Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 42,310 -0,810 -1,88% 43,430 41,983 43,120 06 mei
C.H. Robinson Wor... 78,720 -2,480 -3,05% 82,100 78,645 81,200 06 mei
Cadence Design Sy... 285,190 0,000 0,00% 0,000 0,000 285,190 06 mei
Cadiz 2,375 +0,035 +1,50% 2,390 2,330 2,340 06 mei
Caesars Entertain... 36,070 +0,020 +0,06% 0,000 0,000 36,050 06 mei
Caesarstone Ltd 6,460 +0,070 +1,10% 6,650 6,300 6,390 06 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% 0,000 0,000 11,230 06 mei
Calamos Convertib... 11,245 +0,005 +0,04% 0,000 0,000 11,240 06 mei
Calamos Dynamic C... 22,765 +0,005 +0,02% 0,000 0,000 22,760 06 mei
Calamos Global Dy... 6,610 -0,080 -1,20% 6,630 6,570 6,690 06 mei
Calamos Global To... 10,360 +0,030 +0,29% 10,419 10,317 10,330 06 mei
Calamos Strategic... 16,000 +0,140 +0,88% 16,005 15,890 15,860 06 mei
CalAmp Corp 3,700 +0,020 +0,54% 3,775 3,604 3,680 06 mei
Calavo Growers 28,020 -0,260 -0,92% 28,560 27,940 28,280 06 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 56,960 +0,160 +0,28% 57,675 56,400 56,800 06 mei
Calumet Specialty... 16,170 -0,030 -0,19% 16,290 16,080 16,200 06 mei
Camden National Corp 32,000 -0,030 -0,09% 32,770 32,000 32,030 06 mei
Camtek Ltd 84,460 -0,010 -0,01% 0,000 0,000 84,470 06 mei
Canadian Solar 17,360 0,000 0,00% 0,000 0,000 17,360 06 mei
Canterbury Park H... 23,280 -1,150 -4,71% 23,660 23,280 24,430 06 mei
Capital City Bank... 27,450 -0,020 -0,07% 27,645 26,934 27,470 06 mei
Capital Product P... 16,400 -0,300 -1,80% 16,890 16,210 16,700 06 mei
Capital Southwest... 26,520 -0,010 -0,04% 0,000 0,000 26,530 06 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,055 -0,010 -0,20% 5,160 5,035 5,065 06 mei
Capricor Therapeu... 5,530 +0,060 +1,10% 5,570 5,450 5,470 06 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,795 +0,017 +2,15% 0,832 0,770 0,778 06 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 10,180 +0,460 +4,73% 10,340 9,640 9,720 06 mei
CareTrust REIT 24,935 +0,065 +0,26% 25,105 24,810 24,870 18:53
Carlyle Group (The) 41,990 +0,930 +2,26% 42,270 41,310 41,060 06 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,210 +0,010 +0,82% 0,000 0,000 1,200 06 mei
Carrols Restauran... 9,530 0,000 0,00% 0,000 0,000 9,530 06 mei
Carver Bancorp 1,560 +0,040 +2,63% 1,625 1,500 1,520 06 mei
Casella Waste Sys... 94,210 +2,590 +2,83% 94,300 91,810 91,620 06 mei
Casey's General S... 323,200 +9,280 +2,96% 323,440 314,919 313,920 06 mei
CASI Pharmaceuticals 2,750 -0,045 -1,61% 2,835 2,750 2,795 06 mei
Cass Information ... 44,510 +0,230 +0,52% 45,000 44,300 44,280 06 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... 14,980 -0,010 -0,07% 0,000 0,000 14,990 06 mei
Cathay General Ba... 36,810 +0,360 +0,99% 37,170 36,480 36,450 06 mei
Cavco Industries 381,180 +3,880 +1,03% 385,500 379,321 377,300 06 mei
CB Financial Serv... 22,300 0,000 0,00% 22,300 22,130 22,300 06 mei
CBAK Energy Techn... 1,105 -0,020 -1,78% 1,140 1,100 1,125 06 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 221,820 0,000 0,00% 0,000 0,000 221,820 06 mei
CECO Environmenta... 23,070 +0,620 +2,76% 23,640 22,200 22,450 06 mei
Celldex Therapeutics 41,640 -0,920 -2,16% 43,150 41,610 42,560 06 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,330 -0,090 -2,63% 3,480 3,310 3,420 06 mei
Cellectis SA 3,350 +0,360 +12,04% 3,380 3,150 2,990 06 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 0,270 0,000 0,00% 0,000 0,000 0,270 06 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 & ... 41,590 -0,560 -1,33% 42,610 41,580 42,150 06 mei
Central Garden & ... 35,940 -0,370 -1,02% 36,680 35,850 36,310 06 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,400 +0,590 +3,51% 17,735 17,205 16,810 06 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,240 +0,010 +0,31% 0,000 0,000 3,230 06 mei
Ceragon Networks Ltd 3,150 0,000 0,00% 0,000 0,000 3,150 06 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,785 +0,165 +10,19% 1,830 1,640 1,620 06 mei
CEVA Inc 20,980 +0,450 +2,19% 21,030 20,600 20,530 06 mei
CF Bankshares 18,600 +0,115 +0,62% 18,600 18,430 18,485 06 mei
Champions Oncology 5,015 -0,115 -2,24% 5,060 4,600 5,130 06 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,303 -0,002 -0,79% 0,320 0,300 0,305 06 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 271,470 +5,540 +2,08% 273,680 265,820 265,930 06 mei
Check Point Softw... 152,750 +1,550 +1,03% 152,770 151,090 151,200 06 mei
Check-Cap Ltd 2,204 +0,004 +0,20% 2,250 2,160 2,200 06 mei
Cheesecake Factory 34,630 +0,960 +2,85% 34,920 33,935 33,670 06 mei
Chefs' Warehouse ... 37,760 -0,020 -0,05% 38,020 37,290 37,780 06 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,540 +0,290 +0,67% 43,830 43,000 43,250 06 mei
Children's Place 8,030 0,000 0,00% 0,000 0,000 8,030 06 mei
Chimerix 1,005 +0,052 +5,47% 1,025 0,940 0,953 06 mei
China Automotive ... 3,430 -0,015 -0,44% 0,000 0,000 3,445 06 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... 2,472 +0,132 +5,65% 2,560 2,400 2,340 06 mei
China Natural Res... 0,940 -0,029 -3,00% 0,970 0,940 0,969 06 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 3,800 +0,020 +0,53% 3,980 3,740 3,780 06 mei
CHS 25,800 0,000 0,00% 25,880 25,760 25,800 06 mei
CHS 25,350 -0,045 -0,18% 25,450 25,340 25,395 06 mei
CHS 26,750 +0,050 +0,19% 26,980 26,710 26,700 06 mei
CHS 26,185 +0,055 +0,21% 26,220 26,091 26,130 06 mei
CHS 30,295 -0,155 -0,51% 30,450 30,150 30,450 06 mei
Churchill Downs 135,960 +1,940 +1,45% 136,655 134,450 134,020 06 mei
Chuy's Holdings 29,900 +0,770 +2,64% 30,080 29,270 29,130 06 mei
Cidara Therapeutics 13,680 +1,170 +9,35% 14,090 12,600 12,510 06 mei
Cimpress PLC 83,400 +0,310 +0,37% 86,090 83,010 83,090 06 mei
Cincinnati Financ... 117,390 +0,450 +0,38% 118,067 117,045 116,940 06 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 685,900 +11,860 +1,76% 686,450 676,960 674,040 06 mei
Cirrus Logic 89,980 +1,500 +1,70% 90,030 88,570 88,480 06 mei
Cisco Systems 47,095 -0,015 -0,03% 0,000 0,000 47,110 06 mei
Citi Trends 22,850 +0,750 +3,39% 22,850 22,110 22,100 06 mei
Citizens & Northe... 18,220 +0,400 +2,24% 18,410 17,600 17,820 06 mei
Citizens Communit... 11,190 +0,310 +2,85% 11,190 10,880 10,880 06 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 106,430 +1,960 +1,88% 106,590 104,485 104,470 06 mei
Civista Bancshares 14,240 +0,020 +0,14% 14,330 14,010 14,220 06 mei
Clean Energy Fuel... 2,370 0,000 0,00% 0,000 0,000 2,370 06 mei
Clearfield 35,000 -1,130 -3,13% 36,420 34,770 36,130 06 mei
ClearOne 1,000 -0,050 -4,76% 1,100 1,000 1,050 06 mei
Clearside Biomedical 1,310 0,000 0,00% 1,340 1,280 1,310 06 mei
ClearSign Technol... 0,820 -0,040 -4,64% 0,871 0,790 0,860 06 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 208,000 +0,350 +0,17% 208,960 205,990 207,650 06 mei
CNB Financial Corp 19,800 +0,240 +1,23% 19,830 19,580 19,560 06 mei
Coca-Cola Consoli... 858,570 +0,690 +0,08% 0,000 0,000 857,880 06 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,560 0,000 0,00% 0,000 0,000 3,560 06 mei
Codorus Valley Ba... 22,470 -0,020 -0,09% 22,620 22,352 22,490 06 mei
Coffee Holding Co 1,420 0,000 -0,02% 1,440 1,353 1,420 06 mei
Cogent Communicat... 63,610 +0,540 +0,86% 64,620 63,340 63,070 06 mei
Cognex Corp 44,490 +0,700 +1,60% 44,570 43,950 43,790 06 mei
Cognizant Technol... 66,420 0,000 0,00% 0,000 0,000 66,420 06 mei
Coherus BioSciences 2,220 0,000 0,00% 0,000 0,000 2,220 06 mei
Cohu 28,890 -0,710 -2,40% 29,760 28,790 29,600 06 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 37,000 -0,510 -1,36% 37,915 36,880 37,510 06 mei
Colliers Internat... 111,570 +3,590 +3,32% 111,590 108,660 107,980 06 mei
Colony Bankcorp 11,400 +0,100 +0,88% 11,520 11,209 11,300 06 mei
Columbia Banking ... 20,370 +0,200 +0,99% 20,540 20,085 20,170 06 mei
Columbia Sportswe... 81,330 +0,320 +0,40% 81,750 81,110 81,010 06 mei
Columbus McKinnon... 43,350 +0,790 +1,86% 43,500 42,850 42,560 06 mei
Comcast Corp 38,490 0,000 0,00% 0,000 0,000 38,490 06 mei
Commerce Bancshares 56,150 +0,010 +0,02% 56,580 56,010 56,140 06 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commercial Vehicl... 6,020 +0,040 +0,67% 6,030 5,960 5,980 06 mei
CommScope Holding... 0,924 -0,068 -6,82% 1,050 0,917 0,992 06 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... 43,860 +0,240 +0,55% 44,080 43,570 43,620 06 mei
Community West Ba... 17,350 -0,050 -0,29% 17,980 17,300 17,400 06 mei
Commvault Systems 109,000 +1,570 +1,46% 109,000 107,010 107,430 06 mei
Compugen Ltd 2,150 0,000 0,00% 0,000 0,000 2,150 06 mei
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 7,450 +0,620 +9,08% 7,440 6,610 6,830 06 mei
Comtech Telecommu... 2,090 +0,010 +0,48% 0,000 0,000 2,080 06 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 0,870 -0,040 -4,40% 0,950 0,870 0,910 06 mei
ConnectOne Bancorp 19,690 +0,200 +1,03% 19,770 19,454 19,490 06 mei
Conn's Inc 3,410 +0,060 +1,79% 3,590 3,366 3,350 06 mei
Consolidated Comm... 4,340 +0,020 +0,46% 4,360 4,320 4,320 06 mei
Consolidated Wate... 26,810 +0,550 +2,09% 26,840 26,190 26,260 06 mei
Consumer Portfoli... 8,820 -0,090 -1,01% 8,910 8,730 8,910 06 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 55,740 +0,540 +0,98% 55,760 55,030 55,200 06 mei
Corbus Pharmaceut... 38,820 +0,050 +0,13% 39,245 37,520 38,770 06 mei
Corcept Therapeutics 23,970 -0,550 -2,24% 24,580 23,020 24,520 06 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 247,210 +4,700 +1,94% 247,600 241,610 242,510 06 mei
Corvus Pharmaceut... 1,920 +0,010 +0,52% 0,000 0,000 1,910 06 mei
CoStar Group 91,300 +0,070 +0,08% 91,950 90,610 91,230 06 mei
Costco Wholesale ... 756,450 0,000 0,00% 0,000 0,000 756,450 06 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 +0,040 +2,31% 1,800 1,680 1,730 06 mei
CRA International 160,730 +6,910 +4,49% 162,810 155,350 153,820 06 mei
Cracker Barrel Ol... 55,580 +0,080 +0,14% 0,000 0,000 55,500 06 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,120 +0,050 +1,63% 3,150 3,090 3,070 06 mei
Credit Acceptance... 522,170 +15,890 +3,14% 522,260 505,910 506,280 06 mei
Credit Suisse X-L... 149,330 +2,290 +1,56% 149,330 148,090 147,040 06 mei
Credit Suisse X-L... 78,300 +2,386 +3,14% 78,380 77,870 75,914 06 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 10,410 +0,640 +6,55% 10,750 9,801 9,770 06 mei
Criteo SA 37,180 -0,590 -1,56% 38,180 36,810 37,770 06 mei
Crocs 126,630 0,000 0,00% 0,000 0,000 126,630 06 mei
Cross Country Hea... 16,000 -0,670 -4,02% 16,950 15,830 16,670 06 mei
Crown Crafts 5,060 -0,020 -0,39% 5,130 5,050 5,080 06 mei
CryoPort 15,990 +0,040 +0,25% 16,645 15,830 15,950 06 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 42,890 +1,190 +2,85% 42,950 41,480 41,700 06 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 13,280 +0,370 +2,87% 13,553 12,700 12,910 06 mei
CSW Industrials 248,040 0,000 0,00% 0,000 0,000 248,040 06 mei
CSX Corp 33,670 -0,010 -0,03% 0,000 0,000 33,680 06 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,560 -0,020 -1,27% 1,737 1,530 1,580 06 mei
Cumulus Media 2,850 +0,100 +3,64% 2,980 2,760 2,750 06 mei
Curis 16,300 -0,060 -0,37% 16,535 15,970 16,360 06 mei
Cutera 2,860 0,000 0,00% 0,000 0,000 2,860 06 mei
CVB Financial Corp 17,265 +0,055 +0,32% 17,435 17,200 17,210 06 mei
CVD Equipment Corp 4,510 +0,060 +1,35% 4,620 4,430 4,450 06 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 235,270 +7,950 +3,50% 239,083 228,240 227,320 06 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 2,080 +0,010 +0,48% 0,000 0,000 2,070 06 mei
Cyclacel Pharmace... 6,450 +0,190 +3,04% 6,500 6,450 6,260 06 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 65,050 -0,220 -0,34% 66,395 63,410 65,270 06 mei
CytomX Therapeutics 4,380 +0,010 +0,23% 0,000 0,000 4,370 06 mei
Cytosorbents Corp 0,930 +0,050 +5,68% 0,973 0,870 0,880 06 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