Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 43,120 +1,380 +3,31% 43,480 41,140 41,740 03 mei
C.H. Robinson Wor... 81,200 +0,270 +0,33% 81,670 79,880 80,930 03 mei
Cadence Design Sy... 281,630 +5,170 +1,87% 284,315 279,340 276,460 03 mei
Cadiz 2,340 -0,050 -2,09% 2,550 2,320 2,390 03 mei
Caesars Entertain... 35,330 +0,190 +0,54% 36,810 35,110 35,140 03 mei
Caesarstone Ltd 6,390 0,000 0,00% 6,470 6,300 6,390 03 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,180 +0,035 +0,31% 11,245 11,160 11,145 03 mei
Calamos Convertib... 11,150 +0,110 +1,00% 11,210 11,075 11,040 03 mei
Calamos Dynamic C... 22,480 +0,145 +0,65% 22,650 22,381 22,335 03 mei
Calamos Global Dy... 6,690 +0,235 +3,64% 6,700 6,471 6,455 03 mei
Calamos Global To... 10,330 +0,220 +2,18% 10,330 10,190 10,110 03 mei
Calamos Strategic... 15,860 +0,170 +1,08% 15,949 15,730 15,690 03 mei
CalAmp Corp 3,680 +0,240 +6,98% 3,749 3,415 3,440 03 mei
Calavo Growers 28,280 -0,630 -2,18% 29,255 28,280 28,910 03 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 56,800 -0,720 -1,25% 58,270 56,300 57,520 03 mei
Calumet Specialty... 16,200 +0,250 +1,57% 16,260 15,826 15,950 03 mei
Camden National Corp 32,030 -0,100 -0,31% 32,750 31,870 32,130 03 mei
Camtek Ltd 83,280 +3,260 +4,07% 84,380 81,350 80,020 03 mei
Canadian Solar 16,790 +0,230 +1,39% 17,370 16,610 16,560 03 mei
Canterbury Park H... 24,430 +1,430 +6,22% 24,430 24,430 23,000 03 mei
Capital City Bank... 27,470 -0,020 -0,07% 27,900 27,050 27,490 03 mei
Capital Product P... 16,700 +0,320 +1,95% 16,836 16,015 16,380 03 mei
Capital Southwest... 26,170 +0,380 +1,47% 26,230 25,880 25,790 03 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,065 -0,025 -0,49% 5,220 5,025 5,090 03 mei
Capricor Therapeu... 5,470 +0,230 +4,39% 5,780 5,280 5,240 03 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,778 +0,006 +0,78% 0,797 0,757 0,772 03 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 9,720 +0,450 +4,85% 10,230 9,440 9,270 03 mei
CareTrust REIT 24,970 -0,340 -1,34% 26,430 24,460 25,310 03 mei
Carlyle Group (The) 41,060 +0,490 +1,21% 42,180 40,710 40,570 03 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,280 0,000 0,00% 1,330 1,270 1,280 03 mei
Carrols Restauran... 9,520 -0,010 -0,10% 9,540 9,520 9,530 03 mei
Carver Bancorp 1,520 -0,040 -2,56% 1,580 1,500 1,560 03 mei
Casella Waste Sys... 91,620 +0,070 +0,08% 93,000 91,140 91,550 03 mei
Casey's General S... 313,920 -2,660 -0,84% 317,695 313,670 316,580 03 mei
CASI Pharmaceuticals 2,795 +0,115 +4,29% 2,850 2,660 2,680 03 mei
Cass Information ... 44,280 +0,300 +0,68% 44,810 43,960 43,980 03 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... 14,720 -0,300 -2,00% 15,350 14,700 15,020 03 mei
Cathay General Ba... 36,450 +0,640 +1,79% 36,570 36,020 35,810 03 mei
Cavco Industries 377,300 +5,280 +1,42% 389,070 376,470 372,020 03 mei
CB Financial Serv... 22,300 +0,130 +0,59% 22,380 22,210 22,170 03 mei
CBAK Energy Techn... 1,125 +0,035 +3,21% 1,160 1,090 1,090 03 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 219,560 +1,150 +0,53% 223,200 218,090 218,410 03 mei
CECO Environmenta... 22,450 -0,520 -2,26% 23,660 21,850 22,970 03 mei
Celldex Therapeutics 42,560 +1,700 +4,16% 42,980 41,340 40,860 03 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,420 +0,080 +2,40% 3,510 3,340 3,340 03 mei
Cellectis SA 2,990 0,000 0,00% 3,090 2,890 2,990 03 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 0,277 -0,024 -7,83% 0,300 0,250 0,300 03 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 & ... 42,150 +0,400 +0,96% 42,270 41,305 41,750 03 mei
Central Garden & ... 36,310 +0,420 +1,17% 36,360 35,550 35,890 03 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 16,810 +0,530 +3,26% 16,880 16,270 16,280 03 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,100 -0,010 -0,32% 3,215 3,060 3,110 03 mei
Ceragon Networks Ltd 3,040 +0,180 +6,29% 3,085 2,890 2,860 03 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,620 -0,140 -7,95% 2,000 1,620 1,760 03 mei
CEVA Inc 20,530 +0,400 +1,99% 20,880 20,260 20,130 03 mei
CF Bankshares 18,485 -0,035 -0,19% 18,980 18,330 18,520 03 mei
Champions Oncology 5,130 +0,261 +5,36% 5,130 4,800 4,869 03 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,305 -0,043 -12,37% 0,346 0,290 0,349 03 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 265,930 +3,970 +1,52% 269,770 264,230 261,960 03 mei
Check Point Softw... 151,200 +1,718 +1,15% 151,240 149,000 149,483 03 mei
Check-Cap Ltd 2,200 -0,050 -2,22% 2,270 2,190 2,250 03 mei
Cheesecake Factory 33,670 +0,200 +0,60% 34,700 33,482 33,470 03 mei
Chefs' Warehouse ... 37,780 +0,840 +2,27% 38,190 37,100 36,940 03 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,250 +0,250 +0,58% 43,890 43,040 43,000 03 mei
Children's Place 7,780 +0,060 +0,78% 8,310 7,530 7,720 03 mei
Chimerix 0,953 +0,003 +0,28% 0,980 0,937 0,950 03 mei
China Automotive ... 3,550 +0,090 +2,60% 3,591 3,460 3,460 03 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... 2,340 -0,030 -1,26% 2,454 2,335 2,370 03 mei
China Natural Res... 0,969 -0,028 -2,85% 1,010 0,969 0,998 03 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 3,780 +0,020 +0,53% 3,920 3,710 3,760 03 mei
CHS 30,450 -0,110 -0,36% 30,641 30,400 30,560 03 mei
CHS 26,700 +0,070 +0,26% 26,820 26,650 26,630 03 mei
CHS 26,130 +0,050 +0,19% 26,210 26,080 26,080 03 mei
CHS 25,800 +0,050 +0,19% 25,850 25,740 25,750 03 mei
CHS 25,395 +0,055 +0,22% 25,468 25,340 25,340 03 mei
Churchill Downs 134,020 +0,910 +0,68% 135,505 133,020 133,110 03 mei
Chuy's Holdings 29,130 +0,220 +0,76% 29,870 29,110 28,910 03 mei
Cidara Therapeutics 12,510 -0,170 -1,34% 13,200 11,750 12,680 03 mei
Cimpress PLC 83,090 +0,490 +0,59% 85,540 82,090 82,600 03 mei
Cincinnati Financ... 116,940 +0,780 +0,67% 117,240 115,030 116,160 03 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 674,040 +11,750 +1,77% 675,830 665,780 662,290 03 mei
Cirrus Logic 88,480 +2,570 +2,99% 88,880 86,672 85,910 03 mei
Cisco Systems 47,120 +0,330 +0,71% 47,400 46,840 46,790 03 mei
Citi Trends 22,100 +0,270 +1,24% 22,560 21,910 21,830 03 mei
Citizens & Northe... 17,820 +0,030 +0,17% 17,878 17,085 17,790 03 mei
Citizens Communit... 10,880 -0,120 -1,09% 11,080 10,880 11,000 03 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 104,470 -0,520 -0,50% 106,240 103,700 104,990 03 mei
Civista Bancshares 14,220 -0,050 -0,35% 14,480 14,165 14,270 03 mei
Clean Energy Fuel... 2,380 +0,050 +2,15% 2,449 2,343 2,330 03 mei
Clearfield 36,130 +4,220 +13,22% 40,000 35,460 31,910 03 mei
ClearOne 1,050 -0,030 -2,78% 1,110 1,040 1,080 03 mei
Clearside Biomedical 1,310 -0,010 -0,76% 1,350 1,290 1,320 03 mei
ClearSign Technol... 0,860 +0,010 +1,20% 0,870 0,823 0,850 03 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 207,650 +0,170 +0,08% 207,920 202,775 207,480 03 mei
CNB Financial Corp 19,560 +0,160 +0,82% 19,740 19,471 19,400 03 mei
Coca-Cola Consoli... 853,400 +12,370 +1,47% 853,400 837,510 841,030 03 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,920 +0,580 +17,37% 4,010 3,530 3,340 03 mei
Codorus Valley Ba... 22,490 +0,090 +0,40% 22,740 22,400 22,400 03 mei
Coffee Holding Co 1,420 -0,040 -2,74% 1,520 1,390 1,460 03 mei
Cogent Communicat... 63,070 -0,440 -0,69% 64,572 62,930 63,510 03 mei
Cognex Corp 43,790 +0,430 +0,99% 44,830 43,530 43,360 03 mei
Cognizant Technol... 66,250 -0,020 -0,03% 67,270 66,160 66,270 03 mei
Coherus BioSciences 2,270 +0,100 +4,61% 2,322 2,190 2,170 03 mei
Cohu 29,600 -0,740 -2,44% 30,750 29,340 30,340 03 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 37,510 0,000 0,00% 38,320 37,290 37,510 03 mei
Colliers Internat... 107,980 +3,370 +3,22% 109,145 106,710 104,610 03 mei
Colony Bankcorp 11,300 +0,100 +0,89% 11,700 11,200 11,200 03 mei
Columbia Banking ... 20,170 +0,405 +2,05% 20,370 20,000 19,765 03 mei
Columbia Sportswe... 81,010 -0,520 -0,64% 82,885 80,280 81,530 03 mei
Columbus McKinnon... 42,560 +0,510 +1,21% 42,820 42,140 42,050 03 mei
Comcast Corp 38,675 +0,315 +0,82% 38,840 38,375 38,360 03 mei
Commerce Bancshares 56,140 +0,040 +0,07% 57,000 55,780 56,100 03 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commercial Vehicl... 5,980 +0,040 +0,67% 6,200 5,910 5,940 03 mei
CommScope Holding... 0,992 -0,058 -5,52% 1,178 0,980 1,050 03 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... 43,620 +0,430 +1,00% 43,670 43,100 43,190 03 mei
Community West Ba... 17,400 -0,050 -0,29% 17,900 17,400 17,450 03 mei
Commvault Systems 107,430 +2,810 +2,69% 109,245 105,010 104,620 03 mei
Compugen Ltd 2,110 -0,050 -2,31% 2,220 2,065 2,160 03 mei
Computer Programs... 9,210 +0,350 +3,95% 0,000 0,000 8,860 01 mrt
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 6,830 -0,410 -5,66% 7,374 6,750 7,240 03 mei
Comtech Telecommu... 2,015 +0,105 +5,50% 2,090 1,945 1,910 03 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 0,910 0,000 0,00% 0,910 0,900 0,910 02 mei
ConnectOne Bancorp 19,490 +0,450 +2,36% 19,530 19,204 19,040 03 mei
Conn's Inc 3,350 -0,140 -4,01% 3,545 3,290 3,490 03 mei
Consolidated Comm... 4,320 -0,010 -0,23% 4,370 4,320 4,330 03 mei
Consolidated Wate... 26,260 +0,240 +0,92% 26,799 26,110 26,020 03 mei
Consumer Portfoli... 8,910 +0,130 +1,48% 9,140 8,660 8,780 03 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 55,200 +0,800 +1,47% 55,340 54,640 54,400 03 mei
Corbus Pharmaceut... 38,770 +0,570 +1,49% 39,233 37,410 38,200 03 mei
Corcept Therapeutics 24,520 -0,540 -2,15% 25,220 23,110 25,060 03 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 242,510 +0,940 +0,39% 242,510 238,980 241,570 03 mei
Corvus Pharmaceut... 1,920 +0,190 +10,98% 2,080 1,750 1,730 03 mei
CoStar Group 91,230 +1,470 +1,64% 91,930 90,640 89,760 03 mei
Costco Wholesale ... 743,900 +11,460 +1,56% 747,490 733,345 732,440 03 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 38,990 0,000 0,00% 0,000 0,000 38,990 feb '23
Cowen 25,220 0,000 0,00% 0,000 0,000 25,220 feb '23
CPS Technologies ... 1,730 +0,040 +2,37% 1,730 1,653 1,690 03 mei
CRA International 153,820 -0,910 -0,59% 156,410 146,820 154,730 03 mei
Cracker Barrel Ol... 56,110 -1,070 -1,87% 59,460 56,060 57,180 03 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,070 -0,055 -1,76% 3,150 3,070 3,125 03 mei
Credit Acceptance... 506,280 +5,120 +1,02% 511,330 503,405 501,160 03 mei
Credit Suisse X-L... 147,040 -0,900 -0,61% 147,500 146,920 147,940 03 mei
Credit Suisse X-L... 75,914 -0,546 -0,71% 75,914 75,160 76,460 03 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,770 +0,270 +2,84% 9,850 9,530 9,500 03 mei
Criteo SA 37,770 +0,550 +1,48% 38,390 36,745 37,220 03 mei
Crocs 124,280 -2,420 -1,91% 129,590 123,080 126,700 03 mei
Cross Country Hea... 16,670 -0,070 -0,42% 17,150 16,040 16,740 03 mei
Crown Crafts 5,080 +0,010 +0,20% 5,100 5,080 5,070 03 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CryoPort 15,950 -1,210 -7,05% 17,410 15,720 17,160 03 mei
CSG Systems Inter... 41,700 -0,360 -0,86% 43,285 41,620 42,060 03 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 12,910 +0,710 +5,82% 13,430 12,210 12,200 03 mei
CSW Industrials 242,840 +0,970 +0,40% 245,645 241,005 241,870 03 mei
CSX Corp 33,850 +0,280 +0,83% 33,970 33,660 33,570 03 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,580 +0,070 +4,64% 1,650 1,575 1,510 03 mei
Cumulus Media 2,750 +0,110 +4,17% 3,070 2,650 2,640 03 mei
Curis 16,360 -0,150 -0,91% 16,780 16,050 16,510 03 mei
Cutera 2,530 -0,040 -1,56% 2,749 2,500 2,570 03 mei
CVB Financial Corp 17,210 +0,280 +1,65% 17,330 17,070 16,930 03 mei
CVD Equipment Corp 4,450 -0,070 -1,55% 4,584 4,450 4,520 03 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 227,320 -6,220 -2,66% 236,680 224,610 233,540 03 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 6,260 -0,880 -12,32% 7,060 6,250 7,140 03 mei
Cyclacel Pharmace... 2,000 -0,490 -19,68% 2,520 1,935 2,490 03 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 65,270 +0,930 +1,45% 66,605 65,000 64,340 03 mei
CytomX Therapeutics 4,455 -0,045 -1,00% 5,060 4,430 4,500 03 mei
Cytosorbents Corp 0,880 +0,061 +7,40% 0,920 0,801 0,819 03 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