Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 38,700 +1,730 +4,68% 38,700 34,950 36,970 22 apr
C.H. Robinson Wor... 70,760 0,000 0,00% 0,000 0,000 70,760 22 apr
Cadence Design Sy... 285,240 +0,220 +0,08% 0,000 0,000 285,020 22 apr
Cadiz 2,250 -0,010 -0,44% 2,270 2,210 2,260 22 apr
Caesars Entertain... 38,420 +0,230 +0,60% 38,890 37,710 38,190 22 apr
Caesarstone Ltd 6,140 +0,450 +7,91% 6,200 5,700 5,690 22 apr
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,320 +0,190 +1,71% 11,330 11,161 11,130 22 apr
Calamos Convertib... 10,920 +0,110 +1,02% 10,955 10,850 10,810 22 apr
Calamos Dynamic C... 21,530 +0,330 +1,56% 21,550 21,188 21,200 22 apr
Calamos Global Dy... 6,260 +0,115 +1,87% 6,280 6,155 6,145 22 apr
Calamos Global To... 9,750 +0,080 +0,83% 9,780 9,640 9,670 22 apr
Calamos Strategic... 15,550 +0,270 +1,77% 15,560 15,310 15,280 22 apr
CalAmp Corp 3,360 -0,010 -0,30% 0,000 0,000 3,370 22 apr
Calavo Growers 26,830 -1,610 -5,66% 28,570 26,710 28,440 22 apr
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 59,700 -0,390 -0,65% 60,800 59,465 60,090 22 apr
Calumet Specialty... 15,400 +0,430 +2,87% 15,450 14,905 14,970 22 apr
Camden National Corp 30,310 +0,250 +0,83% 30,658 30,040 30,060 22 apr
Camtek Ltd 75,970 +0,100 +0,13% 0,000 0,000 75,870 22 apr
Canadian Solar 14,980 +0,010 +0,07% 0,000 0,000 14,970 22 apr
Canterbury Park H... 24,783 +1,783 +7,75% 24,783 23,000 23,000 22 apr
Capital City Bank... 27,200 +0,110 +0,41% 27,630 27,085 27,090 22 apr
Capital Product P... 16,750 +0,070 +0,42% 16,795 16,500 16,680 22 apr
Capital Southwest... 25,410 +0,380 +1,52% 25,430 25,000 25,030 22 apr
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,210 -0,070 -1,33% 5,340 5,210 5,280 22 apr
Capricor Therapeu... 4,920 -0,080 -1,60% 5,110 4,920 5,000 22 apr
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,736 +0,006 +0,79% 0,000 0,000 0,730 22 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 8,180 -0,140 -1,68% 8,470 8,005 8,320 22 apr
CareTrust REIT 23,855 +0,265 +1,12% 23,895 23,575 23,590 20:32
Carlyle Group (The) 45,200 0,000 0,00% 0,000 0,000 45,200 22 apr
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,290 +0,010 +0,78% 1,320 1,260 1,280 22 apr
Carrols Restauran... 9,510 -0,010 -0,11% 9,530 9,510 9,520 22 apr
Carver Bancorp 1,580 -0,078 -4,73% 1,630 1,560 1,658 22 apr
Casella Waste Sys... 94,130 +0,680 +0,73% 94,870 93,530 93,450 22 apr
Casey's General S... 313,480 +3,300 +1,06% 316,525 309,510 310,180 22 apr
CASI Pharmaceuticals 2,430 +0,160 +7,05% 2,500 2,280 2,270 22 apr
Cass Information ... 42,090 +0,410 +0,98% 43,160 41,740 41,680 22 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... 15,110 -0,020 -0,13% 15,350 14,930 15,130 22 apr
Cathay General Ba... 36,620 +0,630 +1,75% 36,810 35,905 35,990 22 apr
Cavco Industries 359,520 +0,980 +0,27% 363,870 356,000 358,540 22 apr
CB Financial Serv... 21,428 -0,072 -0,33% 21,500 21,428 21,500 22 apr
CBAK Energy Techn... 0,963 +0,003 +0,26% 1,000 0,930 0,960 22 apr
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 237,640 0,000 0,00% 0,000 0,000 237,640 22 apr
CECO Environmenta... 23,200 +0,160 +0,69% 23,350 22,880 23,040 22 apr
Celldex Therapeutics 38,850 +0,870 +2,29% 39,410 37,990 37,980 22 apr
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,190 +0,160 +5,28% 3,229 2,960 3,030 22 apr
Cellectis SA 2,650 +0,120 +4,74% 2,650 2,590 2,530 22 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 3,140 0,000 0,00% 0,000 0,000 3,140 22 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 & ... 40,230 +0,280 +0,70% 40,450 39,680 39,950 22 apr
Central Garden & ... 34,710 +0,200 +0,58% 34,960 34,390 34,510 22 apr
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,990 0,000 0,00% 0,000 0,000 17,990 22 apr
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,020 +0,080 +2,72% 3,050 2,900 2,940 22 apr
Ceragon Networks Ltd 2,760 +0,030 +1,10% 2,830 2,710 2,730 22 apr
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,700 +0,020 +1,19% 1,730 1,660 1,680 22 apr
CEVA Inc 18,910 +0,220 +1,18% 19,130 18,560 18,690 22 apr
CF Bankshares 18,400 +0,020 +0,11% 18,472 18,400 18,380 22 apr
Champions Oncology 5,060 -0,005 -0,10% 5,100 5,060 5,065 19 apr
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,370 +0,011 +2,95% 0,390 0,350 0,359 22 apr
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 265,080 -0,130 -0,05% 267,960 259,530 265,210 22 apr
Check Point Softw... 158,700 +0,800 +0,51% 160,360 158,205 157,900 22 apr
Check-Cap Ltd 2,260 0,000 0,00% 2,310 2,190 2,260 22 apr
Cheesecake Factory 34,320 +0,010 +0,03% 0,000 0,000 34,310 22 apr
Chefs' Warehouse ... 33,060 +0,640 +1,97% 33,100 32,290 32,420 22 apr
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 44,710 +1,210 +2,78% 45,450 43,610 43,500 22 apr
Children's Place 7,530 -0,010 -0,13% 0,000 0,000 7,540 22 apr
Chimerix 0,911 -0,003 -0,28% 0,000 0,000 0,914 22 apr
China Automotive ... 3,520 0,000 0,00% 0,000 0,000 3,520 22 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... 3,000 +0,140 +4,89% 3,000 3,000 2,860 22 apr
China Natural Res... 1,000 0,000 0,00% 0,000 0,000 1,000 22 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 2,955 +0,005 +0,17% 0,000 0,000 2,950 22 apr
CHS 25,630 +0,010 +0,04% 25,720 25,610 25,620 22 apr
CHS 25,070 +0,120 +0,48% 25,190 24,900 24,950 22 apr
CHS 26,570 0,000 0,00% 26,702 26,520 26,570 22 apr
CHS 25,260 +0,025 +0,10% 25,462 25,210 25,235 22 apr
CHS 30,050 -0,110 -0,36% 30,430 30,020 30,160 22 apr
Churchill Downs 120,740 +1,780 +1,50% 121,440 118,190 118,960 22 apr
Chuy's Holdings 30,390 -0,200 -0,65% 30,810 30,160 30,590 22 apr
Cidara Therapeutics 0,514 +0,000 +0,02% 0,000 0,000 0,514 22 apr
Cimpress PLC 88,910 +1,810 +2,08% 89,460 87,560 87,100 22 apr
Cincinnati Financ... 120,970 +1,020 +0,85% 121,850 119,760 119,950 22 apr
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 664,420 -0,580 -0,09% 0,000 0,000 665,000 22 apr
Cirrus Logic 84,470 0,000 0,00% 0,000 0,000 84,470 22 apr
Cisco Systems 48,140 0,000 0,00% 0,000 0,000 48,140 22 apr
Citi Trends 22,220 -0,130 -0,58% 22,380 21,620 22,350 22 apr
Citizens & Northe... 17,980 +0,250 +1,41% 18,260 17,674 17,730 22 apr
Citizens Communit... 10,550 -0,310 -2,85% 10,920 10,530 10,860 22 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 103,540 +0,555 +0,54% 104,280 102,590 102,985 22 apr
Civista Bancshares 15,240 +0,370 +2,49% 15,460 15,077 14,870 22 apr
Clean Energy Fuel... 2,210 0,000 0,00% 2,230 2,170 2,210 22 apr
Clearfield 29,080 +0,800 +2,83% 29,280 28,130 28,280 22 apr
ClearOne 0,938 -0,016 -1,70% 0,967 0,903 0,954 22 apr
Clearside Biomedical 1,416 +0,097 +7,38% 1,460 1,294 1,319 22 apr
ClearSign Technol... 0,820 -0,090 -9,90% 0,910 0,800 0,910 22 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 215,480 +2,440 +1,15% 216,710 212,875 213,040 22 apr
CNB Financial Corp 19,130 +0,380 +2,03% 19,210 18,640 18,750 22 apr
Coca-Cola Consoli... 831,960 +15,940 +1,95% 834,000 818,180 816,020 22 apr
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 2,860 +0,030 +1,06% 2,900 2,780 2,830 22 apr
Codorus Valley Ba... 22,310 +0,090 +0,41% 22,790 22,170 22,220 22 apr
Coffee Holding Co 1,670 -0,040 -2,34% 1,710 1,610 1,710 22 apr
Cogent Communicat... 64,510 +1,220 +1,93% 64,850 62,975 63,290 22 apr
Cognex Corp 39,170 +0,720 +1,87% 39,350 38,560 38,450 22 apr
Cognizant Technol... 68,200 0,000 0,00% 0,000 0,000 68,200 22 apr
Coherus BioSciences 2,180 0,000 0,00% 0,000 0,000 2,180 22 apr
Cohu 29,080 +0,310 +1,08% 29,415 28,660 28,770 22 apr
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 34,760 -0,090 -0,26% 35,310 34,550 34,850 22 apr
Colliers Internat... 108,680 +2,480 +2,34% 108,680 105,890 106,200 22 apr
Colony Bankcorp 10,700 +0,040 +0,38% 10,929 10,520 10,660 22 apr
Columbia Banking ... 18,790 0,000 0,00% 0,000 0,000 18,790 22 apr
Columbia Sportswe... 77,140 +0,650 +0,85% 78,376 76,570 76,490 22 apr
Columbus McKinnon... 40,890 -0,055 -0,13% 41,340 40,815 40,945 22 apr
Comcast Corp 40,570 0,000 0,00% 0,000 0,000 40,570 22 apr
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 54,950 +1,110 +2,06% 55,330 53,610 53,840 22 apr
Commercial Vehicl... 6,350 +0,020 +0,32% 6,440 6,290 6,330 22 apr
CommScope Holding... 1,023 +0,002 +0,25% 0,000 0,000 1,020 22 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... 42,110 +0,290 +0,69% 42,430 41,740 41,820 22 apr
Community West Ba... 17,810 -0,429 -2,35% 18,450 17,520 18,239 22 apr
Commvault Systems 95,539 +0,689 +0,73% 95,840 94,280 94,850 22 apr
Compugen Ltd 1,890 -0,020 -1,05% 1,960 1,870 1,910 22 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 ... 7,930 +0,740 +10,29% 8,000 7,190 7,190 22 apr
Comtech Telecommu... 1,760 0,000 0,00% 0,000 0,000 1,760 22 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 0,966 -0,084 -7,99% 0,000 0,000 1,050 19 apr
ConnectOne Bancorp 18,900 +0,270 +1,45% 19,080 18,650 18,630 22 apr
Conn's Inc 3,700 +0,040 +1,09% 0,000 0,000 3,660 22 apr
Consolidated Comm... 4,230 -0,020 -0,47% 4,270 4,185 4,250 22 apr
Consolidated Wate... 24,250 -0,200 -0,82% 24,800 24,020 24,450 22 apr
Consumer Portfoli... 8,520 -0,470 -5,23% 9,000 8,520 8,990 22 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 53,310 +0,430 +0,81% 53,570 52,865 52,880 22 apr
Corbus Pharmaceut... 37,700 -1,310 -3,36% 39,940 36,820 39,010 22 apr
Corcept Therapeutics 22,310 -0,640 -2,79% 22,790 20,840 22,950 22 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 234,680 -0,070 -0,03% 237,150 233,734 234,750 22 apr
Corvus Pharmaceut... 1,440 +0,020 +1,41% 1,500 1,390 1,420 22 apr
CoStar Group 85,310 0,000 0,00% 0,000 0,000 85,310 22 apr
Costco Wholesale ... 715,570 +0,110 +0,02% 0,000 0,000 715,460 22 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 ... 1,780 -0,040 -2,20% 1,810 1,760 1,820 22 apr
CRA International 147,130 +1,460 +1,00% 148,533 144,408 145,670 22 apr
Cracker Barrel Ol... 59,650 +0,930 +1,58% 59,940 58,415 58,720 22 apr
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,340 -0,050 -1,47% 3,669 3,290 3,390 22 apr
Credit Acceptance... 519,120 -16,590 -3,10% 536,310 519,120 535,710 22 apr
Credit Suisse X-L... 148,820 -2,680 -1,77% 150,210 148,820 151,500 22 apr
Credit Suisse X-L... 77,636 -2,665 -3,32% 78,120 76,240 80,301 22 apr
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,610 +0,440 +4,80% 9,710 9,100 9,170 22 apr
Criteo SA 35,520 +0,100 +0,28% 36,750 34,830 35,420 22 apr
Crocs 125,380 0,000 0,00% 0,000 0,000 125,380 22 apr
Cross Country Hea... 17,030 -0,470 -2,69% 17,490 16,990 17,500 22 apr
Crown Crafts 5,110 +0,090 +1,79% 5,110 5,000 5,020 22 apr
CryoPort 16,080 -0,030 -0,19% 16,240 15,910 16,110 22 apr
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 49,270 +0,370 +0,76% 49,400 48,230 48,900 22 apr
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 13,920 -0,570 -3,93% 15,000 13,790 14,490 22 apr
CSW Industrials 234,350 +2,370 +1,02% 235,970 232,900 231,980 22 apr
CSX Corp 34,610 -0,010 -0,03% 0,000 0,000 34,620 22 apr
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,620 +0,020 +1,25% 1,672 1,620 1,600 22 apr
Cumulus Media 2,720 -0,270 -9,03% 3,250 2,680 2,990 22 apr
Curis 14,850 +0,230 +1,57% 14,850 14,060 14,620 22 apr
Cutera 1,950 +0,010 +0,52% 0,000 0,000 1,940 22 apr
CVB Financial Corp 16,470 -0,160 -0,96% 16,580 16,220 16,630 22 apr
CVD Equipment Corp 4,330 -0,050 -1,14% 4,630 4,260 4,380 22 apr
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 234,660 +0,680 +0,29% 236,340 230,380 233,980 22 apr
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 1,750 -0,030 -1,69% 1,930 1,730 1,780 22 apr
Cyclacel Pharmace... 11,500 -1,500 -11,54% 11,520 11,500 13,000 22 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 66,350 -1,200 -1,78% 67,900 65,640 67,550 22 apr
CytomX Therapeutics 1,670 0,000 0,00% 1,762 1,670 1,670 22 apr
Cytosorbents Corp 0,815 +0,001 +0,16% 0,863 0,793 0,813 22 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