Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 58,840 +1,130 +1,96% 59,200 58,080 57,710 19 sep
C.H. Robinson Wor... 103,640 +1,600 +1,57% 103,850 102,225 102,040 19 sep
Cadence Design Sy... 280,315 +10,625 +3,94% 284,670 279,920 269,690 19 sep
Cadiz 3,250 +0,040 +1,25% 3,500 3,230 3,210 19 sep
Caesars Entertain... 41,580 +1,310 +3,25% 42,080 41,040 40,270 19 sep
Caesarstone Ltd 4,780 +0,050 +1,06% 4,850 4,675 4,730 19 sep
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 12,005 +0,055 +0,46% 12,030 11,940 11,950 19 sep
Calamos Convertib... 11,740 +0,130 +1,12% 11,750 11,680 11,610 19 sep
Calamos Dynamic C... 25,220 +0,580 +2,35% 25,221 24,750 24,640 19 sep
Calamos Global Dy... 6,985 +0,085 +1,23% 7,040 6,961 6,900 19 sep
Calamos Global To... 11,690 +0,070 +0,60% 11,700 11,580 11,620 19 sep
Calamos Strategic... 17,190 +0,240 +1,42% 17,290 17,120 16,950 19 sep
CalAmp Corp 0,400 0,000 0,00% 0,000 0,000 0,400 11 jun
Calavo Growers 28,920 +0,120 +0,42% 29,265 28,710 28,800 19 sep
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 73,740 +2,420 +3,39% 73,740 71,500 71,320 19 sep
Calumet Inc. 17,980 -0,260 -1,43% 18,880 17,390 18,240 19 sep
Camden National Corp 41,040 +1,170 +2,93% 41,150 40,250 39,870 19 sep
Camtek Ltd 76,080 +4,570 +6,39% 76,450 73,200 71,510 19 sep
Canadian Solar 14,350 -0,300 -2,05% 15,300 14,261 14,650 19 sep
Canterbury Park H... 18,250 +0,180 +1,00% 18,300 18,250 18,070 19 sep
Capital City Bank... 35,640 +0,740 +2,12% 35,710 35,070 34,900 19 sep
Capital Product P... 16,770 0,000 0,00% 0,000 0,000 16,770 23 aug
Capital Southwest... 25,420 +0,140 +0,55% 25,750 25,400 25,280 19 sep
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 6,050 +0,110 +1,85% 6,115 5,970 5,940 19 sep
Capricor Therapeu... 4,990 -0,130 -2,54% 5,260 4,920 5,120 19 sep
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,309 +0,023 +7,94% 0,311 0,283 0,286 19 sep
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 29,840 +0,580 +1,98% 30,710 29,380 29,260 19 sep
CareTrust REIT 30,540 -0,400 -1,29% 31,045 30,355 30,940 19 sep
Carlyle Group (The) 44,510 +2,190 +5,17% 44,960 42,920 42,320 19 sep
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 0,890 +0,046 +5,39% 0,925 0,850 0,845 19 sep
Carrols Restauran... 9,540 0,000 0,00% 0,000 0,000 9,540 15 mei
Carver Bancorp 2,050 +0,200 +10,82% 2,080 1,843 1,850 19 sep
Casella Waste Sys... 101,260 +0,700 +0,70% 102,020 100,920 100,560 19 sep
Casey's General S... 365,010 -8,010 -2,15% 373,785 364,000 373,020 19 sep
CASI Pharmaceuticals 6,770 +0,010 +0,15% 6,870 6,730 6,760 19 sep
Cass Information ... 43,070 +1,010 +2,40% 43,070 42,365 42,060 19 sep
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... 21,350 +0,920 +4,50% 21,350 20,780 20,430 19 sep
Cathay General Ba... 44,160 +1,080 +2,51% 44,410 43,520 43,080 19 sep
Cavco Industries 444,510 +20,480 +4,83% 444,640 428,000 424,030 19 sep
CB Financial Serv... 27,650 +0,150 +0,55% 28,000 27,500 27,500 19 sep
CBAK Energy Techn... 1,010 +0,071 +7,50% 1,010 0,950 0,940 19 sep
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 227,890 +6,270 +2,83% 228,500 223,210 221,620 19 sep
CECO Environmenta... 29,000 +1,020 +3,65% 29,115 28,150 27,980 19 sep
Celldex Therapeutics 41,100 -0,750 -1,79% 43,020 40,820 41,850 19 sep
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 2,105 +0,005 +0,24% 2,190 2,100 2,100 19 sep
Cellectis SA 2,367 +0,087 +3,79% 2,400 2,310 2,280 19 sep
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 0,146 +0,001 +0,69% 0,150 0,143 0,145 19 sep
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 & ... 38,390 +0,060 +0,16% 38,950 38,190 38,330 19 sep
Central Garden & ... 33,160 +0,110 +0,33% 33,840 32,960 33,050 19 sep
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 14,740 +0,530 +3,73% 15,000 14,550 14,210 19 sep
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,460 0,000 0,00% 2,550 2,357 2,460 19 sep
Ceragon Networks Ltd 2,675 +0,055 +2,10% 2,730 2,635 2,620 19 sep
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,825 +0,045 +2,53% 1,880 1,800 1,780 19 sep
CEVA Inc 23,440 +0,410 +1,78% 23,830 23,110 23,030 19 sep
CF Bankshares 22,435 +0,605 +2,77% 22,680 22,060 21,830 19 sep
Champions Oncology 4,850 +0,570 +13,32% 4,890 4,410 4,280 19 sep
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 2,060 +0,150 +7,85% 2,140 1,790 1,910 19 sep
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 331,340 -8,300 -2,44% 346,835 330,895 339,640 19 sep
Check Point Softw... 191,140 +2,150 +1,14% 192,280 189,730 188,990 19 sep
Check-Cap Ltd 1,694 -0,036 -2,08% 1,728 1,645 1,730 19 sep
Cheesecake Factory 39,210 +1,070 +2,81% 40,080 38,370 38,140 19 sep
Chefs' Warehouse ... 40,550 +0,060 +0,15% 41,340 40,230 40,490 19 sep
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 48,850 +1,550 +3,28% 49,165 47,485 47,300 19 sep
Children's Place 17,140 +2,000 +13,21% 17,450 14,150 15,140 19 sep
Chimerix 0,869 +0,009 +1,02% 0,890 0,855 0,860 19 sep
China Automotive ... 3,535 +0,025 +0,71% 3,600 3,520 3,510 19 sep
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... 1,600 +0,050 +3,22% 1,660 1,550 1,550 19 sep
China Natural Res... 0,625 -0,011 -1,67% 0,630 0,610 0,635 19 sep
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 aug '23
ChromaDex Corp 3,710 +0,160 +4,51% 3,745 3,595 3,550 19 sep
CHS 30,080 +0,205 +0,69% 30,170 29,824 29,875 19 sep
CHS 27,037 +0,227 +0,85% 27,080 26,850 26,810 19 sep
CHS 26,055 +0,045 +0,17% 26,180 26,010 26,010 19 sep
CHS 25,820 +0,070 +0,27% 25,840 25,612 25,750 19 sep
CHS 25,600 -0,110 -0,43% 25,670 25,530 25,710 19 sep
Churchill Downs 140,480 +1,700 +1,22% 141,020 139,440 138,780 19 sep
Chuy's Holdings 37,375 +0,035 +0,09% 37,380 37,340 37,340 19 sep
Cidara Therapeutics 11,850 +0,230 +1,98% 12,270 11,690 11,620 19 sep
Cimpress PLC 85,310 +0,870 +1,03% 86,760 84,725 84,440 19 sep
Cincinnati Financ... 135,770 -0,530 -0,39% 137,650 134,345 136,300 19 sep
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 203,740 +2,360 +1,17% 205,380 202,300 201,380 19 sep
Cirrus Logic 125,160 +2,320 +1,89% 127,150 124,610 122,840 19 sep
Cisco Systems 51,430 +0,860 +1,70% 51,715 51,145 50,570 19 sep
Citi Trends 18,290 +0,770 +4,39% 18,360 17,590 17,520 19 sep
Citizens & Northe... 20,130 +0,180 +0,90% 20,250 19,900 19,950 19 sep
Citizens Communit... 13,820 +0,080 +0,58% 13,840 13,740 13,740 19 sep
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 122,340 +2,830 +2,37% 122,840 121,190 119,510 19 sep
Civista Bancshares 18,150 +0,450 +2,54% 18,175 17,660 17,700 19 sep
Clean Energy Fuel... 3,060 -0,020 -0,65% 3,190 3,055 3,080 19 sep
Clearfield 40,680 +1,160 +2,94% 40,880 39,592 39,520 19 sep
ClearOne 0,590 +0,010 +1,76% 0,598 0,576 0,580 19 sep
Clearside Biomedical 1,290 -0,010 -0,77% 1,360 1,280 1,300 19 sep
ClearSign Technol... 0,735 -0,015 -1,97% 0,780 0,731 0,750 19 sep
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 214,780 -1,520 -0,70% 217,110 214,600 216,300 19 sep
CNB Financial Corp 25,300 +0,500 +2,02% 25,550 24,900 24,800 19 sep
Coca-Cola Consoli... 1.265,720 +0,100 +0,01% 1.275,785 1.257,060 1.265,620 19 sep
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,195 +0,085 +2,73% 3,300 3,140 3,110 19 sep
Codorus Valley Ba... 24,040 0,000 0,00% 0,000 0,000 24,040 28 jun
Coffee Holding Co 3,345 +0,085 +2,61% 3,485 3,251 3,260 19 sep
Cogent Communicat... 72,410 +1,750 +2,48% 72,705 71,130 70,660 19 sep
Cognex Corp 39,810 +1,330 +3,46% 40,110 39,300 38,480 19 sep
Cognizant Technol... 75,190 -0,160 -0,21% 76,490 75,040 75,350 19 sep
Coherus BioSciences 1,135 +0,085 +8,10% 1,140 1,070 1,050 19 sep
Cohu 25,630 +1,090 +4,44% 25,850 25,230 24,540 19 sep
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 38,920 +0,140 +0,36% 39,450 38,055 38,780 19 sep
Colliers Internat... 148,830 +3,780 +2,61% 148,960 145,740 145,050 19 sep
Colony Bankcorp 15,865 +0,365 +2,35% 15,960 15,470 15,500 19 sep
Columbia Banking ... 26,300 +1,070 +4,24% 26,540 25,730 25,230 19 sep
Columbia Sportswe... 82,500 -0,670 -0,81% 84,680 82,310 83,170 19 sep
Columbus McKinnon... 33,360 +2,080 +6,65% 33,610 32,090 31,280 19 sep
Comcast Corp 40,280 +0,460 +1,16% 41,070 40,145 39,820 19 sep
Commerce Bancshares 63,730 +1,340 +2,15% 63,860 62,450 62,390 19 sep
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commercial Vehicl... 3,470 +0,190 +5,79% 3,520 3,350 3,280 19 sep
CommScope Holding... 5,995 +0,395 +7,05% 6,193 5,835 5,600 19 sep
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 jun '23
Community Trust B... 51,055 +1,135 +2,27% 51,200 48,800 49,920 19 sep
Community West Ba... 20,820 +0,240 +1,17% 21,000 20,535 20,580 19 sep
Commvault Systems 153,150 +4,230 +2,84% 154,647 150,270 148,920 19 sep
Compugen Ltd 1,840 -0,060 -3,16% 1,940 1,810 1,900 19 sep
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 8,230 0,000 0,00% 8,570 8,220 8,230 19 sep
Comtech Telecommu... 3,450 +0,070 +2,07% 3,510 3,380 3,380 19 sep
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 sep '23
Conifer Holdings 1,045 -0,055 -5,01% 1,100 1,010 1,100 19 sep
ConnectOne Bancorp 26,240 +0,740 +2,90% 26,470 25,635 25,500 19 sep
Conn's Inc 0,097 -0,001 -1,03% 0,000 0,000 0,098 05 aug
Consolidated Comm... 4,640 +0,020 +0,43% 4,650 4,600 4,620 19 sep
Consolidated Wate... 26,310 +0,160 +0,61% 26,730 25,940 26,150 19 sep
Consumer Portfoli... 9,980 +0,240 +2,46% 10,150 9,730 9,740 19 sep
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 aug '23
Copart 51,785 +0,785 +1,54% 52,115 51,370 51,000 19 sep
Corbus Pharmaceut... 51,910 +2,580 +5,23% 53,230 50,230 49,330 19 sep
Corcept Therapeutics 40,870 -1,400 -3,31% 43,740 40,760 42,270 19 sep
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 316,490 +1,300 +0,41% 320,410 313,750 315,190 19 sep
Corvus Pharmaceut... 5,565 +0,085 +1,55% 5,820 5,490 5,480 19 sep
CoStar Group 79,290 +2,440 +3,18% 80,275 78,600 76,850 19 sep
Costco Wholesale ... 900,740 +8,220 +0,92% 905,130 895,500 892,520 19 sep
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 ... 1,410 +0,020 +1,45% 1,430 1,370 1,390 19 sep
CRA International 168,760 +1,560 +0,93% 170,360 162,710 167,200 19 sep
Cracker Barrel Ol... 41,080 -0,480 -1,15% 45,240 40,550 41,560 19 sep
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 1,909 +0,009 +0,48% 1,959 1,891 1,900 19 sep
Credit Acceptance... 463,040 +12,940 +2,87% 468,840 452,730 450,100 19 sep
Credit Suisse X-L... 156,700 +1,730 +1,12% 156,700 155,920 154,970 19 sep
Credit Suisse X-L... 80,880 +1,530 +1,93% 81,100 80,515 79,350 19 sep
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,235 +0,195 +2,16% 9,290 9,100 9,040 19 sep
Criteo SA 42,700 +0,350 +0,83% 43,085 42,370 42,350 19 sep
Crocs 137,970 -1,840 -1,32% 144,320 134,445 139,810 19 sep
Cross Country Hea... 14,950 +0,140 +0,95% 15,300 14,700 14,810 19 sep
Crown Crafts 4,780 +0,020 +0,42% 4,790 4,760 4,760 19 sep
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CryoPort 8,750 +0,630 +7,76% 8,790 8,340 8,120 19 sep
CSG Systems Inter... 48,410 +0,560 +1,17% 48,620 47,870 47,850 19 sep
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 12,480 +0,220 +1,79% 12,590 12,310 12,260 19 sep
CSW Industrials 359,190 +6,750 +1,92% 362,110 354,600 352,440 19 sep
CSX Corp 34,800 +0,750 +2,20% 34,965 34,310 34,050 19 sep
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 jun '23
Cumberland Pharma... 1,280 +0,030 +2,40% 1,300 1,250 1,250 19 sep
Cumulus Media 1,490 +0,010 +0,68% 1,545 1,470 1,480 19 sep
Curis 5,930 +0,070 +1,19% 6,040 5,800 5,860 19 sep
Cutera 0,770 +0,008 +1,01% 0,780 0,770 0,762 19 sep
CVB Financial Corp 18,570 +0,450 +2,48% 18,690 18,240 18,120 19 sep
CVD Equipment Corp 3,250 -0,080 -2,40% 3,370 3,250 3,330 19 sep
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 271,230 +3,190 +1,19% 275,435 270,317 268,040 19 sep
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 7,000 0,000 0,00% 7,360 7,000 7,000 18 sep
Cyclacel Pharmace... 1,020 -0,025 -2,39% 1,060 0,980 1,045 19 sep
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 55,630 -0,310 -0,55% 56,270 53,255 55,940 19 sep
CytomX Therapeutics 1,170 -0,020 -1,68% 1,240 1,140 1,190 19 sep
Cytosorbents Corp 1,410 -0,010 -0,70% 1,490 1,381 1,420 19 sep
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