Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 43,790 -0,010 -0,02% 44,500 43,465 43,800 31 mei
C.H. Robinson Wor... 86,390 +1,500 +1,77% 86,570 84,850 84,890 31 mei
Cadence Design Sy... 286,440 -1,810 -0,63% 289,570 279,020 288,250 31 mei
Cadiz 3,030 0,000 0,00% 3,070 2,950 3,030 31 mei
Caesars Entertain... 35,560 +3,710 +11,65% 37,530 32,305 31,850 31 mei
Caesarstone Ltd 5,940 +0,160 +2,77% 5,990 5,700 5,780 31 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,115 +0,095 +0,86% 11,120 10,985 11,020 31 mei
Calamos Convertib... 11,370 +0,140 +1,25% 11,370 11,180 11,230 31 mei
Calamos Dynamic C... 22,260 +0,100 +0,45% 22,260 21,950 22,160 31 mei
Calamos Global Dy... 6,670 +0,010 +0,15% 6,710 6,595 6,660 31 mei
Calamos Global To... 10,510 +0,115 +1,11% 10,510 10,200 10,395 31 mei
Calamos Strategic... 16,230 +0,040 +0,25% 16,328 15,980 16,190 31 mei
CalAmp Corp 2,670 -0,640 -19,34% 3,310 2,670 3,310 31 mei
Calavo Growers 26,970 +0,710 +2,70% 27,053 26,350 26,260 31 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 61,670 +1,550 +2,58% 61,810 60,230 60,120 31 mei
Calumet Specialty... 16,280 +0,210 +1,31% 16,460 15,980 16,070 31 mei
Camden National Corp 32,390 +0,020 +0,06% 32,780 32,240 32,370 31 mei
Camtek Ltd 102,360 -3,000 -2,85% 106,280 98,690 105,360 31 mei
Canadian Solar 19,620 -0,030 -0,15% 20,450 19,073 19,650 31 mei
Canterbury Park H... 22,940 0,000 0,00% 0,000 0,000 22,940 24 mei
Capital City Bank... 27,210 +0,280 +1,04% 27,640 27,075 26,930 31 mei
Capital Product P... 17,720 +0,010 +0,06% 17,950 17,550 17,710 31 mei
Capital Southwest... 25,562 +0,222 +0,88% 25,660 25,370 25,340 31 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,170 -0,010 -0,19% 5,230 5,150 5,180 31 mei
Capricor Therapeu... 5,680 +0,130 +2,34% 5,940 5,510 5,550 31 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,648 +0,050 +8,30% 0,663 0,603 0,598 31 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 12,990 -0,530 -3,92% 13,977 12,900 13,520 31 mei
CareTrust REIT 25,585 +0,135 +0,53% 25,700 25,460 25,450 31 mei
Carlyle Group (The) 42,970 +0,360 +0,84% 43,450 42,280 42,610 31 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,170 +0,060 +5,41% 1,200 1,093 1,110 31 mei
Carrols Restauran... 9,540 0,000 0,00% 0,000 0,000 9,540 15 mei
Carver Bancorp 1,960 +0,170 +9,50% 1,970 1,790 1,790 31 mei
Casella Waste Sys... 100,730 +1,480 +1,49% 100,740 98,310 99,250 31 mei
Casey's General S... 331,920 +4,270 +1,30% 332,360 326,830 327,650 31 mei
CASI Pharmaceuticals 3,835 +0,375 +10,84% 3,870 3,330 3,460 31 mei
Cass Information ... 42,390 +0,290 +0,69% 42,720 42,055 42,100 31 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... 16,180 +0,070 +0,43% 16,480 16,030 16,110 31 mei
Cathay General Ba... 36,850 +0,450 +1,24% 37,220 36,590 36,400 31 mei
Cavco Industries 357,315 +3,215 +0,91% 357,315 353,610 354,100 31 mei
CB Financial Serv... 23,000 +0,630 +2,82% 23,000 22,380 22,370 31 mei
CBAK Energy Techn... 1,635 +0,085 +5,48% 1,650 1,510 1,550 31 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 223,590 +0,750 +0,34% 224,650 220,165 222,840 31 mei
CECO Environmenta... 25,020 +0,150 +0,60% 25,160 24,330 24,870 31 mei
Celldex Therapeutics 33,290 -0,330 -0,98% 34,260 32,910 33,620 31 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,085 +0,045 +1,48% 3,160 3,050 3,040 31 mei
Cellectis SA 2,720 +0,007 +0,26% 2,810 2,630 2,713 31 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 0,368 -0,020 -5,15% 0,409 0,364 0,388 31 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 & ... 43,450 0,000 0,00% 43,680 43,050 43,450 31 mei
Central Garden & ... 37,310 -0,010 -0,03% 37,670 37,020 37,320 31 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 18,340 -0,880 -4,58% 19,480 18,185 19,220 31 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,670 +0,060 +2,30% 2,670 2,550 2,610 31 mei
Ceragon Networks Ltd 2,635 +0,025 +0,96% 2,660 2,580 2,610 31 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,780 -0,050 -2,73% 1,860 1,770 1,830 31 mei
CEVA Inc 19,900 +0,250 +1,27% 20,020 19,460 19,650 31 mei
CF Bankshares 19,440 +0,210 +1,09% 19,500 19,440 19,230 31 mei
Champions Oncology 4,530 +0,030 +0,67% 4,640 4,530 4,500 31 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 2,170 0,000 0,00% 2,250 2,100 2,170 31 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 287,270 +11,160 +4,04% 287,960 274,470 276,110 31 mei
Check Point Softw... 150,500 +3,710 +2,53% 150,600 145,750 146,790 31 mei
Check-Cap Ltd 2,295 +0,003 +0,14% 2,300 2,140 2,292 31 mei
Cheesecake Factory 38,490 +0,030 +0,08% 38,930 38,070 38,460 31 mei
Chefs' Warehouse ... 39,440 +0,930 +2,41% 39,770 37,760 38,510 31 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,400 +0,200 +0,46% 43,400 43,040 43,200 31 mei
Children's Place 12,250 -0,100 -0,81% 12,740 12,070 12,350 31 mei
Chimerix 0,967 +0,003 +0,30% 0,980 0,952 0,964 31 mei
China Automotive ... 3,755 -0,045 -1,20% 3,810 3,690 3,800 31 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... 2,865 +0,115 +4,17% 2,865 2,650 2,750 31 mei
China Natural Res... 0,928 +0,048 +5,48% 0,940 0,875 0,880 31 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 2,780 -0,050 -1,77% 2,885 2,760 2,830 31 mei
CHS 27,260 +0,830 +3,14% 27,400 26,460 26,430 31 mei
CHS 26,390 +0,840 +3,29% 26,710 25,520 25,550 31 mei
CHS 26,400 +0,650 +2,52% 26,490 25,690 25,750 31 mei
CHS 25,770 +0,410 +1,62% 26,080 25,340 25,360 31 mei
CHS 33,100 +2,730 +8,99% 33,410 30,030 30,370 31 mei
Churchill Downs 129,500 +1,410 +1,10% 130,375 126,700 128,090 31 mei
Chuy's Holdings 26,680 +0,440 +1,68% 26,880 26,310 26,240 31 mei
Cidara Therapeutics 12,800 +0,380 +3,06% 13,490 12,330 12,420 31 mei
Cimpress PLC 82,520 +0,070 +0,08% 83,720 81,540 82,450 31 mei
Cincinnati Financ... 117,580 +1,380 +1,19% 117,650 115,940 116,200 31 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 677,970 +8,740 +1,31% 679,190 665,480 669,230 31 mei
Cirrus Logic 114,740 -0,020 -0,02% 115,550 112,410 114,760 31 mei
Cisco Systems 46,500 +0,380 +0,82% 46,570 46,010 46,120 31 mei
Citi Trends 24,430 +0,300 +1,24% 25,030 21,660 24,130 31 mei
Citizens & Northe... 17,500 +0,220 +1,27% 17,530 17,280 17,280 31 mei
Citizens Communit... 11,840 +0,520 +4,59% 11,850 11,640 11,320 31 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 102,290 +0,610 +0,60% 102,940 101,300 101,680 31 mei
Civista Bancshares 14,220 -0,100 -0,70% 14,411 14,100 14,320 31 mei
Clean Energy Fuel... 3,145 +0,145 +4,83% 3,250 3,030 3,000 31 mei
Clearfield 38,200 +0,460 +1,22% 39,000 38,080 37,740 31 mei
ClearOne 0,757 0,000 -0,04% 0,760 0,751 0,757 31 mei
Clearside Biomedical 1,400 +0,010 +0,72% 1,450 1,400 1,390 31 mei
ClearSign Technol... 0,822 +0,028 +3,51% 0,850 0,789 0,794 31 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 202,960 -1,940 -0,95% 205,160 202,475 204,900 31 mei
CNB Financial Corp 19,400 +0,020 +0,10% 19,490 19,170 19,380 31 mei
Coca-Cola Consoli... 981,840 -0,860 -0,09% 985,720 963,700 982,700 31 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,390 -0,010 -0,29% 3,440 3,300 3,400 31 mei
Codorus Valley Ba... 22,020 +0,200 +0,92% 22,200 21,920 21,820 31 mei
Coffee Holding Co 1,340 -0,010 -0,74% 1,370 1,295 1,350 31 mei
Cogent Communicat... 59,300 -0,470 -0,79% 60,074 58,900 59,770 31 mei
Cognex Corp 45,520 +0,050 +0,11% 45,800 44,465 45,470 31 mei
Cognizant Technol... 66,160 +1,380 +2,13% 66,220 64,360 64,780 31 mei
Coherus BioSciences 1,815 -0,065 -3,46% 1,930 1,810 1,880 31 mei
Cohu 32,215 +0,125 +0,39% 32,340 31,400 32,090 31 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 33,150 +0,720 +2,22% 33,500 32,255 32,430 31 mei
Colliers Internat... 112,330 +1,280 +1,15% 112,890 109,970 111,050 31 mei
Colony Bankcorp 12,100 +0,120 +1,00% 12,170 12,020 11,980 31 mei
Columbia Banking ... 19,280 +0,350 +1,85% 19,300 18,910 18,930 31 mei
Columbia Sportswe... 85,640 +1,820 +2,17% 85,740 81,820 83,820 31 mei
Columbus McKinnon... 39,100 -0,390 -0,99% 39,570 38,595 39,490 31 mei
Comcast Corp 40,040 +1,170 +3,01% 40,090 38,125 38,870 31 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 55,660 +0,210 +0,38% 56,360 55,540 55,450 31 mei
Commercial Vehicl... 5,400 +0,200 +3,85% 5,480 5,227 5,200 31 mei
CommScope Holding... 1,435 -0,015 -1,03% 1,515 1,410 1,450 31 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 jun '23
Community Trust B... 42,110 +0,350 +0,84% 42,110 41,640 41,760 31 mei
Community West Ba... 17,315 +0,825 +5,00% 17,470 16,280 16,490 31 mei
Commvault Systems 107,550 -1,240 -1,14% 109,000 105,760 108,790 31 mei
Compugen Ltd 2,165 -0,025 -1,14% 2,285 2,110 2,190 31 mei
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 6,160 +0,060 +0,98% 6,180 6,001 6,100 31 mei
Comtech Telecommu... 2,480 +0,060 +2,48% 2,560 2,390 2,420 31 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 1,050 +0,040 +3,96% 1,050 1,050 1,010 31 mei
ConnectOne Bancorp 18,650 -0,260 -1,37% 19,060 18,510 18,910 31 mei
Conn's Inc 3,590 +0,350 +10,80% 3,620 3,200 3,240 31 mei
Consolidated Comm... 4,400 +0,010 +0,23% 4,400 4,380 4,390 31 mei
Consolidated Wate... 27,080 +0,140 +0,52% 27,380 26,850 26,940 31 mei
Consumer Portfoli... 8,370 +0,370 +4,62% 8,600 8,010 8,000 31 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 53,070 +0,540 +1,03% 53,100 52,030 52,530 31 mei
Corbus Pharmaceut... 42,780 +1,280 +3,08% 44,315 41,275 41,500 31 mei
Corcept Therapeutics 30,150 -1,060 -3,40% 31,678 30,000 31,210 31 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 239,150 -1,000 -0,42% 244,800 238,090 240,150 31 mei
Corvus Pharmaceut... 2,140 +0,030 +1,42% 2,190 2,090 2,110 31 mei
CoStar Group 78,230 -0,820 -1,04% 79,730 77,370 79,050 31 mei
Costco Wholesale ... 810,410 -4,930 -0,60% 811,740 788,200 815,340 31 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 ... 1,750 +0,020 +1,16% 1,750 1,730 1,730 31 mei
CRA International 175,960 +6,970 +4,12% 175,980 168,535 168,990 31 mei
Cracker Barrel Ol... 48,700 +0,580 +1,21% 49,200 46,410 48,120 31 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 2,990 +0,140 +4,91% 3,000 2,880 2,850 31 mei
Credit Acceptance... 490,830 +3,440 +0,71% 490,830 480,310 487,390 31 mei
Credit Suisse X-L... 148,316 -0,534 -0,36% 149,310 148,110 148,850 31 mei
Credit Suisse X-L... 81,950 -0,620 -0,75% 82,610 81,940 82,570 31 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,895 -0,055 -0,55% 10,030 9,650 9,950 31 mei
Criteo SA 38,980 -0,380 -0,97% 39,850 38,500 39,360 31 mei
Crocs 155,640 -0,330 -0,21% 158,000 152,180 155,970 31 mei
Cross Country Hea... 15,120 +0,370 +2,51% 15,130 14,710 14,750 31 mei
Crown Crafts 5,270 +0,050 +0,96% 5,270 5,220 5,220 31 mei
CryoPort 10,310 +0,050 +0,49% 10,620 10,050 10,260 31 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 43,170 +0,310 +0,72% 43,180 42,450 42,860 31 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 14,790 -0,020 -0,14% 15,130 13,890 14,810 31 mei
CSW Industrials 254,260 -1,200 -0,47% 258,080 251,390 255,460 31 mei
CSX Corp 33,730 +0,430 +1,29% 33,830 33,125 33,300 31 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 jun '23
Cumberland Pharma... 1,525 +0,075 +5,17% 1,549 1,450 1,450 31 mei
Cumulus Media 2,370 +0,040 +1,72% 2,460 2,320 2,330 31 mei
Curis 10,468 -0,162 -1,52% 10,910 10,140 10,630 31 mei
Cutera 2,150 +0,070 +3,37% 2,160 2,055 2,080 31 mei
CVB Financial Corp 16,565 +0,375 +2,32% 16,570 16,240 16,190 31 mei
CVD Equipment Corp 4,500 +0,090 +2,04% 4,500 4,361 4,410 31 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 229,360 +3,780 +1,68% 229,730 223,407 225,580 31 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 8,400 +0,910 +12,15% 11,420 6,710 7,490 31 mei
Cyclacel Pharmace... 2,610 +0,590 +29,21% 3,084 1,990 2,020 31 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 48,550 -0,570 -1,16% 49,360 48,030 49,120 31 mei
CytomX Therapeutics 1,700 -0,050 -2,86% 1,840 1,700 1,750 31 mei
Cytosorbents Corp 0,900 +0,020 +2,27% 0,910 0,860 0,880 31 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