Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 42,670 +0,690 +1,64% 42,670 41,725 41,980 10 mei
C.H. Robinson Wor... 82,720 +1,460 +1,80% 82,830 81,360 81,260 10 mei
Cadence Design Sy... 287,480 +2,200 +0,77% 290,540 285,280 285,280 10 mei
Cadiz 2,330 -0,040 -1,69% 2,390 2,280 2,370 10 mei
Caesars Entertain... 36,180 -1,120 -3,00% 37,600 36,150 37,300 10 mei
Caesarstone Ltd 6,170 +0,220 +3,70% 6,180 5,910 5,950 10 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,140 -0,010 -0,09% 11,200 11,082 11,150 10 mei
Calamos Convertib... 11,235 -0,105 -0,93% 11,350 11,230 11,340 10 mei
Calamos Dynamic C... 22,800 -0,180 -0,78% 22,993 22,730 22,980 10 mei
Calamos Global Dy... 6,640 +0,020 +0,30% 6,650 6,600 6,620 10 mei
Calamos Global To... 10,516 +0,040 +0,38% 10,660 10,460 10,476 10 mei
Calamos Strategic... 16,160 +0,030 +0,19% 16,190 16,085 16,130 10 mei
CalAmp Corp 3,917 -0,033 -0,83% 4,160 3,910 3,950 10 mei
Calavo Growers 28,680 +0,170 +0,60% 28,730 27,910 28,510 10 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 57,280 -0,830 -1,43% 58,290 57,130 58,110 10 mei
Calumet Specialty... 15,970 -0,190 -1,18% 16,416 15,660 16,160 10 mei
Camden National Corp 32,390 -0,410 -1,25% 32,790 32,160 32,800 10 mei
Camtek Ltd 90,460 -1,160 -1,27% 94,900 89,310 91,620 10 mei
Canadian Solar 15,700 -1,580 -9,14% 17,650 15,390 17,280 10 mei
Canterbury Park H... 22,830 -1,240 -5,15% 23,250 22,830 24,070 10 mei
Capital City Bank... 27,730 -0,320 -1,14% 28,180 27,510 28,050 10 mei
Capital Product P... 16,280 +0,150 +0,93% 16,350 16,015 16,130 10 mei
Capital Southwest... 26,710 -0,120 -0,45% 27,055 26,585 26,830 10 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,090 -0,020 -0,39% 5,120 5,035 5,110 10 mei
Capricor Therapeu... 5,300 -0,120 -2,21% 5,500 5,230 5,420 10 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,716 -0,045 -5,85% 0,775 0,712 0,760 10 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 14,830 +3,770 +34,09% 15,300 12,530 11,060 10 mei
CareTrust REIT 24,690 +0,140 +0,57% 24,845 24,590 24,550 10 mei
Carlyle Group (The) 42,500 +0,130 +0,31% 42,910 42,335 42,370 10 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,040 -0,060 -5,45% 1,109 1,030 1,100 10 mei
Carrols Restauran... 9,550 +0,010 +0,10% 9,550 9,540 9,540 10 mei
Carver Bancorp 1,670 +0,010 +0,60% 1,670 1,650 1,660 10 mei
Casella Waste Sys... 97,510 +0,730 +0,75% 97,720 96,890 96,780 10 mei
Casey's General S... 337,610 +4,700 +1,41% 337,780 331,120 332,910 10 mei
CASI Pharmaceuticals 2,650 +0,027 +1,03% 2,758 2,540 2,623 10 mei
Cass Information ... 44,760 -0,210 -0,47% 45,020 44,300 44,970 10 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... 15,940 +0,290 +1,85% 16,325 15,575 15,650 10 mei
Cathay General Ba... 37,660 +0,020 +0,05% 37,760 37,320 37,640 10 mei
Cavco Industries 376,610 -0,260 -0,07% 378,470 372,830 376,870 10 mei
CB Financial Serv... 22,525 +0,125 +0,56% 22,525 22,525 22,400 10 mei
CBAK Energy Techn... 1,140 +0,030 +2,70% 1,170 1,100 1,110 10 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 222,460 -0,510 -0,23% 224,095 221,480 222,970 10 mei
CECO Environmenta... 24,910 +0,290 +1,18% 24,940 24,460 24,620 10 mei
Celldex Therapeutics 39,920 -1,140 -2,78% 41,970 39,500 41,060 10 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,070 -0,170 -5,25% 3,250 3,050 3,240 10 mei
Cellectis SA 3,060 -0,180 -5,56% 3,270 3,000 3,240 10 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 0,281 0,000 -0,04% 0,295 0,266 0,281 10 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 & ... 46,690 +0,190 +0,41% 46,850 45,509 46,500 10 mei
Central Garden & ... 40,230 +0,240 +0,60% 40,360 38,960 39,990 10 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,140 +0,010 +0,06% 17,540 16,980 17,130 10 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,080 +0,040 +1,32% 3,160 2,980 3,040 10 mei
Ceragon Networks Ltd 2,830 -0,030 -1,05% 2,900 2,810 2,860 10 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,730 -0,180 -9,42% 1,930 1,730 1,910 10 mei
CEVA Inc 19,610 -0,640 -3,16% 20,120 19,460 20,250 10 mei
CF Bankshares 18,780 0,000 0,00% 19,000 18,560 18,780 09 mei
Champions Oncology 4,830 -0,130 -2,62% 4,830 4,830 4,960 10 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,286 -0,008 -2,79% 0,303 0,285 0,294 10 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 275,550 +11,620 +4,40% 277,490 262,020 263,930 10 mei
Check Point Softw... 151,570 -0,810 -0,53% 153,120 151,270 152,380 10 mei
Check-Cap Ltd 2,190 -0,030 -1,35% 2,260 2,175 2,220 10 mei
Cheesecake Factory 37,650 +1,590 +4,41% 37,775 36,750 36,060 10 mei
Chefs' Warehouse ... 38,500 +0,340 +0,89% 38,520 37,810 38,160 10 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,300 +0,100 +0,23% 43,650 43,290 43,200 10 mei
Children's Place 10,990 -0,310 -2,74% 11,420 10,180 11,300 10 mei
Chimerix 0,971 -0,040 -3,91% 1,030 0,960 1,010 10 mei
China Automotive ... 3,520 +0,040 +1,15% 3,540 3,420 3,480 10 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... 2,500 -0,245 -8,93% 2,800 2,270 2,745 10 mei
China Natural Res... 0,945 -0,006 -0,58% 0,955 0,930 0,951 10 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 3,420 -0,100 -2,84% 3,630 3,380 3,520 10 mei
CHS 25,380 +0,040 +0,16% 25,410 25,170 25,340 10 mei
CHS 25,850 -0,040 -0,15% 25,885 25,810 25,890 10 mei
CHS 26,610 -0,010 -0,04% 26,919 26,610 26,620 10 mei
CHS 25,760 -0,160 -0,62% 26,000 25,760 25,920 10 mei
CHS 30,285 +0,045 +0,15% 30,450 30,160 30,240 10 mei
Churchill Downs 138,480 +0,080 +0,06% 139,210 137,790 138,400 10 mei
Chuy's Holdings 28,100 -1,620 -5,45% 29,310 27,400 29,720 10 mei
Cidara Therapeutics 12,160 -0,440 -3,49% 13,040 12,160 12,600 10 mei
Cimpress PLC 87,160 -0,120 -0,14% 88,210 86,015 87,280 10 mei
Cincinnati Financ... 118,870 +0,560 +0,47% 119,190 118,130 118,310 10 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 700,270 +4,020 +0,58% 702,680 697,350 696,250 10 mei
Cirrus Logic 106,130 +2,350 +2,26% 107,010 103,310 103,780 10 mei
Cisco Systems 48,060 +0,270 +0,56% 48,100 47,700 47,790 10 mei
Citi Trends 23,190 +0,160 +0,69% 23,590 22,900 23,030 10 mei
Citizens & Northe... 17,890 -0,310 -1,70% 18,200 17,595 18,200 10 mei
Citizens Communit... 11,300 -0,300 -2,59% 11,740 11,220 11,600 10 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 105,930 +0,070 +0,07% 106,140 104,910 105,860 10 mei
Civista Bancshares 14,830 +0,020 +0,14% 14,923 14,490 14,810 10 mei
Clean Energy Fuel... 2,490 +0,080 +3,32% 2,850 2,490 2,410 10 mei
Clearfield 37,030 +0,340 +0,93% 37,520 36,440 36,690 10 mei
ClearOne 0,908 -0,022 -2,40% 0,935 0,900 0,930 10 mei
Clearside Biomedical 1,250 -0,100 -7,41% 1,310 1,210 1,350 10 mei
ClearSign Technol... 0,780 -0,020 -2,49% 0,810 0,770 0,800 10 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 208,460 -5,150 -2,41% 213,710 207,850 213,610 10 mei
CNB Financial Corp 20,080 +0,040 +0,20% 20,220 19,918 20,040 10 mei
Coca-Cola Consoli... 952,100 +4,500 +0,47% 954,090 939,020 947,600 10 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,620 +0,150 +4,32% 3,625 3,360 3,470 10 mei
Codorus Valley Ba... 22,500 +0,100 +0,45% 22,620 22,440 22,400 10 mei
Coffee Holding Co 1,510 -0,010 -0,66% 1,540 1,450 1,520 10 mei
Cogent Communicat... 59,590 -2,110 -3,42% 61,420 58,730 61,700 10 mei
Cognex Corp 46,420 -0,080 -0,17% 47,150 46,340 46,500 10 mei
Cognizant Technol... 66,980 +0,180 +0,27% 67,130 66,670 66,800 10 mei
Coherus BioSciences 1,900 -0,220 -10,38% 2,180 1,810 2,120 10 mei
Cohu 29,450 +0,170 +0,58% 29,540 28,900 29,280 10 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 31,500 -6,360 -16,80% 34,000 30,420 37,860 10 mei
Colliers Internat... 114,170 +1,530 +1,36% 114,230 111,790 112,640 10 mei
Colony Bankcorp 11,400 +0,100 +0,88% 11,480 11,245 11,300 10 mei
Columbia Banking ... 20,320 +0,260 +1,30% 20,370 20,035 20,060 10 mei
Columbia Sportswe... 84,070 +1,080 +1,30% 84,200 82,370 82,990 10 mei
Columbus McKinnon... 44,340 -0,170 -0,38% 44,640 44,080 44,510 10 mei
Comcast Corp 39,310 +0,770 +2,00% 39,450 38,330 38,540 10 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 56,680 -0,400 -0,70% 57,300 56,510 57,080 10 mei
Commercial Vehicl... 5,630 -0,180 -3,10% 5,820 5,620 5,810 10 mei
CommScope Holding... 1,050 -0,060 -5,41% 1,165 1,040 1,110 10 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 -0,300 -0,68% 44,220 43,620 44,300 10 mei
Community West Ba... 17,440 +0,060 +0,35% 17,505 17,210 17,380 10 mei
Commvault Systems 111,320 +0,280 +0,25% 112,600 110,950 111,040 10 mei
Compugen Ltd 2,010 -0,080 -3,83% 2,110 1,910 2,090 10 mei
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 8,000 +0,330 +4,30% 8,058 7,655 7,670 10 mei
Comtech Telecommu... 1,700 +0,020 +1,19% 1,809 1,670 1,680 10 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 1,010 +0,190 +23,14% 1,010 1,000 0,820 10 mei
ConnectOne Bancorp 20,150 +0,140 +0,70% 20,260 19,890 20,010 10 mei
Conn's Inc 3,570 -0,170 -4,55% 3,740 3,540 3,740 10 mei
Consolidated Comm... 4,310 +0,010 +0,23% 4,320 4,270 4,300 10 mei
Consolidated Wate... 27,840 -0,360 -1,28% 28,308 27,550 28,200 10 mei
Consumer Portfoli... 8,210 -0,480 -5,52% 8,640 8,130 8,690 10 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 54,740 -0,520 -0,94% 55,760 54,680 55,260 10 mei
Corbus Pharmaceut... 42,990 -0,750 -1,71% 43,875 40,510 43,740 10 mei
Corcept Therapeutics 27,040 +0,440 +1,65% 27,480 26,530 26,600 10 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 260,980 +1,950 +0,75% 261,930 256,810 259,030 10 mei
Corvus Pharmaceut... 2,080 +0,050 +2,46% 2,170 1,910 2,030 10 mei
CoStar Group 89,880 -1,460 -1,60% 91,240 89,830 91,340 10 mei
Costco Wholesale ... 787,190 +8,150 +1,05% 787,450 778,160 779,040 10 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 ... 1,750 -0,056 -3,12% 1,790 1,730 1,807 10 mei
CRA International 164,740 +0,710 +0,43% 165,170 164,030 164,030 10 mei
Cracker Barrel Ol... 56,270 +2,530 +4,71% 56,400 54,010 53,740 10 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,075 +0,027 +0,89% 3,100 3,030 3,048 10 mei
Credit Acceptance... 514,940 -8,880 -1,70% 525,110 508,835 523,820 10 mei
Credit Suisse X-L... 150,740 +0,430 +0,29% 150,833 150,740 150,310 10 mei
Credit Suisse X-L... 80,305 -0,025 -0,03% 80,635 80,015 80,330 10 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 10,220 -0,100 -0,97% 10,700 10,140 10,320 10 mei
Criteo SA 37,510 +0,040 +0,11% 37,668 36,850 37,470 10 mei
Crocs 143,270 +3,570 +2,56% 143,360 139,180 139,700 10 mei
Cross Country Hea... 14,930 -1,480 -9,02% 16,270 14,805 16,410 10 mei
Crown Crafts 5,110 +0,050 +0,99% 5,110 5,050 5,060 10 mei
CryoPort 13,330 -0,130 -0,97% 13,580 13,060 13,460 10 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 42,030 -1,520 -3,49% 43,350 41,510 43,550 10 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 13,590 +0,510 +3,90% 13,695 13,030 13,080 10 mei
CSW Industrials 247,630 +0,910 +0,37% 249,880 245,685 246,720 10 mei
CSX Corp 34,380 -0,120 -0,35% 34,690 34,245 34,500 10 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,540 -0,200 -11,49% 1,736 1,540 1,740 10 mei
Cumulus Media 2,670 0,000 0,00% 2,685 2,620 2,670 10 mei
Curis 15,720 -0,790 -4,78% 16,650 15,720 16,510 10 mei
Cutera 2,175 -0,165 -7,05% 2,410 2,080 2,340 10 mei
CVB Financial Corp 17,220 -0,010 -0,06% 17,290 17,010 17,230 10 mei
CVD Equipment Corp 4,830 +0,150 +3,21% 4,976 4,650 4,680 10 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 233,570 +0,220 +0,09% 237,300 232,180 233,350 10 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 2,270 -0,040 -1,73% 2,299 2,157 2,310 10 mei
Cyclacel Pharmace... 6,300 0,000 0,00% 8,350 5,550 6,300 08 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 62,100 -1,920 -3,00% 64,610 61,250 64,020 10 mei
CytomX Therapeutics 1,980 -0,060 -2,94% 2,050 1,850 2,040 10 mei
Cytosorbents Corp 0,910 +0,100 +12,30% 0,950 0,800 0,810 10 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