Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 43,280 +0,790 +1,86% 43,280 42,220 42,490 15 mei
C.H. Robinson Wor... 83,350 -0,520 -0,62% 84,230 82,040 83,870 15 mei
Cadence Design Sy... 293,100 +9,770 +3,45% 0,000 0,000 283,330 15 mei
Cadiz 2,800 +0,160 +6,06% 2,870 2,550 2,640 15 mei
Caesars Entertain... 36,270 -0,440 -1,20% 37,310 36,090 36,710 15 mei
Caesarstone Ltd 6,430 +0,050 +0,78% 6,510 6,270 6,380 15 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,110 +0,010 +0,09% 11,250 11,107 11,100 15 mei
Calamos Convertib... 11,140 +0,020 +0,18% 11,270 11,080 11,120 15 mei
Calamos Dynamic C... 22,820 +0,240 +1,06% 22,850 22,641 22,580 15 mei
Calamos Global Dy... 6,655 +0,060 +0,91% 6,690 6,610 6,595 15 mei
Calamos Global To... 10,530 +0,110 +1,06% 10,570 10,500 10,420 15 mei
Calamos Strategic... 16,250 +0,060 +0,37% 0,000 0,000 16,190 15 mei
CalAmp Corp 3,630 -0,370 -9,25% 3,950 3,540 4,000 15 mei
Calavo Growers 28,020 -0,320 -1,13% 28,615 27,940 28,340 15 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 57,800 -0,750 -1,28% 58,780 57,700 58,550 15 mei
Calumet Specialty... 15,370 -0,080 -0,52% 15,470 15,010 15,450 15 mei
Camden National Corp 33,400 +0,300 +0,91% 33,540 32,946 33,100 15 mei
Camtek Ltd 100,390 +6,280 +6,67% 0,000 0,000 94,110 15 mei
Canadian Solar 16,720 -0,550 -3,18% 18,050 16,710 17,270 15 mei
Canterbury Park H... 23,000 0,000 0,00% 24,000 23,000 23,000 15 mei
Capital City Bank... 27,960 +0,540 +1,97% 28,020 27,310 27,420 15 mei
Capital Product P... 16,130 +0,270 +1,70% 16,350 15,810 15,860 15 mei
Capital Southwest... 26,390 -0,810 -2,98% 27,190 26,270 27,200 15 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,170 +0,050 +0,98% 5,260 5,150 5,120 15 mei
Capricor Therapeu... 5,330 +0,130 +2,50% 5,470 5,210 5,200 15 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,760 +0,036 +5,02% 0,790 0,701 0,724 15 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 14,780 -0,460 -3,02% 16,150 14,585 15,240 15 mei
CareTrust REIT 24,830 -0,050 -0,20% 0,000 0,000 24,880 15 mei
Carlyle Group (The) 44,060 +1,760 +4,16% 44,100 42,800 42,300 15 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,060 -0,020 -1,85% 1,120 1,050 1,080 15 mei
Carrols Restauran... 9,540 -0,010 -0,10% 9,560 9,540 9,550 15 mei
Carver Bancorp 1,900 -0,010 -0,52% 2,045 1,840 1,910 15 mei
Casella Waste Sys... 97,610 -0,020 -0,02% 98,635 96,030 97,630 15 mei
Casey's General S... 337,680 -0,080 -0,02% 339,880 335,720 337,760 15 mei
CASI Pharmaceuticals 3,270 +0,100 +3,15% 3,540 3,264 3,170 15 mei
Cass Information ... 45,180 -0,180 -0,40% 45,840 44,870 45,360 15 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... 16,660 +0,170 +1,03% 0,000 0,000 16,490 15 mei
Cathay General Ba... 38,040 +0,330 +0,88% 38,239 37,520 37,710 15 mei
Cavco Industries 391,160 +16,800 +4,49% 392,260 379,290 374,360 15 mei
CB Financial Serv... 22,960 +0,590 +2,64% 22,705 22,705 22,370 15 mei
CBAK Energy Techn... 1,270 +0,090 +7,63% 1,290 1,190 1,180 15 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 223,440 +1,860 +0,84% 224,680 222,200 221,580 15 mei
CECO Environmenta... 25,120 +0,300 +1,21% 25,340 24,880 24,820 15 mei
Celldex Therapeutics 40,170 +0,700 +1,77% 41,550 40,060 39,470 15 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,360 +0,180 +5,66% 0,000 0,000 3,180 15 mei
Cellectis SA 3,060 +0,020 +0,66% 0,000 0,000 3,040 15 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 0,299 -0,001 -0,43% 0,000 0,000 0,300 15 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 & ... 47,330 +0,760 +1,63% 47,480 46,583 46,570 15 mei
Central Garden & ... 40,840 +0,790 +1,97% 41,030 40,002 40,050 15 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,570 +0,280 +1,62% 17,670 17,280 17,290 15 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,890 -0,070 -2,36% 2,970 2,870 2,960 15 mei
Ceragon Networks Ltd 2,690 +0,020 +0,75% 2,700 2,655 2,670 15 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 2,030 -0,010 -0,49% 0,000 0,000 2,040 15 mei
CEVA Inc 20,400 +0,320 +1,59% 20,700 20,160 20,080 15 mei
CF Bankshares 18,956 +0,006 +0,03% 18,956 18,538 18,950 15 mei
Champions Oncology 4,813 +0,173 +3,74% 4,813 4,510 4,640 15 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,270 -0,013 -4,66% 0,000 0,000 0,283 15 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 271,770 -6,360 -2,29% 280,807 271,380 278,130 15 mei
Check Point Softw... 149,000 +0,090 +0,06% 149,880 148,050 148,910 15 mei
Check-Cap Ltd 2,140 -0,050 -2,28% 2,180 2,110 2,190 15 mei
Cheesecake Factory 41,010 +0,990 +2,47% 41,250 40,100 40,020 15 mei
Chefs' Warehouse ... 39,070 +0,350 +0,90% 39,230 38,470 38,720 15 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,700 +0,550 +1,27% 44,000 43,700 43,150 15 mei
Children's Place 11,000 -0,520 -4,51% 0,000 0,000 11,520 15 mei
Chimerix 0,978 -0,023 -2,25% 1,015 0,950 1,000 15 mei
China Automotive ... 3,520 +0,070 +2,03% 3,540 3,460 3,450 15 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... 2,580 -0,080 -3,00% 2,580 2,395 2,660 15 mei
China Natural Res... 0,953 +0,013 +1,33% 0,975 0,920 0,940 15 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 3,630 -0,030 -0,82% 3,797 3,610 3,660 15 mei
CHS 26,970 +0,070 +0,26% 26,990 26,830 26,900 15 mei
CHS 26,045 +0,035 +0,13% 26,149 25,965 26,010 15 mei
CHS 26,150 +0,150 +0,58% 26,200 26,000 26,000 15 mei
CHS 25,370 -0,030 -0,12% 25,400 25,110 25,400 15 mei
CHS 30,500 +0,110 +0,36% 30,670 30,362 30,390 15 mei
Churchill Downs 133,860 -0,040 -0,03% 134,180 132,110 133,900 15 mei
Chuy's Holdings 27,660 -0,220 -0,79% 28,430 27,650 27,880 15 mei
Cidara Therapeutics 12,710 -0,380 -2,90% 0,000 0,000 13,090 15 mei
Cimpress PLC 84,670 -0,400 -0,47% 86,220 84,520 85,070 15 mei
Cincinnati Financ... 117,290 -0,920 -0,78% 118,385 117,090 118,210 15 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 692,400 +4,700 +0,68% 694,290 689,810 687,700 15 mei
Cirrus Logic 112,400 +1,730 +1,56% 112,670 109,890 110,670 15 mei
Cisco Systems 49,670 +0,720 +1,47% 0,000 0,000 48,950 15 mei
Citi Trends 24,330 +0,090 +0,37% 24,670 23,740 24,240 15 mei
Citizens & Northe... 18,030 +0,420 +2,39% 18,340 17,814 17,610 15 mei
Citizens Communit... 11,710 +0,640 +5,78% 11,750 11,385 11,070 15 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 104,550 +0,940 +0,91% 105,070 103,250 103,610 15 mei
Civista Bancshares 14,730 +0,080 +0,55% 14,740 14,570 14,650 15 mei
Clean Energy Fuel... 2,660 -0,100 -3,62% 0,000 0,000 2,760 15 mei
Clearfield 37,990 +1,090 +2,95% 38,020 36,728 36,900 15 mei
ClearOne 0,892 -0,037 -3,95% 0,920 0,890 0,929 15 mei
Clearside Biomedical 1,320 +0,040 +3,13% 1,330 1,260 1,280 15 mei
ClearSign Technol... 0,820 -0,006 -0,73% 0,850 0,775 0,826 15 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 208,260 -2,540 -1,20% 0,000 0,000 210,800 15 mei
CNB Financial Corp 20,250 +0,190 +0,95% 20,250 19,910 20,060 15 mei
Coca-Cola Consoli... 951,570 -1,930 -0,20% 0,000 0,000 953,500 15 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,700 +0,050 +1,37% 3,885 3,635 3,650 15 mei
Codorus Valley Ba... 22,350 0,000 0,00% 22,640 22,320 22,350 15 mei
Coffee Holding Co 1,420 0,000 0,00% 1,460 1,400 1,420 15 mei
Cogent Communicat... 58,690 +0,180 +0,31% 59,155 57,375 58,510 15 mei
Cognex Corp 47,440 +0,350 +0,74% 47,710 46,950 47,090 15 mei
Cognizant Technol... 68,860 +1,080 +1,59% 0,000 0,000 67,780 15 mei
Coherus BioSciences 2,180 +0,100 +4,81% 0,000 0,000 2,080 15 mei
Cohu 29,300 -0,140 -0,48% 29,720 29,230 29,440 15 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 33,980 +0,690 +2,07% 34,810 33,300 33,290 15 mei
Colliers Internat... 116,840 +3,590 +3,17% 118,460 114,295 113,250 15 mei
Colony Bankcorp 11,930 +0,320 +2,76% 11,980 11,510 11,610 15 mei
Columbia Banking ... 20,450 +0,050 +0,25% 20,880 20,290 20,400 15 mei
Columbia Sportswe... 83,590 -1,130 -1,33% 84,770 83,190 84,720 15 mei
Columbus McKinnon... 45,300 +0,720 +1,62% 45,580 44,800 44,580 15 mei
Comcast Corp 39,250 -0,450 -1,13% 0,000 0,000 39,700 15 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 56,880 +0,080 +0,14% 57,480 56,300 56,800 15 mei
Commercial Vehicl... 5,290 -0,010 -0,19% 5,381 5,202 5,300 15 mei
CommScope Holding... 1,150 -0,020 -1,71% 1,210 1,115 1,170 15 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... 44,000 +0,100 +0,23% 44,300 43,710 43,900 15 mei
Community West Ba... 17,280 +0,150 +0,88% 17,490 17,165 17,130 15 mei
Commvault Systems 112,370 +3,540 +3,25% 112,615 109,560 108,830 15 mei
Compugen Ltd 2,210 +0,120 +5,74% 2,220 2,080 2,090 15 mei
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 7,980 -0,560 -6,56% 8,480 7,610 8,540 15 mei
Comtech Telecommu... 1,780 0,000 0,00% 1,880 1,715 1,780 15 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 0,995 +0,003 +0,32% 1,020 0,871 0,992 15 mei
ConnectOne Bancorp 20,310 +0,510 +2,58% 20,310 19,860 19,800 15 mei
Conn's Inc 3,580 +0,020 +0,56% 3,630 3,540 3,560 15 mei
Consolidated Comm... 4,330 +0,020 +0,46% 4,345 4,310 4,310 15 mei
Consolidated Wate... 28,870 -0,920 -3,09% 0,000 0,000 29,790 15 mei
Consumer Portfoli... 8,240 +0,635 +8,35% 8,610 7,670 7,605 15 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 55,310 +0,910 +1,67% 55,350 54,590 54,400 15 mei
Corbus Pharmaceut... 44,140 +1,150 +2,68% 46,000 43,510 42,990 15 mei
Corcept Therapeutics 27,830 +0,170 +0,61% 28,460 27,630 27,660 15 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 269,820 +7,040 +2,68% 269,830 264,010 262,780 15 mei
Corvus Pharmaceut... 2,220 -0,040 -1,77% 2,350 2,150 2,260 15 mei
CoStar Group 88,480 +0,700 +0,80% 0,000 0,000 87,780 15 mei
Costco Wholesale ... 787,040 +9,140 +1,17% 0,000 0,000 777,900 15 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 ... 1,710 -0,020 -1,16% 0,000 0,000 1,730 15 mei
CRA International 170,100 +2,760 +1,65% 171,670 167,350 167,340 15 mei
Cracker Barrel Ol... 56,580 -0,710 -1,24% 0,000 0,000 57,290 15 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,000 -0,020 -0,66% 3,050 3,000 3,020 15 mei
Credit Acceptance... 519,880 -5,300 -1,01% 531,060 516,910 525,180 15 mei
Credit Suisse X-L... 152,290 +1,270 +0,84% 152,430 151,000 151,020 15 mei
Credit Suisse X-L... 82,684 +1,814 +2,24% 82,684 81,120 80,870 15 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 10,400 +0,410 +4,10% 10,480 9,940 9,990 15 mei
Criteo SA 37,400 -0,020 -0,05% 37,585 37,080 37,420 15 mei
Crocs 144,730 -0,580 -0,40% 0,000 0,000 145,310 15 mei
Cross Country Hea... 14,750 -0,350 -2,32% 15,200 14,570 15,100 15 mei
Crown Crafts 5,080 +0,020 +0,40% 5,080 5,060 5,060 15 mei
CryoPort 14,050 +0,610 +4,54% 14,210 13,280 13,440 15 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 43,560 +0,360 +0,83% 44,090 43,210 43,200 15 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 14,300 +0,660 +4,84% 14,500 13,449 13,640 15 mei
CSW Industrials 246,320 +1,050 +0,43% 247,900 245,610 245,270 15 mei
CSX Corp 33,840 -0,090 -0,27% 0,000 0,000 33,930 15 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,500 -0,070 -4,46% 1,591 1,421 1,570 15 mei
Cumulus Media 2,840 +0,050 +1,79% 2,880 2,740 2,790 15 mei
Curis 13,000 -2,690 -17,14% 15,745 12,550 15,690 15 mei
Cutera 2,590 +0,120 +4,86% 0,000 0,000 2,470 15 mei
CVB Financial Corp 17,350 -0,060 -0,34% 17,780 17,160 17,410 15 mei
CVD Equipment Corp 4,531 +0,003 +0,07% 4,580 4,450 4,527 15 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 243,500 +5,200 +2,18% 246,110 241,135 238,300 15 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 6,700 0,000 0,00% 6,700 6,700 6,700 15 mei
Cyclacel Pharmace... 2,440 -0,400 -14,08% 0,000 0,000 2,840 15 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 60,500 +1,140 +1,92% 60,990 58,330 59,360 15 mei
CytomX Therapeutics 1,960 +0,020 +1,03% 0,000 0,000 1,940 15 mei
Cytosorbents Corp 0,841 +0,009 +1,13% 0,870 0,811 0,832 15 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