Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 44,360 +1,360 +3,16% 44,500 42,390 43,000 17 mei
C.H. Robinson Wor... 84,110 +0,960 +1,15% 84,560 83,075 83,150 17 mei
Cadence Design Sy... 288,810 -0,120 -0,04% 290,280 288,385 288,930 17 mei
Cadiz 3,110 +0,110 +3,67% 3,120 2,820 3,000 17 mei
Caesars Entertain... 35,520 +0,210 +0,59% 35,900 34,920 35,310 17 mei
Caesarstone Ltd 6,380 +0,030 +0,47% 6,380 6,230 6,350 17 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,130 -0,010 -0,09% 11,220 11,082 11,140 17 mei
Calamos Convertib... 11,250 -0,050 -0,44% 11,400 11,225 11,300 17 mei
Calamos Dynamic C... 22,810 +0,040 +0,18% 22,874 22,700 22,770 17 mei
Calamos Global Dy... 6,650 +0,020 +0,30% 6,690 6,640 6,630 17 mei
Calamos Global To... 10,590 0,000 0,00% 10,640 10,530 10,590 17 mei
Calamos Strategic... 16,260 -0,010 -0,06% 16,340 16,222 16,270 17 mei
CalAmp Corp 3,770 +0,140 +3,86% 3,880 3,520 3,630 17 mei
Calavo Growers 27,450 -0,350 -1,26% 27,920 27,400 27,800 17 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 58,180 -0,110 -0,19% 58,810 57,750 58,290 17 mei
Calumet Specialty... 15,760 +0,010 +0,06% 15,890 15,470 15,750 17 mei
Camden National Corp 33,190 +0,080 +0,24% 33,600 33,040 33,110 17 mei
Camtek Ltd 97,100 -0,540 -0,55% 98,788 96,150 97,640 17 mei
Canadian Solar 15,710 -0,350 -2,18% 16,180 15,710 16,060 17 mei
Canterbury Park H... 23,504 +0,024 +0,10% 23,504 23,000 23,480 17 mei
Capital City Bank... 28,150 -0,070 -0,25% 28,580 28,060 28,220 17 mei
Capital Product P... 16,210 +0,060 +0,37% 16,370 15,815 16,150 17 mei
Capital Southwest... 26,200 +0,210 +0,81% 26,220 25,860 25,990 17 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,280 +0,090 +1,73% 5,320 5,165 5,190 17 mei
Capricor Therapeu... 6,200 +0,560 +9,93% 6,534 5,790 5,640 17 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,750 -0,055 -6,84% 0,800 0,750 0,805 17 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 15,500 +0,720 +4,87% 15,580 14,820 14,780 17 mei
CareTrust REIT 25,080 +0,210 +0,84% 25,145 24,780 24,870 17 mei
Carlyle Group (The) 43,050 -0,350 -0,81% 43,510 42,645 43,400 17 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,070 +0,020 +1,90% 1,080 1,030 1,050 17 mei
Carrols Restauran... 9,540 0,000 0,00% 9,560 9,540 9,540 15 mei
Carver Bancorp 1,890 +0,010 +0,53% 1,950 1,890 1,880 17 mei
Casella Waste Sys... 98,550 +0,930 +0,95% 98,680 97,190 97,620 17 mei
Casey's General S... 335,480 +1,550 +0,46% 335,760 332,120 333,930 17 mei
CASI Pharmaceuticals 3,300 +0,055 +1,69% 3,305 3,170 3,245 17 mei
Cass Information ... 45,670 +0,150 +0,33% 46,140 45,240 45,520 17 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... 16,490 +0,090 +0,55% 16,850 16,315 16,400 17 mei
Cathay General Ba... 37,910 -0,180 -0,47% 38,180 37,800 38,090 17 mei
Cavco Industries 374,210 +2,420 +0,65% 376,050 367,270 371,790 17 mei
CB Financial Serv... 22,770 +0,080 +0,35% 22,990 22,710 22,690 17 mei
CBAK Energy Techn... 1,270 -0,050 -3,79% 1,320 1,250 1,320 17 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 223,640 -0,500 -0,22% 225,460 223,050 224,140 17 mei
CECO Environmenta... 24,810 -0,520 -2,05% 25,400 24,460 25,330 17 mei
Celldex Therapeutics 38,210 -1,730 -4,33% 40,220 38,110 39,940 17 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,300 -0,030 -0,90% 3,420 3,280 3,330 17 mei
Cellectis SA 2,990 -0,050 -1,64% 3,000 2,874 3,040 17 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 0,487 +0,161 +49,16% 0,497 0,334 0,327 17 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 & ... 46,030 +0,300 +0,66% 46,260 45,240 45,730 17 mei
Central Garden & ... 39,730 +0,130 +0,33% 39,910 38,980 39,600 17 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 17,850 +0,630 +3,66% 18,300 17,460 17,220 17 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 2,940 -0,070 -2,33% 3,020 2,920 3,010 17 mei
Ceragon Networks Ltd 2,730 +0,040 +1,49% 2,740 2,670 2,690 17 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,970 +0,010 +0,51% 1,985 1,930 1,960 17 mei
CEVA Inc 20,160 0,000 0,00% 20,590 20,110 20,160 17 mei
CF Bankshares 18,770 +0,005 +0,03% 18,980 18,760 18,765 17 mei
Champions Oncology 4,700 -0,030 -0,63% 4,820 4,670 4,730 17 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 2,600 -0,398 -13,28% 2,840 2,430 2,998 17 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 273,020 -4,520 -1,63% 279,790 272,780 277,540 17 mei
Check Point Softw... 151,130 +0,030 +0,02% 151,600 150,240 151,100 17 mei
Check-Cap Ltd 2,185 -0,053 -2,35% 2,270 2,091 2,238 17 mei
Cheesecake Factory 38,440 -2,250 -5,53% 39,155 38,410 40,690 17 mei
Chefs' Warehouse ... 38,920 -0,600 -1,52% 39,660 38,860 39,520 17 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,410 -0,090 -0,21% 43,500 43,250 43,500 17 mei
Children's Place 12,180 -0,260 -2,09% 14,020 11,910 12,440 17 mei
Chimerix 0,988 +0,018 +1,83% 1,000 0,950 0,970 17 mei
China Automotive ... 3,550 +0,010 +0,28% 3,550 3,490 3,540 17 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... 2,989 +0,439 +17,21% 2,999 2,560 2,550 17 mei
China Natural Res... 0,950 +0,020 +2,14% 1,050 0,930 0,930 17 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 3,300 -0,180 -5,17% 3,540 3,250 3,480 17 mei
CHS 26,950 -0,030 -0,11% 26,950 26,750 26,980 17 mei
CHS 25,910 -0,140 -0,54% 26,010 25,907 26,050 17 mei
CHS 25,930 -0,170 -0,65% 26,180 25,920 26,100 17 mei
CHS 25,420 +0,030 +0,12% 25,430 25,300 25,390 17 mei
CHS 30,360 -0,280 -0,91% 30,640 30,150 30,640 17 mei
Churchill Downs 133,620 -1,310 -0,97% 134,950 132,910 134,930 17 mei
Chuy's Holdings 27,470 -0,720 -2,55% 28,340 27,360 28,190 17 mei
Cidara Therapeutics 11,210 -0,790 -6,58% 12,000 10,880 12,000 17 mei
Cimpress PLC 88,320 -1,810 -2,01% 91,000 87,940 90,130 17 mei
Cincinnati Financ... 120,060 +1,540 +1,30% 120,140 118,450 118,520 17 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 692,140 +0,760 +0,11% 692,260 684,885 691,380 17 mei
Cirrus Logic 110,020 -2,200 -1,96% 111,430 108,680 112,220 17 mei
Cisco Systems 48,170 -0,170 -0,35% 48,560 48,105 48,340 17 mei
Citi Trends 23,240 +0,830 +3,70% 23,970 21,890 22,410 17 mei
Citizens & Northe... 18,810 +0,830 +4,62% 19,000 17,950 17,980 17 mei
Citizens Communit... 11,410 -0,090 -0,78% 11,680 11,410 11,500 17 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 104,620 +0,550 +0,53% 105,100 103,670 104,070 17 mei
Civista Bancshares 15,070 +0,420 +2,87% 15,090 14,680 14,650 17 mei
Clean Energy Fuel... 2,590 -0,030 -1,15% 2,670 2,580 2,620 17 mei
Clearfield 36,450 -0,570 -1,54% 37,430 36,240 37,020 17 mei
ClearOne 0,900 -0,004 -0,41% 0,920 0,880 0,904 17 mei
Clearside Biomedical 1,310 0,000 0,00% 1,340 1,300 1,310 17 mei
ClearSign Technol... 0,783 -0,037 -4,55% 0,830 0,783 0,820 17 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 213,140 +0,410 +0,19% 214,820 212,300 212,730 17 mei
CNB Financial Corp 20,530 +0,080 +0,39% 20,670 20,500 20,450 17 mei
Coca-Cola Consoli... 937,000 +4,580 +0,49% 940,950 930,220 932,420 17 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,610 -0,160 -4,24% 3,770 3,580 3,770 17 mei
Codorus Valley Ba... 22,470 +0,070 +0,31% 22,600 22,400 22,400 17 mei
Coffee Holding Co 1,450 -0,016 -1,11% 1,480 1,410 1,466 17 mei
Cogent Communicat... 59,150 +1,270 +2,19% 59,650 57,840 57,880 17 mei
Cognex Corp 47,850 +0,350 +0,74% 48,000 47,400 47,500 17 mei
Cognizant Technol... 68,760 -1,570 -2,23% 70,180 68,190 70,330 17 mei
Coherus BioSciences 2,120 -0,050 -2,30% 2,210 2,100 2,170 17 mei
Cohu 29,550 -0,180 -0,61% 29,860 29,365 29,730 17 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 32,470 -1,200 -3,56% 33,740 32,380 33,670 17 mei
Colliers Internat... 115,890 -0,700 -0,60% 116,890 114,490 116,590 17 mei
Colony Bankcorp 11,910 +0,010 +0,08% 12,010 11,820 11,900 17 mei
Columbia Banking ... 20,420 +0,080 +0,39% 20,690 20,350 20,340 17 mei
Columbia Sportswe... 83,610 -0,400 -0,48% 84,230 83,230 84,010 17 mei
Columbus McKinnon... 44,840 +0,230 +0,52% 44,930 44,580 44,610 17 mei
Comcast Corp 39,270 -0,100 -0,25% 39,385 38,910 39,370 17 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 56,960 +0,700 +1,24% 57,000 56,365 56,260 17 mei
Commercial Vehicl... 5,280 -0,080 -1,49% 5,470 5,270 5,360 17 mei
CommScope Holding... 1,320 +0,140 +11,86% 1,330 1,145 1,180 17 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... 44,020 +0,020 +0,05% 44,205 43,700 44,000 17 mei
Community West Ba... 17,300 +0,010 +0,06% 17,740 17,265 17,290 17 mei
Commvault Systems 111,240 +0,510 +0,46% 111,710 109,940 110,730 17 mei
Compugen Ltd 2,110 -0,030 -1,40% 2,180 2,080 2,140 17 mei
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 7,710 -0,310 -3,87% 8,180 7,400 8,020 17 mei
Comtech Telecommu... 2,040 +0,030 +1,49% 2,230 1,965 2,010 17 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 0,880 +0,000 +0,03% 0,940 0,880 0,879 17 mei
ConnectOne Bancorp 21,120 +0,490 +2,38% 21,340 20,730 20,630 17 mei
Conn's Inc 3,680 +0,110 +3,08% 3,750 3,510 3,570 17 mei
Consolidated Comm... 4,320 -0,020 -0,46% 4,340 4,310 4,340 17 mei
Consolidated Wate... 28,370 +0,420 +1,50% 28,490 27,610 27,950 17 mei
Consumer Portfoli... 8,600 +0,060 +0,70% 8,650 8,300 8,540 17 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 54,500 -0,080 -0,15% 55,430 52,830 54,580 17 mei
Corbus Pharmaceut... 45,000 -0,920 -2,00% 46,221 43,630 45,920 17 mei
Corcept Therapeutics 28,130 +0,590 +2,14% 28,330 27,530 27,540 17 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 271,640 +1,390 +0,51% 272,040 267,640 270,250 17 mei
Corvus Pharmaceut... 2,290 +0,100 +4,57% 2,340 2,110 2,190 17 mei
CoStar Group 87,500 -0,630 -0,71% 88,130 87,160 88,130 17 mei
Costco Wholesale ... 795,810 +2,740 +0,35% 797,600 790,605 793,070 17 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 +0,010 +0,57% 1,780 1,707 1,740 17 mei
CRA International 170,640 -0,430 -0,25% 172,000 169,320 171,070 17 mei
Cracker Barrel Ol... 49,005 -8,265 -14,43% 51,740 48,180 57,270 17 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 2,990 -0,020 -0,66% 3,050 2,990 3,010 17 mei
Credit Acceptance... 497,000 -1,410 -0,28% 500,000 492,000 498,410 17 mei
Credit Suisse X-L... 153,000 +1,150 +0,76% 153,429 152,500 151,850 17 mei
Credit Suisse X-L... 84,353 +1,723 +2,09% 84,370 83,400 82,630 17 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 10,050 -0,160 -1,57% 10,280 9,920 10,210 17 mei
Criteo SA 36,500 -0,450 -1,22% 37,100 36,290 36,950 17 mei
Crocs 140,950 -1,060 -0,75% 142,780 140,200 142,010 17 mei
Cross Country Hea... 14,570 -0,160 -1,09% 14,740 14,300 14,730 17 mei
Crown Crafts 5,185 +0,090 +1,77% 5,185 5,100 5,095 17 mei
CryoPort 12,650 -1,010 -7,39% 13,680 12,620 13,660 17 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 42,780 -0,440 -1,02% 43,640 42,480 43,220 17 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 14,340 -0,560 -3,76% 15,124 14,170 14,900 17 mei
CSW Industrials 240,370 -2,420 -1,00% 243,800 239,670 242,790 17 mei
CSX Corp 33,515 -0,415 -1,22% 33,940 33,470 33,930 17 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,510 +0,010 +0,67% 1,580 1,500 1,500 17 mei
Cumulus Media 3,150 -0,150 -4,55% 3,340 3,150 3,300 17 mei
Curis 11,800 -0,800 -6,35% 12,660 11,250 12,600 17 mei
Cutera 2,220 -0,130 -5,53% 2,470 2,200 2,350 17 mei
CVB Financial Corp 17,430 +0,100 +0,58% 17,500 17,320 17,330 17 mei
CVD Equipment Corp 4,400 -0,200 -4,35% 4,937 4,400 4,600 17 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 246,330 +1,600 +0,65% 249,700 245,070 244,730 17 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 6,700 0,000 0,00% 6,700 6,700 6,700 15 mei
Cyclacel Pharmace... 2,290 -0,050 -2,14% 2,399 2,231 2,340 17 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 59,530 -0,390 -0,65% 60,470 58,640 59,920 17 mei
CytomX Therapeutics 1,890 -0,110 -5,50% 1,970 1,850 2,000 17 mei
Cytosorbents Corp 0,968 +0,101 +11,69% 0,970 0,854 0,866 17 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