Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 45,020 -0,030 -0,07% 45,240 44,310 45,050 07 jun
C.H. Robinson Wor... 86,980 -0,850 -0,97% 88,610 86,350 87,830 07 jun
Cadence Design Sy... 294,420 -1,320 -0,45% 299,400 293,560 295,740 07 jun
Cadiz 2,960 -0,030 -1,00% 3,000 2,950 2,990 07 jun
Caesars Entertain... 36,060 -0,610 -1,66% 36,380 35,560 36,670 07 jun
Caesarstone Ltd 5,450 -0,270 -4,72% 5,750 5,430 5,720 07 jun
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,240 -0,050 -0,44% 11,280 11,166 11,290 07 jun
Calamos Convertib... 11,490 -0,030 -0,26% 11,530 11,441 11,520 07 jun
Calamos Dynamic C... 22,840 -0,010 -0,04% 22,885 22,730 22,850 07 jun
Calamos Global Dy... 6,810 +0,020 +0,29% 6,825 6,770 6,790 07 jun
Calamos Global To... 10,690 -0,010 -0,09% 10,700 10,627 10,700 07 jun
Calamos Strategic... 16,560 -0,030 -0,18% 16,664 16,500 16,590 07 jun
CalAmp Corp 0,730 -0,154 -17,42% 0,899 0,713 0,884 07 jun
Calavo Growers 25,410 +0,520 +2,09% 25,650 24,730 24,890 07 jun
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 58,110 -0,570 -0,97% 58,598 57,701 58,680 07 jun
Calumet Specialty... 15,800 -0,010 -0,06% 15,880 15,613 15,810 07 jun
Camden National Corp 32,350 -0,100 -0,31% 32,640 32,130 32,450 07 jun
Camtek Ltd 109,420 +2,780 +2,61% 110,740 106,870 106,640 07 jun
Canadian Solar 17,390 -0,940 -5,13% 18,530 17,380 18,330 07 jun
Canterbury Park H... 22,350 0,000 0,00% 22,500 22,320 22,350 05 jun
Capital City Bank... 26,920 -0,320 -1,17% 27,030 26,900 27,240 07 jun
Capital Product P... 17,290 -0,225 -1,28% 17,490 17,240 17,515 07 jun
Capital Southwest... 26,130 +0,210 +0,81% 26,200 25,870 25,920 07 jun
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,130 +0,050 +0,98% 5,165 5,000 5,080 07 jun
Capricor Therapeu... 5,240 -0,240 -4,38% 5,450 5,170 5,480 07 jun
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,624 -0,018 -2,79% 0,678 0,606 0,642 07 jun
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 15,210 -0,210 -1,36% 15,390 15,075 15,420 07 jun
CareTrust REIT 25,830 -0,310 -1,19% 25,990 25,715 26,140 07 jun
Carlyle Group (The) 40,680 -0,650 -1,57% 41,080 40,540 41,330 07 jun
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,060 +0,010 +0,95% 1,075 1,030 1,050 07 jun
Carrols Restauran... 9,540 0,000 0,00% 0,000 0,000 9,540 15 mei
Carver Bancorp 1,850 +0,060 +3,35% 1,940 1,808 1,790 07 jun
Casella Waste Sys... 95,360 -1,110 -1,15% 96,420 95,060 96,470 07 jun
Casey's General S... 328,630 +1,750 +0,54% 333,910 326,690 326,880 07 jun
CASI Pharmaceuticals 3,470 -0,210 -5,71% 3,585 3,470 3,680 07 jun
Cass Information ... 41,430 -0,970 -2,29% 42,301 41,302 42,400 07 jun
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... 15,620 -0,140 -0,89% 16,095 15,590 15,760 07 jun
Cathay General Ba... 36,460 -0,050 -0,14% 36,560 36,030 36,510 07 jun
Cavco Industries 344,010 -9,240 -2,62% 349,340 343,600 353,250 07 jun
CB Financial Serv... 22,520 -0,300 -1,31% 22,587 22,520 22,820 07 jun
CBAK Energy Techn... 1,620 -0,120 -6,90% 1,760 1,600 1,740 07 jun
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 224,240 +2,430 +1,10% 225,480 222,590 221,810 07 jun
CECO Environmenta... 23,370 0,000 0,00% 23,820 23,180 23,370 07 jun
Celldex Therapeutics 35,280 +0,170 +0,48% 35,860 34,700 35,110 07 jun
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,330 +0,300 +9,90% 3,410 2,960 3,030 07 jun
Cellectis SA 2,570 -0,100 -3,75% 2,620 2,560 2,670 07 jun
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 0,320 -0,023 -6,68% 0,342 0,303 0,343 07 jun
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 & ... 41,830 -0,640 -1,51% 42,620 41,390 42,470 07 jun
Central Garden & ... 35,950 -0,490 -1,34% 36,660 35,630 36,440 07 jun
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 15,810 -0,870 -5,22% 16,340 15,600 16,680 07 jun
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,590 -0,050 -1,89% 2,680 2,560 2,640 07 jun
Ceragon Networks Ltd 2,620 +0,030 +1,16% 2,640 2,570 2,590 07 jun
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,788 -0,102 -5,39% 1,910 1,770 1,890 07 jun
CEVA Inc 20,060 -0,200 -0,99% 20,240 19,860 20,260 07 jun
CF Bankshares 19,700 +0,200 +1,03% 19,700 19,160 19,500 07 jun
Champions Oncology 4,600 -0,050 -1,08% 4,860 4,600 4,650 07 jun
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 2,230 -0,006 -0,29% 2,300 2,230 2,237 07 jun
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 276,830 -2,530 -0,91% 280,770 275,780 279,360 07 jun
Check Point Softw... 156,410 +1,590 +1,03% 156,940 154,790 154,820 07 jun
Check-Cap Ltd 2,220 +0,000 +0,00% 2,260 2,220 2,220 07 jun
Cheesecake Factory 38,800 -0,450 -1,15% 39,090 38,530 39,250 07 jun
Chefs' Warehouse ... 39,260 -0,070 -0,18% 39,340 38,761 39,330 07 jun
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,090 0,000 0,00% 43,090 42,800 43,090 07 jun
Children's Place 10,140 -0,940 -8,48% 11,490 10,020 11,080 07 jun
Chimerix 0,934 -0,006 -0,66% 0,940 0,897 0,940 07 jun
China Automotive ... 3,970 +0,080 +2,06% 3,970 3,860 3,890 07 jun
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... 2,897 +0,257 +9,72% 2,897 2,610 2,640 07 jun
China Natural Res... 0,870 -0,001 -0,06% 0,915 0,860 0,871 07 jun
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 3,200 +0,340 +11,89% 3,490 3,090 2,860 07 jun
CHS 27,540 +0,060 +0,22% 27,660 27,320 27,480 07 jun
CHS 26,550 -0,020 -0,08% 26,650 26,385 26,570 07 jun
CHS 26,370 +0,140 +0,53% 26,390 26,160 26,230 07 jun
CHS 25,420 -0,280 -1,09% 25,740 25,411 25,700 07 jun
CHS 32,090 +0,395 +1,25% 32,120 31,510 31,695 07 jun
Churchill Downs 134,490 +0,530 +0,40% 135,100 133,100 133,960 07 jun
Chuy's Holdings 26,180 -0,220 -0,83% 26,920 26,140 26,400 07 jun
Cidara Therapeutics 12,840 -0,540 -4,04% 13,440 12,645 13,380 07 jun
Cimpress PLC 87,450 -0,560 -0,64% 88,150 86,410 88,010 07 jun
Cincinnati Financ... 115,970 +1,060 +0,92% 116,730 114,912 114,910 07 jun
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 682,170 +0,020 +0,00% 686,666 680,520 682,150 07 jun
Cirrus Logic 117,520 -1,280 -1,08% 119,700 117,185 118,800 07 jun
Cisco Systems 45,840 -0,390 -0,84% 46,290 45,790 46,230 07 jun
Citi Trends 22,610 -0,390 -1,70% 23,240 22,000 23,000 07 jun
Citizens & Northe... 16,980 -0,170 -0,99% 17,250 16,900 17,150 07 jun
Citizens Communit... 11,260 +0,090 +0,81% 11,260 11,230 11,170 07 jun
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 103,110 +0,400 +0,39% 103,200 101,700 102,710 07 jun
Civista Bancshares 14,110 -0,060 -0,42% 14,300 14,000 14,170 07 jun
Clean Energy Fuel... 2,940 -0,130 -4,23% 3,030 2,850 3,070 07 jun
Clearfield 39,500 -0,550 -1,37% 39,840 39,295 40,050 07 jun
ClearOne 0,701 -0,021 -2,84% 0,720 0,701 0,722 07 jun
Clearside Biomedical 1,220 +0,030 +2,52% 1,250 1,170 1,190 07 jun
ClearSign Technol... 0,798 -0,017 -2,14% 0,811 0,750 0,815 07 jun
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 199,360 -2,130 -1,06% 201,790 199,290 201,490 07 jun
CNB Financial Corp 19,010 -0,230 -1,20% 19,344 19,000 19,240 07 jun
Coca-Cola Consoli... 1.021,030 +3,010 +0,30% 1.030,000 1.017,330 1.018,020 07 jun
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,260 -0,260 -7,39% 3,490 3,230 3,520 07 jun
Codorus Valley Ba... 21,710 -0,070 -0,32% 21,750 21,500 21,780 07 jun
Coffee Holding Co 1,310 -0,020 -1,50% 1,400 1,290 1,330 07 jun
Cogent Communicat... 55,110 -1,600 -2,82% 56,230 54,970 56,710 07 jun
Cognex Corp 43,350 -0,540 -1,23% 44,130 43,310 43,890 07 jun
Cognizant Technol... 65,940 -0,370 -0,56% 66,750 65,821 66,310 07 jun
Coherus BioSciences 1,690 -0,050 -2,87% 1,750 1,680 1,740 07 jun
Cohu 31,260 -1,430 -4,37% 32,660 31,030 32,690 07 jun
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 33,190 +1,830 +5,84% 33,740 31,730 31,360 07 jun
Colliers Internat... 106,890 -1,690 -1,56% 107,130 106,060 108,580 07 jun
Colony Bankcorp 11,750 -0,210 -1,76% 11,970 11,750 11,960 07 jun
Columbia Banking ... 18,930 +0,040 +0,21% 19,210 18,670 18,890 07 jun
Columbia Sportswe... 82,830 -0,860 -1,03% 84,170 82,215 83,690 07 jun
Columbus McKinnon... 36,410 -0,390 -1,06% 36,660 36,072 36,800 07 jun
Comcast Corp 38,960 -0,110 -0,28% 39,355 38,905 39,070 07 jun
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 54,260 -0,030 -0,06% 54,340 53,750 54,290 07 jun
Commercial Vehicl... 5,360 -0,080 -1,47% 5,450 5,340 5,440 07 jun
CommScope Holding... 1,620 -0,110 -6,36% 1,745 1,560 1,730 07 jun
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... 41,940 +0,080 +0,19% 42,030 41,470 41,860 07 jun
Community West Ba... 17,160 +0,050 +0,29% 17,445 16,880 17,110 07 jun
Commvault Systems 114,720 -0,950 -0,82% 116,230 113,690 115,670 07 jun
Compugen Ltd 2,110 -0,040 -1,86% 2,180 2,090 2,150 07 jun
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 6,000 -0,140 -2,28% 6,159 5,900 6,140 07 jun
Comtech Telecommu... 2,190 -0,280 -11,34% 2,430 2,115 2,470 07 jun
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 1,003 0,000 0,00% 1,035 0,990 1,003 06 jun
ConnectOne Bancorp 18,080 +0,120 +0,67% 18,250 17,610 17,960 07 jun
Conn's Inc 3,080 -0,040 -1,28% 3,308 3,010 3,120 07 jun
Consolidated Comm... 4,390 0,000 0,00% 4,400 4,390 4,390 07 jun
Consolidated Wate... 26,040 +0,090 +0,35% 26,250 25,750 25,950 07 jun
Consumer Portfoli... 8,320 -0,030 -0,36% 8,500 8,080 8,350 07 jun
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 53,760 +0,290 +0,54% 54,175 53,160 53,470 07 jun
Corbus Pharmaceut... 44,130 -2,470 -5,30% 46,050 42,000 46,600 07 jun
Corcept Therapeutics 33,310 -1,170 -3,39% 34,300 33,110 34,480 07 jun
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 234,500 -4,800 -2,01% 238,414 234,000 239,300 07 jun
Corvus Pharmaceut... 2,030 -0,070 -3,33% 2,200 2,010 2,100 07 jun
CoStar Group 76,210 -0,840 -1,09% 76,800 75,450 77,050 07 jun
Costco Wholesale ... 845,580 +2,940 +0,35% 850,380 842,290 842,640 07 jun
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 ... 1,715 +0,005 +0,29% 1,715 1,680 1,710 07 jun
CRA International 176,880 -3,470 -1,92% 179,610 176,650 180,350 07 jun
Cracker Barrel Ol... 48,360 -2,470 -4,86% 50,420 48,250 50,830 07 jun
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 2,930 +0,010 +0,36% 2,930 2,880 2,920 07 jun
Credit Acceptance... 479,720 -5,590 -1,15% 485,810 476,690 485,310 07 jun
Credit Suisse X-L... 146,160 -4,340 -2,88% 148,580 146,150 150,500 07 jun
Credit Suisse X-L... 81,090 -1,590 -1,92% 82,970 80,770 82,680 07 jun
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 8,360 -0,210 -2,45% 8,650 8,175 8,570 07 jun
Criteo SA 38,260 -0,460 -1,19% 38,990 37,375 38,720 07 jun
Crocs 147,000 -1,410 -0,95% 150,870 146,660 148,410 07 jun
Cross Country Hea... 14,690 +0,180 +1,24% 14,880 14,410 14,510 07 jun
Crown Crafts 5,129 +0,079 +1,56% 5,150 5,100 5,050 07 jun
CryoPort 11,100 -0,010 -0,09% 11,290 10,630 11,110 07 jun
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 40,800 -0,020 -0,05% 40,980 40,250 40,820 07 jun
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 14,020 -0,240 -1,68% 14,760 13,740 14,260 07 jun
CSW Industrials 253,280 -4,130 -1,60% 258,160 252,780 257,410 07 jun
CSX Corp 32,750 -0,240 -0,73% 33,250 32,655 32,990 07 jun
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 jun '23
Cumberland Pharma... 1,390 -0,040 -2,80% 1,431 1,390 1,430 07 jun
Cumulus Media 2,370 +0,420 +21,54% 2,490 1,990 1,950 07 jun
Curis 8,840 -0,830 -8,58% 9,660 8,840 9,670 07 jun
Cutera 1,920 -0,040 -2,04% 1,970 1,870 1,960 07 jun
CVB Financial Corp 16,460 -0,080 -0,48% 16,480 16,250 16,540 07 jun
CVD Equipment Corp 4,354 +0,017 +0,39% 4,370 4,285 4,337 07 jun
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 239,970 +2,130 +0,90% 242,000 235,000 237,840 07 jun
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 7,700 -0,300 -3,75% 10,970 7,700 8,000 07 jun
Cyclacel Pharmace... 2,000 +0,020 +1,01% 2,030 1,950 1,980 07 jun
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 52,790 +0,510 +0,98% 52,935 50,870 52,280 07 jun
CytomX Therapeutics 1,640 -0,030 -1,80% 1,690 1,620 1,670 07 jun
Cytosorbents Corp 0,888 +0,002 +0,24% 0,890 0,865 0,886 07 jun
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