Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 39,185 +0,035 +0,09% 39,500 38,210 39,150 30 apr
C.H. Robinson Wor... 71,000 -0,700 -0,98% 71,755 70,160 71,700 30 apr
Cadence Design Sy... 275,520 -6,970 -2,47% 282,840 275,405 282,490 30 apr
Cadiz 2,280 +0,020 +0,88% 2,310 2,240 2,260 30 apr
Caesars Entertain... 35,770 -1,800 -4,79% 37,270 35,760 37,570 30 apr
Caesarstone Ltd 6,295 +0,405 +6,88% 6,370 5,860 5,890 30 apr
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,190 -0,150 -1,32% 11,340 11,190 11,340 30 apr
Calamos Convertib... 10,945 -0,105 -0,95% 11,090 10,935 11,050 30 apr
Calamos Dynamic C... 21,995 -0,105 -0,48% 22,320 21,980 22,100 30 apr
Calamos Global Dy... 6,365 -0,045 -0,70% 6,430 6,360 6,410 30 apr
Calamos Global To... 9,970 -0,160 -1,58% 10,080 9,960 10,130 30 apr
Calamos Strategic... 15,560 -0,200 -1,27% 15,890 15,540 15,760 30 apr
CalAmp Corp 3,240 -0,060 -1,82% 3,300 3,200 3,300 30 apr
Calavo Growers 26,950 +0,280 +1,05% 26,960 26,190 26,670 30 apr
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 55,330 -2,330 -4,04% 56,755 55,145 57,660 30 apr
Calumet Specialty... 15,700 -0,320 -2,00% 15,900 15,625 16,020 30 apr
Camden National Corp 31,220 +1,070 +3,55% 31,998 30,110 30,150 30 apr
Camtek Ltd 81,030 -1,670 -2,02% 83,240 81,000 82,700 30 apr
Canadian Solar 16,210 -0,230 -1,40% 16,930 16,095 16,440 30 apr
Canterbury Park H... 23,160 -0,470 -1,99% 23,160 23,000 23,630 30 apr
Capital City Bank... 26,520 -0,560 -2,07% 26,995 26,520 27,080 30 apr
Capital Product P... 16,670 +0,890 +5,64% 16,940 16,180 15,780 30 apr
Capital Southwest... 25,820 -0,140 -0,54% 26,040 25,810 25,960 30 apr
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 4,760 -0,050 -1,04% 4,830 4,755 4,810 30 apr
Capricor Therapeu... 5,270 -0,060 -1,13% 5,479 5,160 5,330 30 apr
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,752 -0,004 -0,48% 0,788 0,721 0,756 30 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 7,760 -0,440 -5,37% 8,320 7,740 8,200 30 apr
CareTrust REIT 24,720 +0,050 +0,20% 24,840 24,390 24,670 30 apr
Carlyle Group (The) 44,820 -1,490 -3,22% 46,205 44,710 46,310 30 apr
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,230 -0,020 -1,60% 1,320 1,220 1,250 30 apr
Carrols Restauran... 9,520 +0,010 +0,11% 9,530 9,510 9,510 30 apr
Carver Bancorp 1,630 +0,030 +1,87% 1,640 1,515 1,600 30 apr
Casella Waste Sys... 90,400 -0,420 -0,46% 91,310 90,080 90,820 30 apr
Casey's General S... 319,180 -4,090 -1,27% 323,130 318,025 323,270 30 apr
CASI Pharmaceuticals 2,354 +0,014 +0,60% 2,430 2,260 2,340 30 apr
Cass Information ... 43,150 -0,350 -0,80% 43,270 42,890 43,500 30 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... 15,050 -0,180 -1,18% 15,150 14,890 15,230 30 apr
Cathay General Ba... 34,440 -0,320 -0,92% 34,780 34,420 34,760 30 apr
Cavco Industries 364,140 -10,330 -2,76% 370,580 363,340 374,470 30 apr
CB Financial Serv... 22,210 -0,070 -0,31% 22,262 21,930 22,280 30 apr
CBAK Energy Techn... 1,100 +0,030 +2,81% 1,100 1,055 1,070 30 apr
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 241,850 -4,090 -1,66% 248,120 241,850 245,940 30 apr
CECO Environmenta... 21,620 -3,770 -14,85% 23,455 20,000 25,390 30 apr
Celldex Therapeutics 37,450 +0,450 +1,22% 38,150 36,350 37,000 30 apr
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,090 -0,010 -0,32% 3,140 3,040 3,100 30 apr
Cellectis SA 2,560 0,000 0,00% 2,540 2,500 2,560 30 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 1,150 -0,630 -35,40% 1,820 1,100 1,780 30 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 & ... 40,970 -0,270 -0,65% 40,980 40,590 41,240 30 apr
Central Garden & ... 35,430 -0,090 -0,25% 35,430 34,980 35,520 30 apr
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,350 -0,630 -3,50% 17,720 17,125 17,980 30 apr
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,980 -0,120 -3,87% 3,060 2,950 3,100 30 apr
Ceragon Networks Ltd 2,765 -0,055 -1,95% 2,815 2,750 2,820 30 apr
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,660 -0,090 -5,14% 1,750 1,660 1,750 30 apr
CEVA Inc 20,260 -0,090 -0,44% 20,430 20,160 20,350 30 apr
CF Bankshares 18,480 -0,032 -0,18% 18,480 18,480 18,513 30 apr
Champions Oncology 4,850 -0,070 -1,42% 4,850 4,850 4,920 30 apr
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,333 -0,003 -0,91% 0,360 0,334 0,336 30 apr
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 255,940 -3,820 -1,47% 259,455 252,925 259,760 30 apr
Check Point Softw... 149,370 -1,090 -0,72% 151,830 148,610 150,460 30 apr
Check-Cap Ltd 2,200 -0,020 -0,90% 2,240 2,162 2,220 30 apr
Cheesecake Factory 34,530 -0,220 -0,63% 34,950 34,280 34,750 30 apr
Chefs' Warehouse ... 33,110 -1,310 -3,81% 34,350 32,830 34,420 30 apr
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 42,165 -0,525 -1,23% 42,700 41,900 42,690 30 apr
Children's Place 6,960 -0,610 -8,06% 7,610 6,840 7,570 30 apr
Chimerix 0,940 +0,005 +0,58% 0,970 0,910 0,935 30 apr
China Automotive ... 3,490 -0,090 -2,51% 3,610 3,490 3,580 30 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... 2,330 -0,070 -2,92% 2,390 2,280 2,400 30 apr
China Natural Res... 1,020 +0,030 +3,03% 1,020 0,940 0,990 30 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 3,550 -0,010 -0,28% 3,640 3,460 3,560 30 apr
CHS 25,310 +0,090 +0,36% 25,330 25,030 25,220 30 apr
CHS 25,650 +0,010 +0,04% 25,750 25,600 25,640 30 apr
CHS 26,550 +0,020 +0,08% 26,690 26,550 26,530 30 apr
CHS 25,950 +0,270 +1,05% 26,190 25,470 25,680 30 apr
CHS 30,328 +0,168 +0,56% 30,529 30,091 30,160 30 apr
Churchill Downs 129,030 -1,110 -0,85% 129,650 127,275 130,140 30 apr
Chuy's Holdings 29,460 -0,970 -3,19% 30,296 29,460 30,430 30 apr
Cidara Therapeutics 11,980 -0,345 -2,80% 12,635 11,720 12,325 30 apr
Cimpress PLC 85,150 -4,170 -4,67% 88,630 85,150 89,320 30 apr
Cincinnati Financ... 115,670 +2,120 +1,87% 116,040 113,040 113,550 30 apr
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 657,990 -7,840 -1,18% 671,220 656,681 665,830 30 apr
Cirrus Logic 88,570 -1,730 -1,92% 90,520 88,500 90,300 30 apr
Cisco Systems 46,985 -0,795 -1,66% 47,690 46,970 47,780 30 apr
Citi Trends 21,500 -0,630 -2,85% 22,120 20,790 22,130 30 apr
Citizens & Northe... 17,410 +0,250 +1,46% 17,410 16,800 17,160 30 apr
Citizens Communit... 10,960 +0,570 +5,49% 10,960 10,450 10,390 30 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 101,020 -1,840 -1,79% 103,320 101,000 102,860 30 apr
Civista Bancshares 14,280 -0,500 -3,38% 14,720 14,150 14,780 30 apr
Clean Energy Fuel... 2,310 -0,130 -5,33% 2,430 2,310 2,440 30 apr
Clearfield 30,120 +0,220 +0,74% 30,215 29,220 29,900 30 apr
ClearOne 0,924 +0,021 +2,32% 0,950 0,890 0,903 30 apr
Clearside Biomedical 1,270 -0,020 -1,55% 1,330 1,250 1,290 30 apr
ClearSign Technol... 0,794 -0,016 -2,00% 0,890 0,750 0,810 30 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 209,610 -0,010 0,00% 210,140 207,685 209,620 30 apr
CNB Financial Corp 19,005 +0,065 +0,34% 19,020 18,810 18,940 30 apr
Coca-Cola Consoli... 826,190 -7,855 -0,94% 834,060 821,150 834,045 30 apr
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 2,910 -0,140 -4,59% 3,075 2,870 3,050 30 apr
Codorus Valley Ba... 22,200 -0,170 -0,76% 22,450 22,030 22,370 30 apr
Coffee Holding Co 1,630 -0,020 -1,21% 1,660 1,590 1,650 30 apr
Cogent Communicat... 64,180 -1,810 -2,74% 65,860 63,550 65,990 30 apr
Cognex Corp 41,540 +0,130 +0,31% 42,100 41,150 41,410 30 apr
Cognizant Technol... 65,650 -0,880 -1,32% 66,800 65,560 66,530 30 apr
Coherus BioSciences 1,960 -0,110 -5,31% 2,088 1,960 2,070 30 apr
Cohu 30,320 -0,750 -2,41% 31,040 30,270 31,070 30 apr
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 36,930 +0,220 +0,60% 38,180 36,750 36,710 30 apr
Colliers Internat... 104,020 -3,120 -2,91% 106,780 103,840 107,140 30 apr
Colony Bankcorp 10,870 -0,200 -1,81% 11,150 10,675 11,070 30 apr
Columbia Banking ... 18,810 -0,160 -0,84% 19,060 18,650 18,970 30 apr
Columbia Sportswe... 79,660 +0,570 +0,72% 80,510 78,200 79,090 30 apr
Columbus McKinnon... 41,290 -0,890 -2,11% 42,210 41,280 42,180 30 apr
Comcast Corp 38,110 -0,740 -1,90% 38,740 37,835 38,850 30 apr
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 54,680 -0,110 -0,20% 55,210 54,304 54,790 30 apr
Commercial Vehicl... 6,020 -0,120 -1,95% 6,100 5,940 6,140 30 apr
CommScope Holding... 0,901 -0,077 -7,89% 1,000 0,894 0,978 30 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... 41,890 -0,140 -0,33% 42,290 41,330 42,030 30 apr
Community West Ba... 17,130 -0,390 -2,23% 17,500 16,880 17,520 30 apr
Commvault Systems 102,520 +3,090 +3,11% 107,460 100,400 99,430 30 apr
Compugen Ltd 1,930 -0,050 -2,53% 1,980 1,880 1,980 30 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 ... 7,349 -0,191 -2,53% 7,488 7,210 7,540 30 apr
Comtech Telecommu... 1,880 -0,150 -7,39% 2,020 1,835 2,030 30 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 0,900 +0,010 +1,12% 0,980 0,882 0,890 30 apr
ConnectOne Bancorp 17,860 -0,400 -2,19% 18,240 17,740 18,260 30 apr
Conn's Inc 3,530 -0,180 -4,85% 3,710 3,490 3,710 30 apr
Consolidated Comm... 4,320 0,000 0,00% 4,340 4,320 4,320 30 apr
Consolidated Wate... 25,480 +0,110 +0,43% 25,540 25,000 25,370 30 apr
Consumer Portfoli... 8,710 +0,220 +2,59% 8,860 8,400 8,490 30 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 54,300 -1,410 -2,53% 55,620 54,290 55,710 30 apr
Corbus Pharmaceut... 37,030 +1,390 +3,90% 36,990 34,855 35,640 30 apr
Corcept Therapeutics 23,330 -0,040 -0,17% 23,939 23,285 23,370 30 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 238,850 -3,040 -1,26% 241,330 238,300 241,890 30 apr
Corvus Pharmaceut... 1,560 -0,020 -1,27% 1,600 1,530 1,580 30 apr
CoStar Group 91,500 -1,000 -1,08% 92,840 91,030 92,500 30 apr
Costco Wholesale ... 722,630 -3,700 -0,51% 725,510 717,100 726,330 30 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 ... 1,796 -0,004 -0,22% 1,820 1,790 1,800 30 apr
CRA International 145,090 -3,190 -2,15% 149,479 144,980 148,280 30 apr
Cracker Barrel Ol... 58,200 -1,080 -1,82% 58,960 57,820 59,280 30 apr
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,345 -0,005 -0,15% 3,435 3,300 3,350 30 apr
Credit Acceptance... 513,720 -15,280 -2,89% 527,800 512,340 529,000 30 apr
Credit Suisse X-L... 147,320 -2,330 -1,56% 148,236 147,320 149,650 30 apr
Credit Suisse X-L... 75,700 -1,980 -2,55% 76,329 75,590 77,680 30 apr
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,540 +0,130 +1,38% 9,700 9,360 9,410 30 apr
Criteo SA 35,060 -1,230 -3,39% 36,290 35,000 36,290 30 apr
Crocs 124,320 -3,370 -2,64% 127,560 124,310 127,690 30 apr
Cross Country Hea... 17,600 +0,050 +0,28% 17,675 17,230 17,550 30 apr
Crown Crafts 5,080 -0,008 -0,17% 5,100 5,080 5,088 30 apr
CryoPort 16,220 -0,590 -3,51% 16,775 16,160 16,810 30 apr
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 47,190 -1,150 -2,38% 48,225 47,160 48,340 30 apr
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 13,140 -0,720 -5,19% 14,120 12,930 13,860 30 apr
CSW Industrials 237,190 -2,790 -1,16% 241,495 237,470 239,980 30 apr
CSX Corp 33,230 -0,720 -2,12% 33,970 33,130 33,950 30 apr
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,600 -0,095 -5,60% 1,850 1,550 1,695 30 apr
Cumulus Media 2,600 -0,130 -4,76% 2,700 2,594 2,730 30 apr
Curis 15,350 +0,640 +4,35% 14,990 14,560 14,710 30 apr
Cutera 2,420 +0,070 +2,98% 2,470 2,210 2,350 30 apr
CVB Financial Corp 16,340 -0,120 -0,73% 16,560 16,180 16,460 30 apr
CVD Equipment Corp 4,450 -0,020 -0,45% 4,740 4,430 4,470 30 apr
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 239,250 -4,320 -1,77% 244,580 237,920 243,570 30 apr
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 2,120 +0,760 +55,88% 2,290 1,740 1,360 30 apr
Cyclacel Pharmace... 8,440 +0,080 +0,96% 8,440 8,300 8,360 30 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 61,320 -1,210 -1,94% 62,280 60,860 62,530 30 apr
CytomX Therapeutics 1,635 +0,025 +1,55% 1,660 1,590 1,610 30 apr
Cytosorbents Corp 0,810 +0,004 +0,50% 0,836 0,790 0,806 30 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