Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 62,080 -0,670 -1,07% 62,094 60,920 62,750 31 okt
C.H. Robinson Wor... 103,040 -6,600 -6,02% 108,530 100,440 109,640 31 okt
Cadence Design Sy... 276,210 -13,790 -4,76% 288,490 276,070 290,000 31 okt
Cadiz 3,040 +0,060 +2,01% 3,090 2,890 2,980 31 okt
Caesars Entertain... 40,050 -1,515 -3,64% 41,770 39,750 41,565 31 okt
Caesarstone Ltd 4,030 -0,170 -4,05% 4,190 3,960 4,200 31 okt
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,817 -0,153 -1,28% 12,020 11,780 11,970 31 okt
Calamos Convertib... 11,425 -0,205 -1,76% 11,630 11,400 11,630 31 okt
Calamos Dynamic C... 24,080 -0,040 -0,17% 24,290 23,900 24,120 31 okt
Calamos Global Dy... 6,880 -0,120 -1,71% 0,000 6,870 7,000 31 okt
Calamos Global To... 11,520 -0,551 -4,57% 12,185 11,460 12,071 31 okt
Calamos Strategic... 17,320 -0,290 -1,65% 17,600 17,300 17,610 31 okt
Calavo Growers 26,610 -0,090 -0,34% 26,880 26,450 26,700 31 okt
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 87,730 -1,270 -1,43% 90,210 87,700 89,000 31 okt
Calumet Inc. 21,330 +0,120 +0,57% 21,540 20,400 21,210 31 okt
Camden National Corp 41,960 -0,460 -1,08% 42,860 41,960 42,420 31 okt
Camp4 Therapeutic... 10,630 -0,170 -1,57% 10,890 10,110 10,800 31 okt
Camtek Ltd 79,610 -2,490 -3,03% 81,630 78,280 82,100 31 okt
Canadian Solar 14,260 +0,120 +0,85% 14,460 13,930 14,140 31 okt
Canterbury Park H... 18,650 +0,180 +0,97% 18,690 18,430 18,470 31 okt
Capital City Bank... 35,000 -0,080 -0,23% 0,000 34,588 35,080 31 okt
Capital Product P... 16,770 0,000 0,00% 0,000 0,000 16,770 23 aug
Capital Southwest... 24,180 -0,195 -0,80% 24,430 24,111 24,375 31 okt
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 6,440 -0,090 -1,38% 6,590 6,440 6,530 31 okt
Capricor Therapeu... 20,100 -1,268 -5,93% 0,000 20,040 21,368 31 okt
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,310 +0,021 +7,37% 0,320 0,282 0,289 31 okt
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 22,140 -0,840 -3,66% 23,205 22,100 22,980 31 okt
CareTrust REIT 32,670 -0,140 -0,43% 33,100 32,400 32,810 31 okt
Carlyle Group (The) 50,030 -1,060 -2,07% 51,058 49,740 51,090 31 okt
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 0,830 0,000 -0,01% 0,837 0,780 0,830 31 okt
Carrols Restauran... 9,540 0,000 0,00% 0,000 0,000 9,540 15 mei
Carver Bancorp 1,735 +0,005 +0,28% 1,780 0,000 1,730 31 okt
Casella Waste Sys... 97,960 -3,330 -3,29% 101,280 97,890 101,290 31 okt
Casey's General S... 394,020 -4,290 -1,08% 398,590 392,635 398,310 31 okt
CASI Pharmaceuticals 6,035 -0,085 -1,39% 6,200 5,810 6,120 31 okt
Cass Information ... 41,360 -1,300 -3,05% 42,350 41,090 42,660 31 okt
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 okt '23
Catalyst Pharmace... 21,800 +0,240 +1,11% 21,950 21,200 21,560 31 okt
Cathay General Ba... 46,000 -0,720 -1,54% 47,000 45,970 46,720 31 okt
Cavco Industries 408,960 -5,000 -1,21% 415,380 407,760 413,960 31 okt
CB Financial Serv... 28,560 -0,090 -0,31% 28,625 27,162 28,650 31 okt
CBAK Energy Techn... 1,050 -0,050 -4,55% 1,100 1,050 1,100 31 okt
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 188,205 -6,855 -3,51% 194,580 188,120 195,060 31 okt
CECO Environmenta... 23,800 -0,820 -3,33% 0,000 23,500 24,620 31 okt
Celldex Therapeutics 26,060 -0,270 -1,03% 26,365 25,670 26,330 31 okt
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 2,030 -0,015 -0,73% 2,070 1,970 2,045 31 okt
Cellectis SA 1,790 -0,030 -1,65% 0,000 1,780 1,820 31 okt
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 Inc 0,269 -0,019 -6,61% 0,285 0,265 0,288 31 okt
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 & ... 34,310 +0,140 +0,41% 35,090 33,570 34,170 31 okt
Central Garden & ... 29,130 -0,180 -0,61% 29,620 28,830 29,310 31 okt
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,650 0,000 0,00% 17,825 17,340 17,650 31 okt
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,360 +0,020 +0,60% 3,520 3,325 3,340 31 okt
Ceragon Networks Ltd 2,480 -0,040 -1,59% 0,000 2,420 2,520 31 okt
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,560 -0,160 -9,30% 1,830 1,560 1,720 31 okt
CEVA Inc 23,320 -1,140 -4,66% 0,000 23,320 24,460 31 okt
CF Bankshares 25,380 +0,720 +2,92% 25,380 21,680 24,660 31 okt
Champions Oncology 3,910 +0,120 +3,17% 3,970 3,750 3,790 31 okt
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 1,250 -0,010 -0,79% 1,260 1,230 1,260 31 okt
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 327,660 -3,640 -1,10% 351,360 326,260 331,300 31 okt
Check Point Softw... 173,210 -0,680 -0,39% 0,000 172,140 173,890 31 okt
Check-Cap Ltd 1,110 -0,030 -2,63% 1,150 1,120 1,140 31 okt
Cheesecake Factory 46,200 -0,440 -0,94% 47,250 45,890 46,640 31 okt
Chefs' Warehouse ... 39,920 +0,660 +1,68% 40,260 39,330 39,260 31 okt
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 47,940 +0,440 +0,93% 48,250 47,790 47,500 31 okt
Children's Place 13,920 -0,450 -3,13% 14,230 13,490 14,370 31 okt
Chimerix 0,970 +0,050 +5,43% 1,000 0,895 0,920 31 okt
China Automotive ... 4,510 +0,110 +2,50% 4,600 4,300 4,400 31 okt
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... 2,530 +0,200 +8,58% 2,600 2,350 2,330 31 okt
China Natural Res... 0,689 +0,009 +1,34% 0,716 0,650 0,680 31 okt
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 aug '23
ChromaDex Corp 3,490 -0,090 -2,51% 3,620 3,490 3,580 31 okt
CHS 26,110 -0,220 -0,84% 26,300 26,010 26,330 31 okt
CHS 25,420 +0,020 +0,08% 25,485 25,230 25,400 31 okt
CHS 26,630 -0,370 -1,37% 0,000 26,630 27,000 31 okt
CHS 25,880 +0,050 +0,19% 0,000 25,690 25,830 31 okt
CHS 29,780 -0,545 -1,80% 30,290 29,780 30,325 31 okt
Churchill Downs 140,080 -3,900 -2,71% 144,350 140,040 143,980 31 okt
Chuy's Holdings 37,480 0,000 0,00% 0,000 0,000 37,480 10 okt
Cidara Therapeutics 13,000 +0,170 +1,33% 13,000 12,700 12,830 31 okt
Cimpress PLC 69,010 -7,130 -9,36% 70,000 58,050 76,140 31 okt
Cincinnati Financ... 140,810 -2,630 -1,83% 143,850 140,780 143,440 31 okt
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 205,810 -2,090 -1,01% 208,000 205,648 207,900 31 okt
Cirrus Logic 109,770 -4,350 -3,81% 0,000 109,210 114,120 31 okt
Cisco Systems 54,780 -0,810 -1,46% 55,510 54,705 55,590 31 okt
Citi Trends 18,890 -0,550 -2,83% 19,400 18,840 19,440 31 okt
Citizens & Northe... 18,980 -0,100 -0,52% 19,325 18,980 19,080 31 okt
Citizens Communit... 14,060 +0,010 +0,07% 14,090 14,060 14,050 31 okt
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 116,600 -1,440 -1,22% 118,730 116,535 118,040 31 okt
Civista Bancshares 20,370 +0,120 +0,59% 20,930 20,370 20,250 31 okt
Clean Energy Fuel... 2,830 0,000 0,00% 2,880 2,790 2,830 31 okt
Clearfield 36,000 -0,120 -0,33% 36,280 35,275 36,120 31 okt
ClearOne 0,575 +0,005 +0,88% 0,590 0,570 0,570 31 okt
Clearside Biomedical 1,020 -0,025 -2,39% 1,045 0,990 1,045 31 okt
ClearSign Technol... 0,850 +0,020 +2,41% 0,860 0,810 0,830 31 okt
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 225,320 -1,940 -0,85% 0,000 224,860 227,260 31 okt
CNB Financial Corp 25,380 -0,420 -1,63% 25,920 25,330 25,800 31 okt
Coca-Cola Consoli... 1.125,750 -73,820 -6,15% 0,000 1.069,734 1.199,570 31 okt
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,140 -0,070 -2,18% 3,260 3,075 3,210 31 okt
Codorus Valley Ba... 24,040 0,000 0,00% 0,000 0,000 24,040 28 jun
Coffee Holding Co 3,030 -0,060 -1,94% 3,122 2,963 3,090 31 okt
Cogent Communicat... 80,270 -1,320 -1,62% 82,060 80,240 81,590 31 okt
Cognex Corp 40,210 -0,260 -0,64% 44,165 40,195 40,470 31 okt
Cognizant Technol... 74,590 +0,240 +0,32% 78,000 74,570 74,350 31 okt
Coherus BioSciences 0,745 -0,005 -0,65% 0,759 0,724 0,750 31 okt
Cohu 24,870 -1,080 -4,16% 26,090 24,780 25,950 31 okt
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 34,160 -0,510 -1,47% 34,640 33,860 34,670 31 okt
Colliers Internat... 152,600 -2,120 -1,37% 155,709 151,605 154,720 31 okt
Colony Bankcorp 15,210 -0,230 -1,49% 15,480 15,200 15,440 31 okt
Columbia Banking ... 28,520 -0,645 -2,21% 29,240 28,475 29,165 31 okt
Columbia Sportswe... 80,470 +4,260 +5,59% 82,320 79,355 76,210 31 okt
Columbus McKinnon... 31,810 -0,320 -1,00% 32,760 31,380 32,130 31 okt
Comcast Corp 43,640 +1,350 +3,19% 45,310 42,835 42,290 31 okt
Commerce Bancshares 62,510 -1,070 -1,68% 63,780 62,470 63,580 31 okt
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commercial Vehicl... 2,910 -0,100 -3,32% 3,030 2,900 3,010 31 okt
CommScope Holding... 6,730 -0,220 -3,17% 7,000 6,520 6,950 31 okt
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... 51,800 -0,930 -1,76% 0,000 51,770 52,730 31 okt
Community West Ba... 18,750 -0,190 -1,00% 18,970 18,700 18,940 31 okt
Commvault Systems 156,200 -6,050 -3,73% 161,120 155,456 162,250 31 okt
Compugen Ltd 1,600 -0,040 -2,44% 1,635 1,590 1,640 31 okt
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 11,500 -0,360 -3,04% 0,000 11,200 11,860 31 okt
Comtech Telecommu... 3,730 -0,140 -3,62% 3,920 3,720 3,870 31 okt
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 sep '23
Conifer Holdings 1,250 +0,017 +1,35% 1,330 1,180 1,233 31 okt
ConnectOne Bancorp 24,240 -0,470 -1,90% 24,790 24,240 24,710 31 okt
Conn's Inc 0,097 -0,001 -1,03% 0,000 0,000 0,098 05 aug
Consolidated Comm... 4,635 +0,005 +0,11% 4,640 0,000 4,630 31 okt
Consolidated Wate... 23,760 -0,250 -1,04% 24,230 23,750 24,010 31 okt
Consumer Portfoli... 10,010 -0,020 -0,20% 10,050 9,650 10,030 31 okt
ContraFect Corp 0,232 0,000 0,00% 0,000 0,000 0,232 nov '23
Conyers Park III ... 10,260 0,000 0,00% 0,000 0,000 10,260 aug '23
Copart 51,470 -0,850 -1,62% 52,420 51,455 52,320 31 okt
Corbus Pharmaceut... 15,960 -0,610 -3,68% 16,500 15,920 16,570 31 okt
Corcept Therapeutics 48,940 +2,130 +4,55% 49,920 42,010 46,810 31 okt
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 298,580 -5,860 -1,92% 305,515 298,580 304,440 31 okt
Corvus Pharmaceut... 8,840 +0,040 +0,45% 9,025 8,510 8,800 31 okt
CoStar Group 72,790 -0,670 -0,91% 74,180 72,790 73,460 31 okt
Costco Wholesale ... 874,180 -4,910 -0,56% 877,650 868,650 879,090 31 okt
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 ... 1,580 +0,110 +7,49% 1,740 1,520 1,470 31 okt
CRA International 182,350 -11,930 -6,14% 195,990 166,905 194,280 31 okt
Cracker Barrel Ol... 47,550 -1,960 -3,96% 49,730 47,500 49,510 31 okt
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 0,446 -0,039 -7,97% 0,000 0,431 0,484 31 okt
Credit Acceptance... 425,000 -37,060 -8,02% 0,000 420,900 462,060 31 okt
Credit Suisse X-L... 158,250 -1,180 -0,74% 0,000 157,810 159,430 31 okt
Credit Suisse X-L... 82,570 -1,520 -1,81% 83,800 82,147 84,090 31 okt
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,500 -0,150 -1,55% 9,705 9,350 9,650 31 okt
Criteo SA 33,700 -0,020 -0,06% 34,970 33,150 33,720 31 okt
Crocs 107,880 -1,120 -1,03% 110,890 106,480 109,000 31 okt
Cross Country Hea... 11,413 -0,278 -2,37% 11,770 11,400 11,690 31 okt
Crown Crafts 4,540 -0,090 -1,94% 4,607 4,500 4,630 31 okt
CryoPort 6,660 -0,150 -2,20% 0,000 6,620 6,810 31 okt
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 46,600 -0,690 -1,46% 47,900 46,560 47,290 31 okt
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 12,590 +0,070 +0,56% 12,640 12,430 12,520 31 okt
CSW Industrials 353,100 -6,990 -1,94% 359,600 350,230 360,090 31 okt
CSX Corp 33,640 +0,100 +0,30% 34,000 33,420 33,540 31 okt
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 jun '23
Cumberland Pharma... 1,120 -0,070 -5,88% 1,210 1,120 1,190 31 okt
Cumulus Media 1,170 0,000 0,00% 1,210 1,150 1,170 31 okt
Curis 4,280 -0,210 -4,68% 4,750 4,250 4,490 31 okt
Cutera 0,575 -0,065 -10,14% 0,678 0,575 0,640 31 okt
CVB Financial Corp 19,421 -0,319 -1,62% 19,805 19,420 19,740 31 okt
CVD Equipment Corp 2,920 -0,040 -1,35% 3,029 2,900 2,960 31 okt
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 276,400 -6,540 -2,31% 281,730 274,630 282,940 31 okt
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 0,640 -0,017 -2,59% 0,667 0,620 0,657 31 okt
Cyclacel Pharmace... 7,300 +0,130 +1,81% 7,300 7,300 7,170 31 okt
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 51,050 -0,260 -0,51% 51,470 50,530 51,310 31 okt
CytomX Therapeutics 1,000 +0,008 +0,80% 0,000 0,989 0,992 31 okt
Cytosorbents Corp 1,010 0,000 0,00% 1,040 1,000 1,010 31 okt

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