Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 42,490 +0,350 +0,83% 42,770 41,982 42,140 14 mei
C.H. Robinson Wor... 83,870 -0,600 -0,71% 86,390 83,860 84,470 14 mei
Cadence Design Sy... 283,330 -1,130 -0,40% 0,000 0,000 284,460 14 mei
Cadiz 2,640 +0,130 +5,18% 2,680 2,450 2,510 14 mei
Caesars Entertain... 36,710 +0,440 +1,21% 0,000 0,000 36,270 14 mei
Caesarstone Ltd 6,380 +0,050 +0,79% 6,440 6,230 6,330 14 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,100 +0,060 +0,54% 11,100 11,000 11,040 14 mei
Calamos Convertib... 11,120 0,000 0,00% 11,140 11,020 11,120 14 mei
Calamos Dynamic C... 22,580 +0,010 +0,04% 22,735 22,420 22,570 14 mei
Calamos Global Dy... 6,595 +0,035 +0,53% 6,600 6,560 6,560 14 mei
Calamos Global To... 10,420 -0,030 -0,29% 10,535 10,350 10,450 14 mei
Calamos Strategic... 16,190 +0,180 +1,12% 16,190 16,065 16,010 14 mei
CalAmp Corp 4,000 +0,050 +1,27% 4,050 3,784 3,950 14 mei
Calavo Growers 28,340 -0,040 -0,14% 29,310 28,000 28,380 14 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 58,550 +1,050 +1,83% 58,640 57,630 57,500 14 mei
Calumet Specialty... 15,450 +0,240 +1,58% 15,490 15,030 15,210 14 mei
Camden National Corp 33,100 +0,790 +2,45% 33,150 32,680 32,310 14 mei
Camtek Ltd 94,110 +1,240 +1,34% 0,000 0,000 92,870 14 mei
Canadian Solar 17,270 +1,210 +7,53% 0,000 0,000 16,060 14 mei
Canterbury Park H... 23,000 +0,170 +0,74% 23,000 22,990 22,830 14 mei
Capital City Bank... 27,420 +0,200 +0,73% 27,570 27,170 27,220 14 mei
Capital Product P... 15,860 -0,510 -3,12% 16,420 15,640 16,370 14 mei
Capital Southwest... 27,200 +0,470 +1,76% 0,000 0,000 26,730 14 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,120 +0,020 +0,39% 5,240 5,095 5,100 14 mei
Capricor Therapeu... 5,200 -0,240 -4,41% 5,470 5,000 5,440 14 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,724 -0,027 -3,56% 0,762 0,701 0,750 14 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 15,240 +0,260 +1,74% 15,860 15,000 14,980 14 mei
CareTrust REIT 24,880 +0,090 +0,36% 25,040 24,750 24,790 14 mei
Carlyle Group (The) 42,300 +0,580 +1,39% 42,440 41,780 41,720 14 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,080 -0,020 -1,82% 0,000 0,000 1,100 14 mei
Carrols Restauran... 9,550 +0,010 +0,10% 9,560 9,540 9,540 14 mei
Carver Bancorp 1,910 +0,190 +11,05% 2,050 1,770 1,720 14 mei
Casella Waste Sys... 97,630 +1,160 +1,20% 98,450 96,655 96,470 14 mei
Casey's General S... 337,760 -2,500 -0,73% 344,010 336,610 340,260 14 mei
CASI Pharmaceuticals 3,170 +0,605 +23,59% 3,190 2,360 2,565 14 mei
Cass Information ... 45,360 +0,950 +2,14% 45,440 44,530 44,410 14 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... 16,490 +0,270 +1,66% 0,000 0,000 16,220 14 mei
Cathay General Ba... 37,710 +0,420 +1,13% 37,760 37,310 37,290 14 mei
Cavco Industries 374,360 +2,160 +0,58% 377,700 372,945 372,200 14 mei
CB Financial Serv... 22,370 -0,280 -1,24% 22,650 22,370 22,650 14 mei
CBAK Energy Techn... 1,180 -0,020 -1,67% 0,000 0,000 1,200 14 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 221,580 -0,470 -0,21% 224,375 220,400 222,050 14 mei
CECO Environmenta... 24,820 +0,390 +1,60% 25,060 24,240 24,430 14 mei
Celldex Therapeutics 39,470 -0,640 -1,60% 41,100 39,390 40,110 14 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,180 +0,120 +3,92% 0,000 0,000 3,060 14 mei
Cellectis SA 3,040 +0,070 +2,36% 3,065 2,960 2,970 14 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 0,300 +0,019 +6,65% 0,000 0,000 0,281 14 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 & ... 46,570 -0,030 -0,06% 47,040 45,880 46,600 14 mei
Central Garden & ... 40,050 -0,030 -0,07% 40,590 39,503 40,080 14 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,290 -0,490 -2,76% 18,110 17,130 17,780 14 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,960 +0,070 +2,42% 3,010 2,890 2,890 14 mei
Ceragon Networks Ltd 2,670 0,000 0,00% 2,720 2,630 2,670 14 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 2,040 +0,040 +2,00% 2,255 1,970 2,000 14 mei
CEVA Inc 20,080 +0,610 +3,13% 20,150 19,780 19,470 14 mei
CF Bankshares 18,950 +0,112 +0,59% 18,950 18,900 18,838 14 mei
Champions Oncology 4,640 -0,090 -1,90% 4,710 4,510 4,730 14 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,283 +0,003 +1,11% 0,299 0,272 0,280 14 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 278,130 +3,480 +1,27% 283,440 274,820 274,650 14 mei
Check Point Softw... 148,910 -1,120 -0,75% 150,050 146,550 150,030 14 mei
Check-Cap Ltd 2,190 +0,010 +0,46% 2,200 2,052 2,180 14 mei
Cheesecake Factory 40,020 +0,890 +2,27% 40,730 39,400 39,130 14 mei
Chefs' Warehouse ... 38,720 +0,320 +0,83% 39,075 38,670 38,400 14 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,150 -0,090 -0,21% 43,475 42,940 43,240 14 mei
Children's Place 11,520 +0,050 +0,44% 13,470 11,320 11,470 14 mei
Chimerix 1,000 -0,050 -4,76% 1,030 0,980 1,050 14 mei
China Automotive ... 3,450 +0,020 +0,58% 3,590 3,430 3,430 14 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... 2,660 0,000 0,00% 2,720 2,470 2,660 14 mei
China Natural Res... 0,940 +0,030 +3,30% 0,990 0,900 0,910 14 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 3,660 +0,280 +8,28% 0,000 0,000 3,380 14 mei
CHS 26,000 +0,060 +0,23% 26,152 25,830 25,940 14 mei
CHS 25,400 0,000 0,00% 25,430 25,320 25,400 14 mei
CHS 26,900 -0,020 -0,07% 26,930 26,645 26,920 14 mei
CHS 26,010 +0,150 +0,58% 26,160 25,790 25,860 14 mei
CHS 30,390 +0,110 +0,36% 30,450 30,270 30,280 14 mei
Churchill Downs 133,900 -0,870 -0,65% 135,760 133,190 134,770 14 mei
Chuy's Holdings 27,880 -0,570 -2,00% 28,950 27,850 28,450 14 mei
Cidara Therapeutics 13,090 +0,390 +3,07% 13,440 12,330 12,700 14 mei
Cimpress PLC 85,070 -0,540 -0,63% 86,920 84,675 85,610 14 mei
Cincinnati Financ... 118,210 -0,120 -0,10% 119,040 117,820 118,330 14 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 687,700 -2,410 -0,35% 690,820 684,490 690,110 14 mei
Cirrus Logic 110,670 +2,890 +2,68% 111,740 107,705 107,780 14 mei
Cisco Systems 48,950 +0,270 +0,55% 0,000 0,000 48,680 14 mei
Citi Trends 24,240 +0,730 +3,11% 24,300 23,750 23,510 14 mei
Citizens & Northe... 17,610 -0,060 -0,34% 17,990 17,560 17,670 14 mei
Citizens Communit... 11,070 0,000 0,00% 11,660 10,640 11,070 14 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 103,610 -0,990 -0,95% 106,310 101,000 104,600 14 mei
Civista Bancshares 14,650 +0,090 +0,62% 14,740 14,580 14,560 14 mei
Clean Energy Fuel... 2,760 +0,280 +11,29% 0,000 0,000 2,480 14 mei
Clearfield 36,900 +0,360 +0,99% 37,850 36,740 36,540 14 mei
ClearOne 0,929 +0,034 +3,80% 0,940 0,870 0,895 14 mei
Clearside Biomedical 1,280 +0,050 +4,07% 1,290 1,215 1,230 14 mei
ClearSign Technol... 0,826 +0,052 +6,76% 0,830 0,767 0,774 14 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 210,800 +0,880 +0,42% 210,989 207,000 209,920 14 mei
CNB Financial Corp 20,060 +0,150 +0,75% 20,150 19,930 19,910 14 mei
Coca-Cola Consoli... 953,500 +1,490 +0,16% 953,865 945,000 952,010 14 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,650 +0,040 +1,11% 3,730 3,571 3,610 14 mei
Codorus Valley Ba... 22,350 0,000 0,00% 22,570 22,350 22,350 14 mei
Coffee Holding Co 1,420 -0,056 -3,79% 1,500 1,400 1,476 14 mei
Cogent Communicat... 58,510 -0,600 -1,02% 60,005 57,970 59,110 14 mei
Cognex Corp 47,090 +0,240 +0,51% 47,660 46,720 46,850 14 mei
Cognizant Technol... 67,780 -0,090 -0,13% 68,750 67,570 67,870 14 mei
Coherus BioSciences 2,080 -0,010 -0,48% 2,195 2,000 2,090 14 mei
Cohu 29,440 +0,050 +0,17% 29,620 29,110 29,390 14 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 33,290 +1,140 +3,55% 33,333 31,790 32,150 14 mei
Colliers Internat... 113,250 +0,310 +0,27% 115,120 112,850 112,940 14 mei
Colony Bankcorp 11,610 +0,170 +1,49% 11,680 11,430 11,440 14 mei
Columbia Banking ... 20,400 +0,180 +0,89% 20,640 20,290 20,220 14 mei
Columbia Sportswe... 84,720 -0,050 -0,06% 85,960 84,030 84,770 14 mei
Columbus McKinnon... 44,580 +0,360 +0,81% 44,900 44,180 44,220 14 mei
Comcast Corp 39,700 0,000 0,00% 0,000 0,000 39,700 14 mei
Commerce Bancshares 56,800 +0,420 +0,74% 56,950 56,330 56,380 14 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commercial Vehicl... 5,300 -0,200 -3,64% 5,568 5,290 5,500 14 mei
CommScope Holding... 1,170 +0,140 +13,59% 1,230 1,050 1,030 14 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... 43,900 +0,440 +1,01% 43,950 42,062 43,460 14 mei
Community West Ba... 17,130 -0,010 -0,06% 17,780 16,910 17,140 14 mei
Commvault Systems 108,830 +0,470 +0,43% 109,184 107,140 108,360 14 mei
Compugen Ltd 2,090 +0,060 +2,96% 0,000 0,000 2,030 14 mei
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 8,540 +1,210 +16,51% 8,560 7,400 7,330 14 mei
Comtech Telecommu... 1,780 +0,050 +2,89% 1,790 1,730 1,730 14 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 0,992 +0,048 +5,08% 0,992 0,910 0,944 14 mei
ConnectOne Bancorp 19,800 -0,090 -0,45% 20,010 19,725 19,890 14 mei
Conn's Inc 3,560 +0,020 +0,56% 3,726 3,560 3,540 14 mei
Consolidated Comm... 4,310 0,000 0,00% 4,330 4,225 4,310 14 mei
Consolidated Wate... 29,790 +1,440 +5,08% 0,000 0,000 28,350 14 mei
Consumer Portfoli... 7,605 -0,565 -6,92% 8,500 7,350 8,170 14 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 54,400 -0,190 -0,35% 0,000 0,000 54,590 14 mei
Corbus Pharmaceut... 42,990 +0,120 +0,28% 0,000 0,000 42,870 14 mei
Corcept Therapeutics 27,660 +0,130 +0,47% 28,180 26,870 27,530 14 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 262,780 +2,370 +0,91% 263,860 259,931 260,410 14 mei
Corvus Pharmaceut... 2,260 +0,150 +7,11% 2,320 2,063 2,110 14 mei
CoStar Group 87,780 -0,800 -0,90% 89,835 87,360 88,580 14 mei
Costco Wholesale ... 777,900 +2,750 +0,35% 0,000 0,000 775,150 14 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 ... 1,730 -0,010 -0,57% 1,791 1,710 1,740 14 mei
CRA International 167,340 +2,640 +1,60% 167,670 164,960 164,700 14 mei
Cracker Barrel Ol... 57,290 +0,270 +0,47% 59,710 56,800 57,020 14 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,020 -0,050 -1,63% 3,130 2,840 3,070 14 mei
Credit Acceptance... 525,180 +6,980 +1,35% 531,630 519,330 518,200 14 mei
Credit Suisse X-L... 150,511 +0,441 +0,29% 151,020 150,150 150,070 14 mei
Credit Suisse X-L... 80,770 +0,340 +0,42% 81,000 80,500 80,430 14 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,990 +0,130 +1,32% 10,050 9,670 9,860 14 mei
Criteo SA 37,420 +0,050 +0,13% 38,065 37,070 37,370 14 mei
Crocs 145,310 +2,370 +1,66% 0,000 0,000 142,940 14 mei
Cross Country Hea... 15,100 +0,030 +0,20% 15,750 15,070 15,070 14 mei
Crown Crafts 5,060 +0,010 +0,20% 5,073 5,010 5,050 14 mei
CryoPort 13,440 +0,160 +1,20% 14,060 13,210 13,280 14 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 43,200 -0,050 -0,12% 43,710 42,570 43,250 14 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 13,640 +0,160 +1,19% 13,880 13,260 13,480 14 mei
CSW Industrials 245,270 +3,330 +1,38% 245,280 240,280 241,940 14 mei
CSX Corp 33,930 -0,590 -1,71% 34,680 33,810 34,520 14 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,570 -0,020 -1,26% 1,680 1,526 1,590 14 mei
Cumulus Media 2,790 +0,090 +3,33% 2,860 2,689 2,700 14 mei
Curis 15,690 +0,030 +0,19% 16,800 15,007 15,660 14 mei
Cutera 2,470 +0,240 +10,76% 0,000 0,000 2,230 14 mei
CVB Financial Corp 17,410 +0,320 +1,87% 17,440 17,190 17,090 14 mei
CVD Equipment Corp 4,527 -0,518 -10,26% 4,990 4,400 5,045 14 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 238,300 +4,280 +1,83% 239,560 234,570 234,020 14 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 2,840 +0,300 +11,81% 0,000 0,000 2,540 14 mei
Cyclacel Pharmace... 6,700 +0,400 +6,35% 6,700 6,200 6,300 14 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 59,360 +1,470 +2,54% 60,330 57,015 57,890 14 mei
CytomX Therapeutics 1,940 +0,050 +2,65% 0,000 0,000 1,890 14 mei
Cytosorbents Corp 0,832 -0,003 -0,38% 0,880 0,832 0,835 14 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