Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 58,310 +0,820 +1,43% 58,330 58,000 57,490 18 sep
C.H. Robinson Wor... 102,020 +1,760 +1,76% 103,640 99,990 100,260 18 sep
Cadence Design Sy... 269,660 -5,130 -1,87% 276,700 269,470 274,790 18 sep
Cadiz 3,210 +0,040 +1,26% 3,285 3,120 3,170 18 sep
Caesars Entertain... 40,270 +0,020 +0,05% 41,675 39,750 40,250 18 sep
Caesarstone Ltd 4,730 +0,110 +2,38% 4,820 4,529 4,620 18 sep
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,950 +0,110 +0,93% 12,000 11,815 11,840 18 sep
Calamos Convertib... 11,610 +0,090 +0,78% 11,700 11,530 11,520 18 sep
Calamos Dynamic C... 24,640 +0,320 +1,32% 24,690 24,190 24,320 18 sep
Calamos Global Dy... 6,895 -0,015 -0,22% 6,980 6,880 6,910 18 sep
Calamos Global To... 11,460 +0,110 +0,97% 11,540 11,430 11,350 18 sep
Calamos Strategic... 16,940 -0,030 -0,18% 17,185 16,880 16,970 18 sep
CalAmp Corp 0,400 0,000 0,00% 0,000 0,000 0,400 11 jun
Calavo Growers 28,835 -0,145 -0,50% 29,530 28,260 28,980 18 sep
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 71,320 +0,370 +0,52% 73,370 70,950 70,950 18 sep
Calumet Inc. 18,250 -0,040 -0,22% 18,740 17,850 18,290 18 sep
Camden National Corp 39,750 +0,350 +0,89% 41,200 39,080 39,400 18 sep
Camtek Ltd 71,510 -3,380 -4,51% 76,070 70,840 74,890 18 sep
Canadian Solar 14,650 +0,590 +4,20% 15,280 13,990 14,060 18 sep
Canterbury Park H... 18,070 +0,020 +0,11% 18,500 18,050 18,050 18 sep
Capital City Bank... 34,900 +0,200 +0,58% 35,775 34,485 34,700 18 sep
Capital Product P... 16,770 0,000 0,00% 0,000 0,000 16,770 23 aug
Capital Southwest... 25,280 +0,250 +1,00% 25,500 25,010 25,030 18 sep
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,940 +0,020 +0,34% 6,180 5,830 5,920 18 sep
Capricor Therapeu... 5,140 +0,060 +1,18% 5,600 5,024 5,080 18 sep
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,286 +0,019 +7,08% 0,303 0,270 0,267 18 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 29,260 -0,860 -2,86% 31,290 28,880 30,120 18 sep
CareTrust REIT 30,940 -0,060 -0,19% 31,510 30,900 31,000 18 sep
Carlyle Group (The) 42,320 +0,330 +0,79% 43,330 41,390 41,990 18 sep
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 0,845 -0,018 -2,11% 0,880 0,840 0,863 18 sep
Carrols Restauran... 9,540 0,000 0,00% 0,000 0,000 9,540 15 mei
Carver Bancorp 1,865 +0,038 +2,05% 1,870 1,811 1,828 18 sep
Casella Waste Sys... 100,550 -6,180 -5,79% 101,940 99,900 106,730 18 sep
Casey's General S... 373,020 -2,290 -0,61% 377,750 372,500 375,310 18 sep
CASI Pharmaceuticals 6,760 -0,130 -1,89% 6,920 6,690 6,890 18 sep
Cass Information ... 42,060 +0,130 +0,31% 43,040 41,440 41,930 18 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... 20,430 -0,010 -0,05% 20,790 20,150 20,440 18 sep
Cathay General Ba... 43,080 +0,040 +0,09% 44,640 42,450 43,040 18 sep
Cavco Industries 424,030 -7,570 -1,75% 436,200 421,890 431,600 18 sep
CB Financial Serv... 27,500 -0,290 -1,04% 28,300 27,260 27,790 18 sep
CBAK Energy Techn... 0,939 +0,029 +3,24% 0,945 0,921 0,910 18 sep
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 221,620 -1,700 -0,76% 225,840 221,310 223,320 18 sep
CECO Environmenta... 27,980 -0,120 -0,43% 28,780 27,900 28,100 18 sep
Celldex Therapeutics 41,850 +0,610 +1,48% 43,185 41,500 41,240 18 sep
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 2,100 -0,010 -0,47% 2,210 2,090 2,110 18 sep
Cellectis SA 2,280 -0,060 -2,56% 2,400 2,230 2,340 18 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 0,145 -0,004 -2,68% 0,151 0,143 0,149 18 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 & ... 38,330 +0,560 +1,48% 39,100 37,650 37,770 18 sep
Central Garden & ... 33,050 +0,410 +1,26% 33,860 32,050 32,640 18 sep
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 14,210 -0,340 -2,34% 15,080 14,190 14,550 18 sep
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,460 +0,100 +4,24% 2,586 2,300 2,360 18 sep
Ceragon Networks Ltd 2,620 -0,070 -2,60% 2,700 2,610 2,690 18 sep
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,780 -0,190 -9,64% 1,970 1,780 1,970 18 sep
CEVA Inc 23,030 -0,230 -0,99% 24,035 22,860 23,260 18 sep
CF Bankshares 21,830 -0,420 -1,89% 22,900 21,830 22,250 18 sep
Champions Oncology 4,320 -0,280 -6,09% 4,800 4,320 4,600 18 sep
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 1,910 +0,120 +6,70% 2,300 1,790 1,790 18 sep
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 339,785 +0,435 +0,13% 346,410 332,600 339,350 18 sep
Check Point Softw... 188,960 -2,740 -1,43% 192,375 184,225 191,700 18 sep
Check-Cap Ltd 1,710 -0,040 -2,29% 1,740 1,640 1,750 18 sep
Cheesecake Factory 38,140 -0,150 -0,39% 39,070 37,820 38,290 18 sep
Chefs' Warehouse ... 40,500 -0,740 -1,79% 41,675 40,310 41,240 18 sep
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 47,300 +0,235 +0,50% 47,500 47,080 47,065 18 sep
Children's Place 15,190 -2,210 -12,70% 16,540 14,610 17,400 18 sep
Chimerix 0,860 -0,019 -2,21% 0,897 0,860 0,879 18 sep
China Automotive ... 3,510 +0,020 +0,57% 3,580 3,470 3,490 18 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... 1,550 -0,110 -6,61% 1,651 1,550 1,660 18 sep
China Natural Res... 0,635 -0,014 -2,16% 0,637 0,620 0,649 18 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 3,550 +0,140 +4,11% 3,650 3,300 3,410 18 sep
CHS 29,875 +0,008 +0,03% 29,918 29,623 29,867 18 sep
CHS 26,900 +0,110 +0,41% 26,950 26,715 26,790 18 sep
CHS 26,010 +0,179 +0,69% 26,041 25,620 25,831 18 sep
CHS 25,710 +0,170 +0,67% 25,720 25,350 25,540 18 sep
CHS 25,750 +0,021 +0,08% 25,810 25,650 25,729 18 sep
Churchill Downs 138,800 -1,170 -0,84% 141,410 138,110 139,970 18 sep
Chuy's Holdings 37,350 -0,010 -0,03% 37,380 37,325 37,360 18 sep
Cidara Therapeutics 11,745 +0,115 +0,99% 12,330 11,558 11,630 18 sep
Cimpress PLC 84,355 +2,445 +2,98% 86,310 81,890 81,910 18 sep
Cincinnati Financ... 136,330 +0,160 +0,12% 137,340 135,740 136,170 18 sep
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 201,380 -2,390 -1,17% 204,775 201,040 203,770 18 sep
Cirrus Logic 122,890 -0,910 -0,74% 125,980 122,270 123,800 18 sep
Cisco Systems 50,570 -0,040 -0,08% 51,140 50,270 50,610 18 sep
Citi Trends 17,510 -0,160 -0,91% 18,610 17,420 17,670 18 sep
Citizens & Northe... 19,950 +0,100 +0,50% 20,290 19,730 19,850 18 sep
Citizens Communit... 13,830 +0,350 +2,60% 13,880 13,410 13,480 18 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 119,410 +0,230 +0,19% 123,075 117,800 119,180 18 sep
Civista Bancshares 17,640 +0,080 +0,46% 18,000 17,270 17,560 18 sep
Clean Energy Fuel... 3,075 -0,035 -1,13% 3,289 3,055 3,110 18 sep
Clearfield 39,520 -0,370 -0,93% 40,880 39,360 39,890 18 sep
ClearOne 0,580 +0,008 +1,49% 0,599 0,560 0,572 18 sep
Clearside Biomedical 1,310 +0,005 +0,38% 1,350 1,290 1,305 18 sep
ClearSign Technol... 0,750 +0,040 +5,63% 0,758 0,720 0,710 18 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 216,270 -1,910 -0,88% 218,360 214,940 218,180 18 sep
CNB Financial Corp 24,810 +0,360 +1,47% 25,450 24,180 24,450 18 sep
Coca-Cola Consoli... 1.264,430 +3,070 +0,24% 1.285,610 1.264,030 1.261,360 18 sep
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,110 -0,050 -1,58% 3,249 3,060 3,160 18 sep
Codorus Valley Ba... 24,040 0,000 0,00% 0,000 0,000 24,040 28 jun
Coffee Holding Co 3,280 +0,100 +3,14% 3,877 3,050 3,180 18 sep
Cogent Communicat... 70,670 +0,350 +0,50% 71,780 70,000 70,320 18 sep
Cognex Corp 38,480 -0,480 -1,23% 39,370 38,290 38,960 18 sep
Cognizant Technol... 75,350 -0,870 -1,14% 76,270 75,190 76,220 18 sep
Coherus BioSciences 1,050 +0,010 +0,96% 1,140 1,020 1,040 18 sep
Cohu 24,560 -0,390 -1,56% 25,630 24,520 24,950 18 sep
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 38,760 +1,380 +3,69% 39,280 37,323 37,380 18 sep
Colliers Internat... 145,310 +0,440 +0,30% 147,870 143,550 144,870 18 sep
Colony Bankcorp 15,530 +0,030 +0,19% 15,885 15,350 15,500 18 sep
Columbia Banking ... 25,230 +0,350 +1,41% 26,040 24,570 24,880 18 sep
Columbia Sportswe... 83,170 -0,420 -0,50% 84,360 82,650 83,590 18 sep
Columbus McKinnon... 31,300 -0,460 -1,45% 32,380 31,190 31,760 18 sep
Comcast Corp 39,800 +0,520 +1,32% 40,110 38,500 39,280 18 sep
Commerce Bancshares 62,430 +0,160 +0,26% 64,140 61,540 62,270 18 sep
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commercial Vehicl... 3,280 +0,080 +2,50% 3,360 3,200 3,200 18 sep
CommScope Holding... 5,590 -0,090 -1,58% 5,795 5,590 5,680 18 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... 49,920 +0,480 +0,97% 51,370 48,830 49,440 18 sep
Community West Ba... 20,580 +0,030 +0,15% 20,750 20,420 20,550 18 sep
Commvault Systems 148,920 +0,650 +0,44% 151,700 148,040 148,270 18 sep
Compugen Ltd 1,890 +0,030 +1,61% 1,970 1,880 1,860 18 sep
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 8,240 -0,350 -4,07% 8,780 8,230 8,590 18 sep
Comtech Telecommu... 3,390 +0,120 +3,67% 3,570 3,290 3,270 18 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 1,080 +0,030 +2,86% 1,190 1,010 1,050 18 sep
ConnectOne Bancorp 25,510 +0,420 +1,67% 26,530 24,670 25,090 18 sep
Conn's Inc 0,097 -0,001 -1,03% 0,000 0,000 0,098 05 aug
Consolidated Comm... 4,610 -0,010 -0,22% 4,640 4,610 4,620 18 sep
Consolidated Wate... 26,150 -0,590 -2,21% 27,000 26,120 26,740 18 sep
Consumer Portfoli... 9,910 +0,300 +3,12% 10,195 9,530 9,610 18 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 51,010 +0,290 +0,57% 51,920 50,865 50,720 18 sep
Corbus Pharmaceut... 49,450 -1,450 -2,85% 51,250 47,950 50,900 18 sep
Corcept Therapeutics 42,270 +2,560 +6,45% 43,320 40,150 39,710 18 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 315,190 +0,390 +0,12% 325,000 312,350 314,800 18 sep
Corvus Pharmaceut... 5,490 -0,010 -0,18% 5,720 5,250 5,500 18 sep
CoStar Group 76,850 +1,120 +1,48% 77,205 73,840 75,730 18 sep
Costco Wholesale ... 892,250 -5,020 -0,56% 904,980 890,950 897,270 18 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 ... 1,400 +0,020 +1,45% 1,440 1,380 1,380 18 sep
CRA International 167,200 +0,650 +0,39% 170,000 164,990 166,550 18 sep
Cracker Barrel Ol... 41,570 -0,770 -1,82% 44,130 41,560 42,340 18 sep
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 1,900 -0,010 -0,52% 1,990 1,900 1,910 18 sep
Credit Acceptance... 449,700 +7,580 +1,71% 458,390 440,600 442,120 18 sep
Credit Suisse X-L... 155,000 -0,600 -0,39% 156,220 154,970 155,600 18 sep
Credit Suisse X-L... 79,480 -0,920 -1,14% 81,111 79,310 80,400 18 sep
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,040 -0,120 -1,31% 9,160 8,840 9,160 18 sep
Criteo SA 42,310 -0,120 -0,28% 43,370 42,010 42,430 18 sep
Crocs 139,810 +1,380 +1,00% 143,000 138,300 138,430 18 sep
Cross Country Hea... 14,800 +0,430 +2,99% 15,370 14,190 14,370 18 sep
Crown Crafts 4,760 +0,010 +0,21% 4,783 4,720 4,750 18 sep
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CryoPort 8,120 -0,270 -3,22% 8,620 8,070 8,390 18 sep
CSG Systems Inter... 47,850 -0,460 -0,95% 48,930 47,640 48,310 18 sep
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 12,260 -0,620 -4,81% 12,716 12,250 12,880 18 sep
CSW Industrials 352,440 +9,480 +2,76% 359,940 340,940 342,960 18 sep
CSX Corp 34,065 -0,005 -0,01% 34,350 33,800 34,070 18 sep
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 jun '23
Cumberland Pharma... 1,250 -0,030 -2,34% 1,318 1,250 1,280 18 sep
Cumulus Media 1,500 +0,020 +1,35% 1,500 1,470 1,480 18 sep
Curis 5,870 -0,300 -4,86% 6,339 5,700 6,170 18 sep
Cutera 0,766 +0,016 +2,16% 0,810 0,733 0,750 18 sep
CVB Financial Corp 18,130 +0,020 +0,11% 18,790 17,845 18,110 18 sep
CVD Equipment Corp 3,230 -0,080 -2,42% 3,330 3,200 3,310 18 sep
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 268,110 -4,810 -1,76% 273,210 267,180 272,920 18 sep
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 7,000 -0,730 -9,44% 7,360 7,000 7,730 18 sep
Cyclacel Pharmace... 1,045 +0,025 +2,45% 1,070 1,000 1,020 18 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 55,940 -0,220 -0,39% 57,760 53,880 56,160 18 sep
CytomX Therapeutics 1,190 -0,020 -1,65% 1,245 1,185 1,210 18 sep
Cytosorbents Corp 1,420 +0,100 +7,58% 1,580 1,330 1,320 18 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