Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 42,060 +0,140 +0,33% 42,410 41,400 41,920 08 mei
C.H. Robinson Wor... 80,970 +1,440 +1,81% 81,040 79,050 79,530 08 mei
Cadence Design Sy... 282,570 -1,470 -0,52% 0,000 0,000 284,040 08 mei
Cadiz 2,350 -0,010 -0,42% 2,370 2,310 2,360 08 mei
Caesars Entertain... 36,220 -0,130 -0,36% 0,000 0,000 36,350 08 mei
Caesarstone Ltd 5,940 -0,670 -10,14% 6,550 5,450 6,610 08 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,150 -0,080 -0,71% 11,230 11,140 11,230 08 mei
Calamos Convertib... 11,260 +0,010 +0,09% 11,288 11,150 11,250 08 mei
Calamos Dynamic C... 22,840 +0,030 +0,13% 23,000 22,790 22,810 08 mei
Calamos Global Dy... 6,610 -0,030 -0,45% 6,700 6,600 6,640 08 mei
Calamos Global To... 10,454 +0,019 +0,18% 10,492 10,390 10,435 08 mei
Calamos Strategic... 16,030 -0,070 -0,43% 0,000 0,000 16,100 08 mei
CalAmp Corp 3,850 +0,120 +3,22% 4,000 3,600 3,730 08 mei
Calavo Growers 27,960 -0,600 -2,10% 28,400 27,790 28,560 08 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 57,380 +0,300 +0,53% 57,435 56,725 57,080 08 mei
Calumet Specialty... 16,110 -0,200 -1,23% 16,370 16,040 16,310 08 mei
Camden National Corp 32,140 +0,350 +1,10% 32,140 31,490 31,790 08 mei
Camtek Ltd 84,370 -0,050 -0,06% 0,000 0,000 84,420 08 mei
Canadian Solar 17,600 +0,040 +0,23% 0,000 0,000 17,560 08 mei
Canterbury Park H... 24,070 +0,410 +1,73% 24,070 23,845 23,660 07 mei
Capital City Bank... 27,750 +0,330 +1,20% 27,750 27,100 27,420 08 mei
Capital Product P... 16,080 -0,040 -0,25% 16,180 15,610 16,120 08 mei
Capital Southwest... 26,480 -0,090 -0,34% 26,680 26,480 26,570 08 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,070 +0,010 +0,20% 5,120 4,970 5,060 08 mei
Capricor Therapeu... 5,370 -0,090 -1,65% 5,477 5,250 5,460 08 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,733 -0,059 -7,46% 0,800 0,710 0,792 08 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 -0,300 -2,86% 10,500 10,000 10,480 08 mei
CareTrust REIT 24,820 -0,060 -0,24% 24,930 24,585 24,880 08 mei
Carlyle Group (The) 41,480 -0,500 -1,19% 41,820 41,365 41,980 08 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,130 -0,030 -2,59% 0,000 0,000 1,160 08 mei
Carrols Restauran... 9,530 0,000 0,00% 9,540 9,520 9,530 08 mei
Carver Bancorp 1,650 +0,030 +1,85% 1,697 1,547 1,620 08 mei
Casella Waste Sys... 95,620 +0,270 +0,28% 96,040 94,900 95,350 08 mei
Casey's General S... 327,900 -1,960 -0,59% 332,950 323,840 329,860 08 mei
CASI Pharmaceuticals 2,640 +0,030 +1,15% 2,745 2,611 2,610 08 mei
Cass Information ... 44,590 +0,140 +0,31% 44,630 44,090 44,450 08 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 -0,420 -2,77% 0,000 0,000 15,140 08 mei
Cathay General Ba... 37,170 +0,400 +1,09% 37,280 36,280 36,770 08 mei
Cavco Industries 371,510 -7,090 -1,87% 381,860 369,230 378,600 08 mei
CB Financial Serv... 22,480 +0,080 +0,36% 22,480 22,310 22,400 08 mei
CBAK Energy Techn... 1,115 +0,025 +2,29% 0,000 0,000 1,090 08 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 220,320 -0,300 -0,14% 221,750 219,920 220,620 08 mei
CECO Environmenta... 24,440 +0,930 +3,96% 24,900 23,262 23,510 08 mei
Celldex Therapeutics 41,210 -1,000 -2,37% 42,560 40,720 42,210 08 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,200 -0,090 -2,74% 3,300 3,145 3,290 08 mei
Cellectis SA 3,100 0,000 0,00% 0,000 0,000 3,100 08 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 0,285 -0,005 -1,59% 0,000 0,000 0,290 08 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 & ... 41,730 +0,180 +0,43% 41,940 41,250 41,550 08 mei
Central Garden & ... 35,940 +0,080 +0,22% 36,165 35,530 35,860 08 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 16,860 -0,690 -3,93% 0,000 0,000 17,550 08 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,140 +0,050 +1,62% 3,180 3,020 3,090 08 mei
Ceragon Networks Ltd 2,840 +0,070 +2,53% 2,885 2,760 2,770 08 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,880 +0,030 +1,62% 1,880 1,750 1,850 08 mei
CEVA Inc 21,170 +0,390 +1,88% 21,210 20,450 20,780 08 mei
CF Bankshares 18,915 +0,545 +2,97% 18,915 18,901 18,370 08 mei
Champions Oncology 4,860 +0,120 +2,53% 4,930 4,600 4,740 08 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,289 -0,004 -1,26% 0,300 0,286 0,293 08 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 272,780 +4,780 +1,78% 0,000 0,000 268,000 08 mei
Check Point Softw... 154,930 +0,190 +0,12% 155,640 153,920 154,740 08 mei
Check-Cap Ltd 2,220 +0,010 +0,45% 2,220 2,200 2,210 08 mei
Cheesecake Factory 33,970 -0,050 -0,15% 0,000 0,000 34,020 08 mei
Chefs' Warehouse ... 38,280 -0,450 -1,16% 39,150 37,790 38,730 08 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,180 -0,170 -0,39% 43,500 43,180 43,350 08 mei
Children's Place 9,875 +0,525 +5,61% 0,000 0,000 9,350 08 mei
Chimerix 0,971 -0,019 -1,96% 1,010 0,940 0,990 08 mei
China Automotive ... 3,540 +0,060 +1,72% 3,550 3,460 3,480 08 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... 2,760 +0,160 +6,15% 2,780 2,530 2,600 08 mei
China Natural Res... 0,960 +0,005 +0,58% 0,960 0,941 0,955 08 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 3,830 +0,080 +2,13% 0,000 0,000 3,750 08 mei
CHS 25,760 -0,080 -0,31% 25,870 25,719 25,840 08 mei
CHS 25,380 -0,010 -0,04% 25,390 25,220 25,390 08 mei
CHS 26,620 -0,080 -0,30% 26,840 26,610 26,700 08 mei
CHS 25,890 -0,250 -0,96% 26,130 25,880 26,140 08 mei
CHS 30,190 -0,140 -0,46% 30,240 30,100 30,330 08 mei
Churchill Downs 139,100 +1,020 +0,74% 139,670 137,250 138,080 08 mei
Chuy's Holdings 29,160 -0,150 -0,51% 29,410 29,040 29,310 08 mei
Cidara Therapeutics 13,050 -0,390 -2,90% 0,000 0,000 13,440 08 mei
Cimpress PLC 84,830 +0,590 +0,70% 84,965 82,390 84,240 08 mei
Cincinnati Financ... 117,440 +0,240 +0,20% 117,825 117,100 117,200 08 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 690,540 -2,240 -0,32% 694,405 688,905 692,780 08 mei
Cirrus Logic 102,240 +11,110 +12,19% 103,300 97,773 91,130 08 mei
Cisco Systems 48,000 +0,720 +1,52% 0,000 0,000 47,280 08 mei
Citi Trends 22,930 -0,260 -1,12% 23,300 22,340 23,190 08 mei
Citizens & Northe... 17,650 -0,160 -0,90% 17,676 17,270 17,810 08 mei
Citizens Communit... 11,510 +0,240 +2,13% 11,540 11,270 11,270 08 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 105,410 -0,340 -0,32% 105,940 104,720 105,750 08 mei
Civista Bancshares 14,490 +0,680 +4,92% 14,570 13,960 13,810 08 mei
Clean Energy Fuel... 2,370 0,000 0,00% 2,390 2,310 2,370 08 mei
Clearfield 35,360 -1,020 -2,80% 35,910 34,675 36,380 08 mei
ClearOne 0,957 -0,013 -1,37% 0,000 0,000 0,970 08 mei
Clearside Biomedical 1,270 -0,010 -0,78% 1,335 1,250 1,280 08 mei
ClearSign Technol... 0,810 -0,021 -2,53% 0,838 0,785 0,831 08 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 211,840 +3,500 +1,68% 211,870 206,735 208,340 08 mei
CNB Financial Corp 19,850 +0,160 +0,81% 19,965 19,520 19,690 08 mei
Coca-Cola Consoli... 944,810 -64,500 -6,39% 1.002,850 944,090 1.009,310 08 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,460 -0,070 -1,98% 0,000 0,000 3,530 08 mei
Codorus Valley Ba... 22,400 -0,090 -0,40% 22,710 22,380 22,490 08 mei
Coffee Holding Co 1,510 0,000 0,00% 1,590 1,350 1,510 08 mei
Cogent Communicat... 63,400 +0,330 +0,52% 63,738 62,750 63,070 08 mei
Cognex Corp 46,320 +0,420 +0,92% 0,000 0,000 45,900 08 mei
Cognizant Technol... 67,720 +0,060 +0,09% 0,000 0,000 67,660 08 mei
Coherus BioSciences 2,230 -0,020 -0,89% 2,280 2,180 2,250 08 mei
Cohu 29,130 -0,530 -1,79% 29,470 29,010 29,660 08 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 38,060 +0,730 +1,96% 38,280 37,215 37,330 08 mei
Colliers Internat... 109,830 -2,030 -1,81% 111,620 109,440 111,860 08 mei
Colony Bankcorp 11,290 +0,040 +0,36% 11,340 11,250 11,250 08 mei
Columbia Banking ... 20,230 +0,150 +0,75% 20,240 19,770 20,080 08 mei
Columbia Sportswe... 81,930 -0,270 -0,33% 82,440 81,300 82,200 08 mei
Columbus McKinnon... 43,910 +0,510 +1,18% 44,000 43,130 43,400 08 mei
Comcast Corp 39,050 +0,560 +1,45% 0,000 0,000 38,490 08 mei
Commerce Bancshares 56,410 +0,390 +0,70% 56,585 55,637 56,020 08 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commercial Vehicl... 5,600 -0,015 -0,27% 5,660 5,470 5,615 08 mei
CommScope Holding... 1,050 +0,067 +6,85% 1,070 0,980 0,983 08 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... 43,940 +0,550 +1,27% 44,000 43,193 43,390 08 mei
Community West Ba... 17,370 +0,100 +0,58% 17,400 17,150 17,270 08 mei
Commvault Systems 109,180 +0,180 +0,17% 110,000 108,430 109,000 08 mei
Compugen Ltd 2,130 -0,080 -3,62% 0,000 0,000 2,210 08 mei
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 8,140 +0,310 +3,96% 8,290 7,560 7,830 08 mei
Comtech Telecommu... 1,840 -0,155 -7,77% 2,028 1,830 1,995 08 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 0,864 -0,096 -9,96% 1,010 0,820 0,960 08 mei
ConnectOne Bancorp 19,890 +0,260 +1,32% 19,960 19,350 19,630 08 mei
Conn's Inc 3,510 +0,080 +2,33% 3,530 3,320 3,430 08 mei
Consolidated Comm... 4,290 +0,020 +0,47% 4,296 4,270 4,270 08 mei
Consolidated Wate... 28,200 +1,160 +4,29% 28,325 26,910 27,040 08 mei
Consumer Portfoli... 8,640 +0,080 +0,93% 8,900 8,580 8,560 08 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 55,160 -0,770 -1,38% 55,825 55,120 55,930 08 mei
Corbus Pharmaceut... 42,390 +2,620 +6,59% 44,660 39,310 39,770 08 mei
Corcept Therapeutics 25,400 +0,920 +3,76% 25,540 23,900 24,480 08 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 253,760 -0,290 -0,11% 253,930 250,380 254,050 08 mei
Corvus Pharmaceut... 1,960 +0,280 +16,67% 0,000 0,000 1,680 08 mei
CoStar Group 90,320 -2,140 -2,31% 92,175 90,060 92,460 08 mei
Costco Wholesale ... 763,410 -7,900 -1,02% 0,000 0,000 771,310 08 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 ... 1,850 +0,080 +4,52% 1,850 1,740 1,770 08 mei
CRA International 161,700 -0,020 -0,01% 163,273 160,660 161,720 08 mei
Cracker Barrel Ol... 53,910 +0,260 +0,48% 53,920 52,350 53,650 08 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,011 -0,039 -1,28% 0,000 0,000 3,050 08 mei
Credit Acceptance... 513,990 -14,610 -2,76% 523,120 512,610 528,600 08 mei
Credit Suisse X-L... 148,664 -0,036 -0,02% 148,664 148,470 148,700 08 mei
Credit Suisse X-L... 78,380 +0,460 +0,59% 78,650 78,020 77,920 08 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 10,420 +0,130 +1,26% 10,670 10,280 10,290 08 mei
Criteo SA 37,300 -0,480 -1,27% 38,000 36,960 37,780 08 mei
Crocs 135,748 -0,742 -0,54% 0,000 0,000 136,490 08 mei
Cross Country Hea... 16,470 +0,030 +0,18% 16,570 16,200 16,440 08 mei
Crown Crafts 5,079 +0,029 +0,58% 5,110 5,010 5,050 08 mei
CryoPort 13,200 -3,200 -19,51% 15,920 12,860 16,400 08 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 41,570 -0,360 -0,86% 43,045 41,535 41,930 08 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 13,380 +1,050 +8,52% 13,790 11,110 12,330 08 mei
CSW Industrials 247,880 -2,460 -0,98% 251,115 246,470 250,340 08 mei
CSX Corp 34,200 +0,240 +0,71% 0,000 0,000 33,960 08 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,670 +0,090 +5,70% 1,800 1,650 1,580 08 mei
Cumulus Media 2,700 -0,100 -3,57% 2,760 2,650 2,800 08 mei
Curis 16,350 +0,150 +0,93% 16,800 16,000 16,200 08 mei
Cutera 2,510 -0,240 -8,73% 0,000 0,000 2,750 08 mei
CVB Financial Corp 17,180 +0,020 +0,12% 17,215 16,820 17,160 08 mei
CVD Equipment Corp 4,705 -0,015 -0,32% 4,750 4,700 4,720 08 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 234,880 -2,320 -0,98% 235,850 232,220 237,200 08 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 2,320 +0,210 +9,95% 0,000 0,000 2,110 08 mei
Cyclacel Pharmace... 6,300 -0,060 -0,94% 0,000 0,000 6,360 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 65,270 -0,010 -0,02% 66,250 64,520 65,280 08 mei
CytomX Therapeutics 4,190 +0,120 +2,95% 0,000 0,000 4,070 08 mei
Cytosorbents Corp 0,872 -0,060 -6,47% 0,000 0,000 0,932 08 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