 37,220 07 mei
Crocs 136,620 +9,990 +7,89% 142,710 132,100 126,630 07 mei
Cross Country Hea... 16,440 +0,420 +2,62% 16,960 16,030 16,020 07 mei
Crown Crafts 5,050 -0,010 -0,20% 5,100 5,030 5,060 07 mei
CryoPort 16,370 +0,370 +2,31% 16,890 15,900 16,000 07 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 41,970 -0,940 -2,19% 43,025 41,570 42,910 07 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 12,420 -0,830 -6,26% 13,370 12,140 13,250 07 mei
CSW Industrials 250,400 +2,360 +0,95% 252,140 247,190 248,040 07 mei
CSX Corp 33,950 +0,270 +0,80% 34,140 33,850 33,680 07 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,660 +0,130 +8,50% 1,840 1,570 1,530 07 mei
Cumulus Media 2,880 +0,030 +1,06% 2,940 2,800 2,850 07 mei
Curis 16,500 +0,330 +2,04% 16,500 16,020 16,170 07 mei
Cutera 2,750 -0,110 -3,85% 3,000 2,550 2,860 07 mei
CVB Financial Corp 17,160 -0,110 -0,64% 17,420 17,150 17,270 07 mei
CVD Equipment Corp 4,950 +0,440 +9,76% 4,990 4,570 4,510 07 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 237,200 +1,560 +0,66% 239,050 232,600 235,640 07 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 2,110 +0,040 +1,93% 2,180 2,020 2,070 07 mei
Cyclacel Pharmace... 6,360 -0,090 -1,40% 6,360 6,360 6,450 07 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 65,300 +0,250 +0,38% 66,520 64,530 65,050 07 mei
CytomX Therapeutics 4,080 -0,290 -6,64% 4,490 4,070 4,370 07 mei
Cytosorbents Corp 0,932 +0,002 +0,24% 0,980 0,930 0,930 07 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