Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 41,705 -0,355 -0,84% 41,990 40,990 42,060 09 mei
C.H. Robinson Wor... 81,280 +0,310 +0,38% 81,950 80,410 80,970 09 mei
Cadence Design Sy... 285,335 +0,055 +0,02% 0,000 0,000 285,280 09 mei
Cadiz 2,370 +0,020 +0,85% 2,430 2,350 2,350 09 mei
Caesars Entertain... 37,300 0,000 0,00% 0,000 0,000 37,300 09 mei
Caesarstone Ltd 5,950 +0,010 +0,17% 6,090 5,870 5,940 09 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,140 -0,010 -0,09% 11,200 11,110 11,150 09 mei
Calamos Convertib... 11,325 +0,065 +0,58% 11,360 11,212 11,260 09 mei
Calamos Dynamic C... 22,920 +0,080 +0,35% 22,960 22,660 22,840 09 mei
Calamos Global Dy... 6,620 +0,010 +0,15% 6,650 6,590 6,610 09 mei
Calamos Global To... 10,476 +0,022 +0,21% 10,520 10,450 10,454 09 mei
Calamos Strategic... 16,122 -0,008 -0,05% 0,000 0,000 16,130 09 mei
CalAmp Corp 3,950 +0,100 +2,60% 4,050 3,731 3,850 09 mei
Calavo Growers 28,510 +0,550 +1,97% 28,510 27,770 27,960 09 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 58,110 +0,730 +1,27% 58,140 56,740 57,380 09 mei
Calumet Specialty... 16,160 +0,050 +0,31% 16,450 15,830 16,110 09 mei
Camden National Corp 32,800 +0,660 +2,05% 32,830 32,040 32,140 09 mei
Camtek Ltd 91,620 0,000 0,00% 0,000 0,000 91,620 09 mei
Canadian Solar 17,280 -0,320 -1,82% 18,100 16,240 17,600 09 mei
Canterbury Park H... 24,070 0,000 0,00% 24,070 24,070 24,070 09 mei
Capital City Bank... 28,050 +0,300 +1,08% 28,050 27,500 27,750 09 mei
Capital Product P... 16,140 +0,060 +0,37% 16,430 15,972 16,080 09 mei
Capital Southwest... 26,830 +0,350 +1,32% 26,940 26,511 26,480 09 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,105 +0,035 +0,69% 5,115 5,050 5,070 09 mei
Capricor Therapeu... 5,400 +0,030 +0,56% 5,490 5,330 5,370 09 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,760 +0,027 +3,68% 0,779 0,725 0,733 09 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 11,085 +0,025 +0,23% 0,000 0,000 11,060 09 mei
CareTrust REIT 24,715 +0,165 +0,67% 24,750 24,590 24,550 16:35
Carlyle Group (The) 42,360 +0,880 +2,12% 42,430 41,450 41,480 09 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,100 -0,030 -2,65% 1,150 1,090 1,130 09 mei
Carrols Restauran... 9,540 +0,010 +0,10% 9,550 9,530 9,530 09 mei
Carver Bancorp 1,660 +0,010 +0,61% 1,700 1,650 1,650 09 mei
Casella Waste Sys... 96,750 +1,130 +1,18% 96,850 95,040 95,620 09 mei
Casey's General S... 333,110 +5,210 +1,59% 333,180 328,280 327,900 09 mei
CASI Pharmaceuticals 2,623 -0,017 -0,64% 2,794 2,480 2,640 09 mei
Cass Information ... 44,940 +0,350 +0,78% 45,170 44,200 44,590 09 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... 15,660 +0,010 +0,06% 0,000 0,000 15,650 09 mei
Cathay General Ba... 37,640 +0,470 +1,26% 37,680 36,900 37,170 09 mei
Cavco Industries 376,645 +5,135 +1,38% 377,840 368,580 371,510 09 mei
CB Financial Serv... 22,400 -0,080 -0,36% 22,400 22,400 22,480 09 mei
CBAK Energy Techn... 1,110 0,000 0,00% 0,000 0,000 1,110 09 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 223,010 +2,690 +1,22% 223,295 220,410 220,320 09 mei
CECO Environmenta... 24,670 +0,230 +0,94% 25,080 24,322 24,440 09 mei
Celldex Therapeutics 41,060 -0,150 -0,36% 41,879 41,005 41,210 09 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,240 +0,040 +1,25% 3,250 3,175 3,200 09 mei
Cellectis SA 3,260 +0,160 +5,16% 3,320 3,010 3,100 09 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 0,281 0,000 0,00% 0,000 0,000 0,281 09 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 & ... 46,500 +4,770 +11,43% 46,720 41,600 41,730 09 mei
Central Garden & ... 40,030 +4,090 +11,38% 40,180 35,760 35,940 09 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,130 +0,270 +1,60% 17,460 16,850 16,860 09 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,040 -0,100 -3,18% 3,070 2,920 3,140 09 mei
Ceragon Networks Ltd 2,860 +0,020 +0,70% 2,895 2,820 2,840 09 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,920 +0,010 +0,52% 0,000 0,000 1,910 09 mei
CEVA Inc 20,250 -0,920 -4,35% 20,420 19,000 21,170 09 mei
CF Bankshares 18,780 -0,135 -0,71% 19,000 18,560 18,915 09 mei
Champions Oncology 4,960 +0,100 +2,06% 4,960 4,855 4,860 09 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,294 +0,005 +1,56% 0,300 0,282 0,289 09 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 263,975 +0,045 +0,02% 0,000 0,000 263,930 09 mei
Check Point Softw... 152,480 -2,450 -1,58% 155,870 152,030 154,930 09 mei
Check-Cap Ltd 2,220 0,000 0,00% 2,260 2,170 2,220 09 mei
Cheesecake Factory 36,055 -0,005 -0,01% 0,000 0,000 36,060 09 mei
Chefs' Warehouse ... 38,160 -0,120 -0,31% 38,840 37,900 38,280 09 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,200 +0,020 +0,05% 43,515 43,190 43,180 09 mei
Children's Place 11,300 0,000 0,00% 0,000 0,000 11,300 09 mei
Chimerix 1,020 +0,010 +0,99% 0,000 0,000 1,010 09 mei
China Automotive ... 3,480 -0,060 -1,69% 3,570 3,400 3,540 09 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... 2,745 -0,015 -0,54% 2,745 2,650 2,760 09 mei
China Natural Res... 0,951 0,000 0,00% 0,000 0,000 0,951 09 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 3,520 0,000 0,00% 0,000 0,000 3,520 09 mei
CHS 25,890 +0,130 +0,50% 25,910 25,750 25,760 09 mei
CHS 25,340 -0,040 -0,16% 25,460 25,250 25,380 09 mei
CHS 26,620 0,000 0,00% 26,650 26,600 26,620 09 mei
CHS 25,920 +0,030 +0,12% 26,049 25,910 25,890 09 mei
CHS 30,240 +0,050 +0,17% 30,369 30,100 30,190 09 mei
Churchill Downs 138,390 -0,710 -0,51% 139,550 137,070 139,100 09 mei
Chuy's Holdings 29,780 +0,620 +2,13% 29,800 28,840 29,160 09 mei
Cidara Therapeutics 12,600 -0,450 -3,45% 13,570 12,600 13,050 09 mei
Cimpress PLC 87,450 +2,620 +3,09% 87,740 84,820 84,830 09 mei
Cincinnati Financ... 118,300 +0,860 +0,73% 118,529 117,150 117,440 09 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 696,250 +5,710 +0,83% 697,270 690,540 690,540 09 mei
Cirrus Logic 103,780 +1,540 +1,51% 104,160 101,400 102,240 09 mei
Cisco Systems 47,800 +0,010 +0,02% 0,000 0,000 47,790 09 mei
Citi Trends 23,110 +0,180 +0,78% 23,205 22,600 22,930 09 mei
Citizens & Northe... 18,200 +0,550 +3,12% 18,200 17,010 17,650 09 mei
Citizens Communit... 11,600 +0,090 +0,78% 11,600 11,290 11,510 09 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 105,740 +0,330 +0,31% 106,030 105,150 105,410 09 mei
Civista Bancshares 14,810 +0,320 +2,21% 14,840 14,406 14,490 09 mei
Clean Energy Fuel... 2,405 -0,005 -0,21% 0,000 0,000 2,410 09 mei
Clearfield 36,690 +1,330 +3,76% 37,105 35,400 35,360 09 mei
ClearOne 0,928 -0,003 -0,27% 0,000 0,000 0,930 09 mei
Clearside Biomedical 1,350 +0,080 +6,30% 1,360 1,250 1,270 09 mei
ClearSign Technol... 0,800 -0,010 -1,23% 0,826 0,786 0,810 09 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 213,610 +1,770 +0,84% 213,720 211,000 211,840 09 mei
CNB Financial Corp 20,040 +0,190 +0,96% 20,050 19,820 19,850 09 mei
Coca-Cola Consoli... 949,220 +1,620 +0,17% 0,000 0,000 947,600 09 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,465 +0,005 +0,14% 3,505 3,420 3,460 09 mei
Codorus Valley Ba... 22,430 +0,030 +0,13% 22,650 22,380 22,400 09 mei
Coffee Holding Co 1,520 0,000 0,00% 0,000 0,000 1,520 09 mei
Cogent Communicat... 61,640 -1,760 -2,78% 64,360 58,450 63,400 09 mei
Cognex Corp 46,520 +0,200 +0,43% 46,535 45,670 46,320 09 mei
Cognizant Technol... 66,820 -0,900 -1,33% 67,630 66,350 67,720 09 mei
Coherus BioSciences 2,120 0,000 0,00% 0,000 0,000 2,120 09 mei
Cohu 29,280 +0,150 +0,51% 29,290 28,835 29,130 09 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 37,900 +0,040 +0,11% 0,000 0,000 37,860 09 mei
Colliers Internat... 112,740 +2,910 +2,65% 113,000 110,385 109,830 09 mei
Colony Bankcorp 11,310 +0,020 +0,18% 11,440 11,210 11,290 09 mei
Columbia Banking ... 20,060 -0,170 -0,84% 20,360 20,035 20,230 09 mei
Columbia Sportswe... 82,990 +1,060 +1,29% 82,990 81,810 81,930 09 mei
Columbus McKinnon... 44,450 +0,540 +1,23% 44,550 43,820 43,910 09 mei
Comcast Corp 38,540 0,000 0,00% 0,000 0,000 38,540 09 mei
Commerce Bancshares 57,080 +0,670 +1,19% 57,180 56,400 56,410 09 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commercial Vehicl... 5,810 +0,210 +3,75% 5,880 5,590 5,600 09 mei
CommScope Holding... 1,110 0,000 0,00% 0,000 0,000 1,110 09 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... 44,300 +0,360 +0,82% 44,320 42,450 43,940 09 mei
Community West Ba... 17,380 +0,010 +0,06% 17,440 17,250 17,370 09 mei
Commvault Systems 111,040 +1,860 +1,70% 111,390 108,480 109,180 09 mei
Compugen Ltd 2,090 -0,040 -1,88% 2,120 2,065 2,130 09 mei
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 7,670 -0,470 -5,78% 8,300 7,513 8,140 09 mei
Comtech Telecommu... 1,675 -0,005 -0,30% 0,000 0,000 1,680 09 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 0,820 -0,044 -5,11% 0,959 0,801 0,864 09 mei
ConnectOne Bancorp 20,010 +0,120 +0,60% 20,042 19,770 19,890 09 mei
Conn's Inc 3,690 +0,180 +5,13% 3,740 3,490 3,510 09 mei
Consolidated Comm... 4,300 +0,010 +0,23% 4,300 4,270 4,290 09 mei
Consolidated Wate... 28,230 +0,030 +0,11% 28,378 27,844 28,200 09 mei
Consumer Portfoli... 8,680 +0,040 +0,46% 8,790 8,520 8,640 09 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 55,275 +0,115 +0,21% 55,645 54,910 55,160 09 mei
Corbus Pharmaceut... 43,770 +1,380 +3,26% 43,840 42,240 42,390 09 mei
Corcept Therapeutics 26,620 +1,220 +4,80% 26,620 25,350 25,400 09 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 258,000 +4,240 +1,67% 259,320 253,990 253,760 09 mei
Corvus Pharmaceut... 2,030 +0,070 +3,57% 2,190 1,970 1,960 09 mei
CoStar Group 91,350 +0,010 +0,01% 0,000 0,000 91,340 09 mei
Costco Wholesale ... 778,990 -0,050 -0,01% 0,000 0,000 779,040 09 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 ... 1,807 -0,043 -2,35% 1,850 1,781 1,850 09 mei
CRA International 164,030 +2,330 +1,44% 164,930 160,930 161,700 09 mei
Cracker Barrel Ol... 53,770 +0,030 +0,06% 0,000 0,000 53,740 09 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,048 +0,037 +1,22% 3,142 3,048 3,011 09 mei
Credit Acceptance... 523,710 +9,720 +1,89% 523,820 514,520 513,990 09 mei
Credit Suisse X-L... 149,260 +1,010 +0,68% 150,310 149,260 148,250 09 mei
Credit Suisse X-L... 80,470 +2,150 +2,75% 80,470 78,940 78,320 09 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 10,320 0,000 0,00% 0,000 0,000 10,320 09 mei
Criteo SA 37,470 +0,170 +0,46% 37,780 37,024 37,300 09 mei
Crocs 139,710 +0,010 +0,01% 0,000 0,000 139,700 09 mei
Cross Country Hea... 16,410 -0,060 -0,36% 16,760 16,090 16,470 09 mei
Crown Crafts 5,094 +0,034 +0,67% 0,000 0,000 5,060 09 mei
CryoPort 13,450 +0,250 +1,89% 13,540 12,820 13,200 09 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 43,590 +2,020 +4,86% 43,600 41,270 41,570 09 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 13,050 -0,030 -0,23% 0,000 0,000 13,080 09 mei
CSW Industrials 246,780 -1,100 -0,44% 248,611 245,020 247,880 09 mei
CSX Corp 34,519 +0,299 +0,87% 34,650 34,080 34,220 09 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,740 +0,070 +4,19% 1,748 1,560 1,670 09 mei
Cumulus Media 2,640 -0,060 -2,22% 2,730 2,630 2,700 09 mei
Curis 16,320 -0,030 -0,18% 16,930 16,300 16,350 09 mei
Cutera 2,330 -0,010 -0,43% 0,000 0,000 2,340 09 mei
CVB Financial Corp 17,210 +0,030 +0,17% 17,335 17,100 17,180 09 mei
CVD Equipment Corp 4,680 -0,025 -0,53% 4,750 4,680 4,705 09 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 233,640 -1,240 -0,53% 235,410 230,180 234,880 09 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 2,310 0,000 0,00% 0,000 0,000 2,310 09 mei
Cyclacel Pharmace... 6,300 -0,060 -0,94% 8,350 5,550 6,360 08 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 64,030 -1,240 -1,90% 68,440 61,750 65,270 09 mei
CytomX Therapeutics 2,040 0,000 0,00% 0,000 0,000 2,040 09 mei
Cytosorbents Corp 0,803 -0,007 -0,89% 0,000 0,000 0,810 09 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