Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 45,050 +0,550 +1,24% 46,180 43,950 44,500 06 jun
C.H. Robinson Wor... 87,830 +0,190 +0,22% 88,335 87,270 87,640 06 jun
Cadence Design Sy... 295,740 -0,680 -0,23% 299,080 295,070 296,420 06 jun
Cadiz 2,980 0,000 0,00% 3,030 2,915 2,980 06 jun
Caesars Entertain... 36,670 +0,100 +0,27% 37,080 36,080 36,570 06 jun
Caesarstone Ltd 5,720 -0,110 -1,89% 5,800 5,670 5,830 06 jun
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,290 -0,050 -0,44% 11,340 11,260 11,340 06 jun
Calamos Convertib... 11,520 -0,030 -0,26% 11,580 11,470 11,550 06 jun
Calamos Dynamic C... 22,850 +0,100 +0,44% 22,930 22,780 22,750 06 jun
Calamos Global Dy... 6,790 -0,020 -0,29% 6,875 6,780 6,810 06 jun
Calamos Global To... 10,700 +0,120 +1,13% 10,700 10,617 10,580 06 jun
Calamos Strategic... 16,590 +0,100 +0,61% 16,665 16,435 16,490 06 jun
CalAmp Corp 0,884 +0,073 +9,01% 1,100 0,803 0,811 06 jun
Calavo Growers 24,890 -0,480 -1,89% 25,848 24,830 25,370 06 jun
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 58,680 +0,600 +1,03% 59,190 57,690 58,080 06 jun
Calumet Specialty... 15,810 -0,030 -0,19% 15,820 15,630 15,840 06 jun
Camden National Corp 32,450 +0,340 +1,06% 32,490 31,930 32,110 06 jun
Camtek Ltd 106,640 -1,930 -1,78% 108,800 104,690 108,570 06 jun
Canadian Solar 18,330 -0,630 -3,32% 18,860 18,250 18,960 06 jun
Canterbury Park H... 22,350 0,000 0,00% 22,500 22,320 22,350 05 jun
Capital City Bank... 27,240 +0,110 +0,41% 27,240 27,020 27,130 06 jun
Capital Product P... 17,515 -0,125 -0,71% 17,800 17,270 17,640 06 jun
Capital Southwest... 25,920 -0,100 -0,38% 26,240 25,880 26,020 06 jun
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,080 +0,050 +0,99% 5,130 5,000 5,030 06 jun
Capricor Therapeu... 5,480 -0,140 -2,49% 5,660 5,440 5,620 06 jun
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,642 -0,053 -7,62% 0,690 0,631 0,695 06 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 15,420 +0,830 +5,69% 15,615 14,360 14,590 06 jun
CareTrust REIT 26,140 0,000 0,00% 26,260 26,000 26,140 06 jun
Carlyle Group (The) 41,330 -1,530 -3,57% 42,885 41,300 42,860 06 jun
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,050 -0,040 -3,67% 1,070 1,030 1,090 06 jun
Carrols Restauran... 9,540 0,000 0,00% 0,000 0,000 9,540 15 mei
Carver Bancorp 1,790 -0,109 -5,76% 1,870 1,765 1,899 06 jun
Casella Waste Sys... 96,470 -1,860 -1,89% 99,040 95,870 98,330 06 jun
Casey's General S... 326,880 +0,760 +0,23% 326,990 322,980 326,120 06 jun
CASI Pharmaceuticals 3,680 +0,170 +4,84% 3,770 3,491 3,510 06 jun
Cass Information ... 42,400 +0,070 +0,17% 42,450 41,651 42,330 06 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... 15,760 -0,550 -3,37% 16,260 15,760 16,310 06 jun
Cathay General Ba... 36,510 +0,390 +1,08% 36,600 35,950 36,120 06 jun
Cavco Industries 353,250 -1,210 -0,34% 356,310 351,985 354,460 06 jun
CB Financial Serv... 22,820 0,000 0,00% 23,000 22,520 22,820 05 jun
CBAK Energy Techn... 1,740 -0,010 -0,57% 1,850 1,710 1,750 06 jun
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 221,810 -1,120 -0,50% 223,490 221,230 222,930 06 jun
CECO Environmenta... 23,370 -1,030 -4,22% 24,396 23,290 24,400 06 jun
Celldex Therapeutics 35,110 +2,100 +6,36% 35,395 32,810 33,010 06 jun
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,030 -0,080 -2,57% 3,130 3,010 3,110 06 jun
Cellectis SA 2,670 -0,060 -2,20% 2,690 2,593 2,730 06 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 0,343 -0,023 -6,36% 0,377 0,330 0,366 06 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 & ... 42,470 +0,170 +0,40% 42,640 41,900 42,300 06 jun
Central Garden & ... 36,440 +0,020 +0,05% 36,650 36,040 36,420 06 jun
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 16,680 -0,200 -1,18% 17,180 16,600 16,880 06 jun
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,640 +0,020 +0,76% 2,640 2,550 2,620 06 jun
Ceragon Networks Ltd 2,590 +0,020 +0,78% 2,610 2,560 2,570 06 jun
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,890 0,000 0,00% 1,890 1,830 1,890 06 jun
CEVA Inc 20,260 +0,010 +0,05% 20,320 19,800 20,250 06 jun
CF Bankshares 19,500 +0,250 +1,30% 19,500 19,500 19,250 06 jun
Champions Oncology 4,650 +0,035 +0,76% 4,870 4,650 4,615 06 jun
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 2,237 +0,006 +0,29% 2,330 2,230 2,230 06 jun
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 279,360 +1,260 +0,45% 286,370 277,530 278,100 06 jun
Check Point Softw... 154,840 +1,040 +0,68% 155,720 153,120 153,800 06 jun
Check-Cap Ltd 2,220 0,000 0,00% 2,260 2,200 2,220 06 jun
Cheesecake Factory 39,250 -0,280 -0,71% 39,510 39,000 39,530 06 jun
Chefs' Warehouse ... 39,330 +0,950 +2,48% 39,370 37,870 38,380 06 jun
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,090 -0,010 -0,02% 43,190 42,850 43,100 06 jun
Children's Place 11,080 -0,320 -2,81% 11,400 9,550 11,400 06 jun
Chimerix 0,940 +0,007 +0,76% 0,940 0,930 0,933 06 jun
China Automotive ... 3,890 -0,060 -1,52% 3,975 3,890 3,950 06 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... 2,640 +0,090 +3,53% 2,680 2,550 2,550 06 jun
China Natural Res... 0,871 -0,020 -2,19% 0,904 0,862 0,890 06 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 2,860 0,000 0,00% 2,950 2,810 2,860 06 jun
CHS 27,480 +0,020 +0,07% 27,500 27,300 27,460 06 jun
CHS 26,570 +0,110 +0,42% 26,580 26,430 26,460 06 jun
CHS 26,230 -0,010 -0,04% 26,300 26,210 26,240 06 jun
CHS 25,700 +0,080 +0,31% 25,750 25,530 25,620 06 jun
CHS 31,695 -0,045 -0,14% 32,000 31,517 31,740 06 jun
Churchill Downs 133,960 +1,040 +0,78% 134,340 131,871 132,920 06 jun
Chuy's Holdings 26,400 -0,280 -1,05% 26,540 26,100 26,680 06 jun
Cidara Therapeutics 13,380 +0,880 +7,04% 13,470 12,500 12,500 06 jun
Cimpress PLC 88,010 -0,100 -0,11% 88,680 87,340 88,110 06 jun
Cincinnati Financ... 114,910 +0,290 +0,25% 115,470 114,230 114,620 06 jun
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 682,150 -3,700 -0,54% 686,000 679,565 685,850 06 jun
Cirrus Logic 118,800 +1,800 +1,54% 120,295 116,860 117,000 06 jun
Cisco Systems 46,225 +0,205 +0,45% 46,390 45,780 46,020 06 jun
Citi Trends 23,000 -1,280 -5,27% 24,300 22,880 24,280 06 jun
Citizens & Northe... 17,150 -0,040 -0,23% 17,240 17,060 17,190 06 jun
Citizens Communit... 11,170 +0,100 +0,90% 11,170 11,160 11,070 06 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 102,710 +0,530 +0,52% 102,770 101,250 102,180 06 jun
Civista Bancshares 14,170 -0,010 -0,07% 14,350 14,160 14,180 06 jun
Clean Energy Fuel... 3,070 +0,120 +4,07% 3,100 2,890 2,950 06 jun
Clearfield 40,050 -0,410 -1,01% 40,220 39,625 40,460 06 jun
ClearOne 0,722 -0,002 -0,26% 0,727 0,720 0,724 06 jun
Clearside Biomedical 1,190 -0,060 -4,80% 1,290 1,180 1,250 06 jun
ClearSign Technol... 0,815 +0,035 +4,46% 0,820 0,775 0,780 06 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 201,490 +1,000 +0,50% 202,840 200,630 200,490 06 jun
CNB Financial Corp 19,240 +0,180 +0,94% 19,265 19,020 19,060 06 jun
Coca-Cola Consoli... 1.018,020 +19,220 +1,92% 1.019,770 987,690 998,800 06 jun
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,520 -0,330 -8,57% 3,825 3,510 3,850 06 jun
Codorus Valley Ba... 21,780 +0,090 +0,41% 21,830 21,560 21,690 06 jun
Coffee Holding Co 1,330 -0,010 -0,75% 1,430 1,300 1,340 06 jun
Cogent Communicat... 56,670 +0,690 +1,23% 57,240 55,280 55,980 06 jun
Cognex Corp 43,890 +0,300 +0,69% 43,960 43,250 43,590 06 jun
Cognizant Technol... 66,310 +0,790 +1,21% 66,520 65,340 65,520 06 jun
Coherus BioSciences 1,740 -0,070 -3,87% 1,848 1,720 1,810 06 jun
Cohu 32,690 -0,220 -0,67% 32,780 32,334 32,910 06 jun
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 31,360 -0,350 -1,10% 31,860 31,190 31,710 06 jun
Colliers Internat... 108,580 -1,660 -1,51% 110,320 108,470 110,240 06 jun
Colony Bankcorp 11,960 +0,080 +0,67% 12,000 11,740 11,880 06 jun
Columbia Banking ... 18,890 +0,230 +1,23% 18,960 18,430 18,660 06 jun
Columbia Sportswe... 83,690 -0,310 -0,37% 84,310 83,380 84,000 06 jun
Columbus McKinnon... 36,760 -0,650 -1,74% 37,540 36,760 37,410 06 jun
Comcast Corp 39,070 -0,070 -0,18% 39,920 39,009 39,140 06 jun
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 54,290 +0,060 +0,11% 54,560 53,920 54,230 06 jun
Commercial Vehicl... 5,440 +0,010 +0,18% 5,470 5,360 5,430 06 jun
CommScope Holding... 1,730 +0,010 +0,58% 1,800 1,660 1,720 06 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... 41,860 +0,070 +0,17% 41,910 41,100 41,790 06 jun
Community West Ba... 17,110 -0,170 -0,98% 17,313 17,020 17,280 06 jun
Commvault Systems 115,670 +2,620 +2,32% 119,515 112,960 113,050 06 jun
Compugen Ltd 2,150 +0,060 +2,87% 2,210 2,040 2,090 06 jun
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 6,140 -0,030 -0,49% 6,150 5,900 6,170 06 jun
Comtech Telecommu... 2,470 -0,020 -0,80% 2,530 2,360 2,490 06 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 +0,003 +0,27% 1,035 0,990 1,000 06 jun
ConnectOne Bancorp 17,960 -0,060 -0,33% 18,140 17,735 18,020 06 jun
Conn's Inc 3,120 -0,150 -4,59% 3,350 3,030 3,270 06 jun
Consolidated Comm... 4,390 -0,010 -0,23% 4,400 4,390 4,400 06 jun
Consolidated Wate... 25,950 -1,100 -4,07% 27,194 25,870 27,050 06 jun
Consumer Portfoli... 8,350 +0,180 +2,20% 8,980 7,970 8,170 06 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 53,465 -0,535 -0,99% 54,230 53,270 54,000 06 jun
Corbus Pharmaceut... 46,600 -0,420 -0,89% 47,310 45,360 47,020 06 jun
Corcept Therapeutics 34,480 +0,040 +0,12% 35,220 33,910 34,440 06 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 239,300 -0,250 -0,10% 240,310 237,500 239,550 06 jun
Corvus Pharmaceut... 2,100 -0,120 -5,41% 2,220 2,000 2,220 06 jun
CoStar Group 77,050 -1,010 -1,29% 78,140 76,760 78,060 06 jun
Costco Wholesale ... 842,610 +8,310 +1,00% 849,091 834,320 834,300 06 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 ... 1,710 -0,060 -3,39% 1,750 1,710 1,770 06 jun
CRA International 180,350 -5,830 -3,13% 187,100 178,660 186,180 06 jun
Cracker Barrel Ol... 50,830 -0,970 -1,87% 51,560 50,180 51,800 06 jun
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 2,920 +0,020 +0,69% 2,940 2,891 2,900 06 jun
Credit Acceptance... 485,310 -9,310 -1,88% 492,940 484,300 494,620 06 jun
Credit Suisse X-L... 150,505 +1,095 +0,73% 150,910 150,500 149,410 06 jun
Credit Suisse X-L... 82,610 +0,695 +0,85% 82,940 82,430 81,915 06 jun
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 8,570 -0,100 -1,15% 8,840 8,340 8,670 06 jun
Criteo SA 38,720 +0,300 +0,78% 39,190 38,360 38,420 06 jun
Crocs 148,410 +0,400 +0,27% 149,420 146,660 148,010 06 jun
Cross Country Hea... 14,510 +0,060 +0,42% 14,680 14,390 14,450 06 jun
Crown Crafts 5,050 -0,120 -2,32% 5,150 5,050 5,170 06 jun
CryoPort 11,110 +0,600 +5,71% 11,400 10,320 10,510 06 jun
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 40,820 -0,190 -0,46% 41,120 40,530 41,010 06 jun
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 14,260 -0,500 -3,39% 14,774 14,020 14,760 06 jun
CSW Industrials 257,410 +1,670 +0,65% 259,310 254,870 255,740 06 jun
CSX Corp 32,975 -0,075 -0,23% 33,140 32,840 33,050 06 jun
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 jun '23
Cumberland Pharma... 1,430 -0,010 -0,69% 1,430 1,430 1,440 06 jun
Cumulus Media 1,950 -0,190 -8,88% 2,180 1,920 2,140 06 jun
Curis 9,670 +0,140 +1,47% 9,724 9,410 9,530 06 jun
Cutera 1,960 -0,110 -5,31% 2,073 1,910 2,070 06 jun
CVB Financial Corp 16,540 +0,150 +0,92% 16,565 16,280 16,390 06 jun
CVD Equipment Corp 4,337 -0,033 -0,76% 4,450 4,253 4,370 06 jun
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 237,840 +0,460 +0,19% 240,940 236,010 237,380 06 jun
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 8,000 +0,300 +3,90% 8,000 6,760 7,700 06 jun
Cyclacel Pharmace... 1,980 -0,140 -6,60% 2,150 1,950 2,120 06 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 52,260 -2,320 -4,25% 54,750 52,000 54,580 06 jun
CytomX Therapeutics 1,670 0,000 0,00% 1,690 1,580 1,670 06 jun
Cytosorbents Corp 0,886 -0,044 -4,74% 0,940 0,850 0,930 06 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