Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 38,540 +0,795 +2,11% 39,170 37,543 37,745 26 apr
C.H. Robinson Wor... 70,220 -0,040 -0,06% 70,800 69,685 70,260 26 apr
Cadence Design Sy... 282,410 +5,330 +1,92% 287,435 278,500 277,080 26 apr
Cadiz 2,250 0,000 0,00% 2,290 2,250 2,250 26 apr
Caesars Entertain... 36,610 -1,430 -3,76% 38,170 36,340 38,040 26 apr
Caesarstone Ltd 6,190 -0,080 -1,28% 6,455 6,120 6,270 26 apr
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,340 0,000 0,00% 11,400 11,260 11,340 26 apr
Calamos Convertib... 11,030 -0,030 -0,27% 11,140 11,020 11,060 26 apr
Calamos Dynamic C... 22,050 +0,210 +0,96% 22,070 21,855 21,840 26 apr
Calamos Global Dy... 6,340 +0,050 +0,79% 6,390 6,330 6,290 26 apr
Calamos Global To... 10,060 +0,070 +0,70% 10,070 10,007 9,990 26 apr
Calamos Strategic... 15,790 +0,150 +0,96% 15,870 15,730 15,640 26 apr
CalAmp Corp 3,295 +0,175 +5,61% 3,320 3,220 3,120 26 apr
Calavo Growers 27,030 -0,380 -1,39% 27,500 26,990 27,410 26 apr
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 56,870 -1,240 -2,13% 58,130 56,660 58,110 26 apr
Calumet Specialty... 15,520 -0,150 -0,96% 15,750 15,500 15,670 26 apr
Camden National Corp 30,500 -0,190 -0,62% 31,000 30,650 30,690 26 apr
Camtek Ltd 82,160 +3,300 +4,18% 83,350 80,360 78,860 26 apr
Canadian Solar 15,150 +0,650 +4,48% 15,510 14,800 14,500 26 apr
Canterbury Park H... 23,625 0,000 0,00% 0,000 0,000 23,625 25 apr
Capital City Bank... 27,020 -0,220 -0,81% 27,290 26,830 27,240 26 apr
Capital Product P... 16,650 +0,450 +2,78% 16,650 16,210 16,200 26 apr
Capital Southwest... 25,890 +0,100 +0,39% 26,010 25,840 25,790 26 apr
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 4,810 -0,150 -3,02% 4,980 4,810 4,960 26 apr
Capricor Therapeu... 5,410 +0,260 +5,05% 5,490 5,120 5,150 26 apr
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,684 -0,016 -2,24% 0,726 0,680 0,700 26 apr
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 7,560 0,000 0,00% 7,830 7,460 7,560 26 apr
CareTrust REIT 24,310 +0,360 +1,50% 24,445 23,940 23,950 26 apr
Carlyle Group (The) 46,110 +0,490 +1,07% 46,520 45,570 45,620 26 apr
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,210 -0,010 -0,82% 1,240 1,210 1,220 26 apr
Carrols Restauran... 9,510 0,000 0,00% 9,530 0,000 9,510 26 apr
Carver Bancorp 1,600 +0,130 +8,84% 1,600 1,430 1,470 26 apr
Casella Waste Sys... 90,060 -4,260 -4,52% 0,000 86,410 94,320 26 apr
Casey's General S... 320,030 +2,250 +0,71% 322,620 317,740 317,780 26 apr
CASI Pharmaceuticals 2,420 +0,120 +5,22% 2,447 2,440 2,300 26 apr
Cass Information ... 43,620 +0,180 +0,41% 43,970 43,300 43,440 26 apr
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... 14,890 +0,210 +1,43% 15,060 14,705 14,680 26 apr
Cathay General Ba... 35,040 +0,080 +0,23% 35,280 34,730 34,960 26 apr
Cavco Industries 372,610 +6,200 +1,69% 373,510 366,000 366,410 26 apr
CB Financial Serv... 22,630 +0,850 +3,90% 22,630 0,000 21,780 26 apr
CBAK Energy Techn... 1,050 +0,020 +1,94% 1,060 1,012 1,030 26 apr
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 242,260 -1,160 -0,48% 244,420 242,100 243,420 26 apr
CECO Environmenta... 25,320 +0,060 +0,24% 25,727 24,730 25,260 26 apr
Celldex Therapeutics 36,300 +0,040 +0,11% 36,740 35,650 36,260 26 apr
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,030 +0,010 +0,33% 3,120 2,980 3,020 26 apr
Cellectis SA 2,506 +0,016 +0,63% 2,506 2,350 2,490 26 apr
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 1,710 +0,020 +1,18% 1,910 1,660 1,690 26 apr
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 & ... 41,290 +0,590 +1,45% 41,355 40,720 40,700 26 apr
Central Garden & ... 35,540 +0,380 +1,08% 35,735 35,250 35,160 26 apr
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,970 +0,360 +2,04% 18,130 17,565 17,610 26 apr
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,000 +0,010 +0,33% 3,030 2,940 2,990 26 apr
Ceragon Networks Ltd 2,760 +0,020 +0,73% 2,830 2,710 2,740 26 apr
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,710 +0,010 +0,59% 0,000 1,665 1,700 26 apr
CEVA Inc 19,980 +0,220 +1,11% 20,210 19,820 19,760 26 apr
CF Bankshares 18,370 0,000 0,00% 0,000 0,000 18,370 25 apr
Champions Oncology 5,020 -0,040 -0,79% 5,030 5,020 5,060 26 apr
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,323 -0,037 -10,17% 0,360 0,321 0,360 26 apr
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 254,610 -4,490 -1,73% 256,990 236,080 259,100 26 apr
Check Point Softw... 151,200 -1,750 -1,14% 155,515 149,450 152,950 26 apr
Check-Cap Ltd 2,285 +0,015 +0,66% 2,300 0,000 2,270 26 apr
Cheesecake Factory 35,355 +0,475 +1,36% 35,465 0,000 34,880 26 apr
Chefs' Warehouse ... 33,560 +0,700 +2,13% 34,010 33,150 32,860 26 apr
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,060 -0,440 -1,01% 43,620 41,520 43,500 26 apr
Children's Place 7,090 +0,240 +3,50% 7,300 6,820 6,850 26 apr
Chimerix 0,900 +0,009 +1,00% 0,909 0,882 0,891 26 apr
China Automotive ... 3,530 -0,040 -1,12% 3,570 3,520 3,570 26 apr
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... 2,834 +0,004 +0,14% 2,910 2,830 2,830 26 apr
China Natural Res... 0,961 -0,059 -5,78% 1,020 0,961 1,020 26 apr
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 3,440 +0,050 +1,47% 3,520 3,380 3,390 26 apr
CHS 25,540 -0,030 -0,12% 25,630 25,530 25,570 26 apr
CHS 25,040 -0,030 -0,12% 25,150 0,000 25,070 26 apr
CHS 26,550 +0,100 +0,38% 26,670 26,450 26,450 26 apr
CHS 25,240 +0,015 +0,06% 25,370 25,121 25,225 26 apr
CHS 30,070 -0,134 -0,44% 30,249 30,070 30,204 26 apr
Churchill Downs 129,440 +0,210 +0,16% 130,533 127,490 129,230 26 apr
Chuy's Holdings 30,330 +0,350 +1,17% 30,520 29,870 29,980 26 apr
Cidara Therapeutics 12,630 -0,370 -2,85% 13,430 11,570 13,000 26 apr
Cimpress PLC 89,080 +0,470 +0,53% 89,575 88,120 88,610 26 apr
Cincinnati Financ... 110,880 -7,560 -6,38% 0,000 109,930 118,440 26 apr
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 666,230 +0,980 +0,15% 669,015 0,000 665,250 26 apr
Cirrus Logic 88,530 +1,220 +1,40% 89,100 87,220 87,310 26 apr
Cisco Systems 47,860 -0,240 -0,50% 48,280 47,610 48,100 26 apr
Citi Trends 22,520 +0,740 +3,40% 22,520 21,690 21,780 26 apr
Citizens & Northe... 17,890 +0,240 +1,36% 18,050 17,610 17,650 26 apr
Citizens Communit... 10,360 -0,120 -1,15% 10,770 10,315 10,480 26 apr
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 104,110 -1,100 -1,05% 0,000 103,900 105,210 26 apr
Civista Bancshares 14,850 -0,270 -1,79% 14,910 14,780 15,120 26 apr
Clean Energy Fuel... 2,430 +0,180 +8,00% 2,460 2,240 2,250 26 apr
Clearfield 29,510 +0,150 +0,51% 29,940 0,000 29,360 26 apr
ClearOne 0,914 -0,004 -0,41% 0,930 0,903 0,918 26 apr
Clearside Biomedical 1,340 +0,080 +6,35% 1,380 0,000 1,260 26 apr
ClearSign Technol... 0,740 -0,067 -8,31% 0,845 0,740 0,807 26 apr
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 210,940 -1,600 -0,75% 212,400 209,635 212,540 26 apr
CNB Financial Corp 19,070 -0,150 -0,78% 19,320 19,010 19,220 26 apr
Coca-Cola Consoli... 822,440 -8,540 -1,03% 838,610 819,720 830,980 26 apr
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 2,660 +0,010 +0,38% 2,735 2,621 2,650 26 apr
Codorus Valley Ba... 22,470 +0,060 +0,27% 22,700 22,260 22,410 26 apr
Coffee Holding Co 1,660 -0,010 -0,60% 0,000 1,600 1,670 26 apr
Cogent Communicat... 65,790 +0,860 +1,32% 65,950 65,095 64,930 26 apr
Cognex Corp 40,610 +0,820 +2,06% 40,940 0,000 39,790 26 apr
Cognizant Technol... 66,940 +0,180 +0,27% 67,200 66,450 66,760 26 apr
Coherus BioSciences 2,040 +0,110 +5,70% 2,060 1,940 1,930 26 apr
Cohu 31,080 +0,240 +0,78% 31,480 30,800 30,840 26 apr
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 36,420 +0,580 +1,62% 36,570 35,870 35,840 26 apr
Colliers Internat... 108,030 +0,550 +0,51% 108,695 107,340 107,480 26 apr
Colony Bankcorp 10,800 -0,050 -0,46% 10,976 10,740 10,850 26 apr
Columbia Banking ... 19,120 +0,110 +0,58% 20,310 19,080 19,010 26 apr
Columbia Sportswe... 80,000 +0,990 +1,25% 86,110 79,320 79,010 26 apr
Columbus McKinnon... 41,930 +0,720 +1,75% 42,170 41,230 41,210 26 apr
Comcast Corp 38,570 +0,700 +1,85% 38,715 36,450 37,870 26 apr
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 55,410 -0,030 -0,05% 56,130 55,130 55,440 26 apr
Commercial Vehicl... 6,180 +0,030 +0,49% 6,270 6,160 6,150 26 apr
CommScope Holding... 0,936 +0,021 +2,32% 0,969 0,890 0,915 26 apr
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... 42,640 -0,130 -0,30% 42,970 42,485 42,770 26 apr
Community West Ba... 17,830 -0,170 -0,94% 17,990 17,700 18,000 26 apr
Commvault Systems 98,300 +1,210 +1,25% 98,650 97,100 97,090 26 apr
Compugen Ltd 1,920 +0,020 +1,05% 1,980 1,855 1,900 26 apr
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 ... 7,130 +0,720 +11,23% 7,160 6,420 6,410 26 apr
Comtech Telecommu... 2,050 +0,180 +9,63% 2,060 1,825 1,870 26 apr
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 1,000 +0,034 +3,52% 1,010 0,902 0,966 26 apr
ConnectOne Bancorp 18,300 -0,160 -0,87% 18,600 18,270 18,460 26 apr
Conn's Inc 3,705 +0,075 +2,07% 3,770 3,620 3,630 26 apr
Consolidated Comm... 4,270 +0,030 +0,71% 4,270 4,230 4,240 26 apr
Consolidated Wate... 25,220 +0,390 +1,57% 25,460 24,885 24,830 26 apr
Consumer Portfoli... 8,590 0,000 0,00% 8,730 8,440 8,590 26 apr
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 55,730 +0,510 +0,92% 56,065 54,940 55,220 26 apr
Corbus Pharmaceut... 34,250 +0,750 +2,24% 34,625 32,270 33,500 26 apr
Corcept Therapeutics 22,800 +0,590 +2,66% 23,220 0,000 22,210 26 apr
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 238,640 +0,520 +0,22% 240,250 237,010 238,120 26 apr
Corvus Pharmaceut... 1,450 -0,030 -2,03% 1,619 1,440 1,480 26 apr
CoStar Group 92,650 +2,310 +2,56% 93,270 89,800 90,340 26 apr
Costco Wholesale ... 729,180 +7,320 +1,01% 730,945 715,000 721,860 26 apr
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 0,000 0,00% 1,810 1,761 1,770 26 apr
CRA International 149,710 +2,690 +1,83% 149,755 144,550 147,020 26 apr
Cracker Barrel Ol... 59,320 -1,370 -2,26% 61,010 59,270 60,690 26 apr
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,350 -0,061 -1,79% 3,450 3,300 3,411 26 apr
Credit Acceptance... 526,600 +11,080 +2,15% 531,320 524,170 515,520 26 apr
Credit Suisse X-L... 149,270 -0,250 -0,17% 149,559 149,010 149,520 26 apr
Credit Suisse X-L... 77,600 -0,520 -0,67% 78,490 77,565 78,120 26 apr
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,230 +0,050 +0,54% 9,330 9,160 9,180 26 apr
Criteo SA 36,320 -0,230 -0,63% 37,060 36,190 36,550 26 apr
Crocs 125,400 +1,890 +1,53% 127,730 124,420 123,510 26 apr
Cross Country Hea... 17,140 -0,260 -1,49% 17,600 17,030 17,400 26 apr
Crown Crafts 5,100 +0,030 +0,59% 5,150 5,080 5,070 26 apr
CryoPort 16,380 +0,350 +2,18% 16,560 0,000 16,030 26 apr
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 48,060 -0,130 -0,27% 48,580 47,975 48,190 26 apr
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 13,530 -0,050 -0,37% 14,070 13,180 13,580 26 apr
CSW Industrials 239,000 +1,280 +0,54% 240,890 237,430 237,720 26 apr
CSX Corp 33,990 -0,040 -0,12% 34,170 33,640 34,030 26 apr
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,760 +0,060 +3,53% 1,790 1,670 1,700 26 apr
Cumulus Media 2,680 -0,080 -2,90% 2,890 2,610 2,760 26 apr
Curis 14,470 -0,050 -0,34% 14,690 14,250 14,520 26 apr
Cutera 2,120 +0,080 +3,92% 2,250 2,015 2,040 26 apr
CVB Financial Corp 16,480 -0,030 -0,18% 16,755 16,190 16,510 26 apr
CVD Equipment Corp 4,491 +0,011 +0,24% 4,530 4,420 4,480 26 apr
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 242,600 -2,470 -1,01% 248,860 242,560 245,070 26 apr
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 1,510 -0,090 -5,63% 1,560 1,460 1,600 26 apr
Cyclacel Pharmace... 9,150 -0,850 -8,50% 9,150 9,150 10,000 26 apr
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 65,340 +0,540 +0,83% 66,065 64,500 64,800 26 apr
CytomX Therapeutics 1,590 -0,010 -0,63% 1,650 1,590 1,600 26 apr
Cytosorbents Corp 0,819 +0,010 +1,24% 0,820 0,800 0,809 26 apr
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