Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 86,700 +2,960 +3,53% 0,000 0,000 83,740 10 feb
C.H. Robinson Wor... 99,340 +2,750 +2,85% 0,000 0,000 96,590 10 feb
Cadence Design Sy... 305,630 +5,950 +1,99% 0,000 0,000 299,680 10 feb
Cadiz 5,150 +0,200 +4,04% 0,000 0,000 4,950 10 feb
Caesars Entertain... 35,570 -0,150 -0,42% 35,850 34,710 35,720 10 feb
Caesarstone Ltd 4,260 -0,090 -2,07% 4,490 4,000 4,350 10 feb
Calamos Convertib... 11,440 0,000 0,00% 11,490 11,370 11,440 10 feb
Calamos Convertib... 11,330 -0,020 -0,18% 11,380 11,260 11,350 10 feb
Calamos Dynamic C... 24,800 +0,010 +0,04% 24,890 24,550 24,790 10 feb
Calamos Global Dy... 7,000 +0,020 +0,29% 0,000 0,000 6,980 10 feb
Calamos Global To... 11,620 +0,020 +0,17% 0,000 0,000 11,600 10 feb
Calamos Strategic... 18,280 +0,020 +0,11% 0,000 0,000 18,260 10 feb
Calavo Growers 22,220 +0,130 +0,59% 0,000 0,000 22,090 10 feb
Cal-Maine Foods 109,410 +1,110 +1,02% 0,000 0,000 108,300 10 feb
Calumet Inc. 16,160 -0,050 -0,31% 16,900 16,140 16,210 10 feb
Camden National Corp 44,820 -0,385 -0,85% 0,000 0,000 45,205 10 feb
Camp4 Therapeutic... 4,510 +0,140 +3,20% 0,000 0,000 4,370 10 feb
Camtek Ltd 88,750 +2,430 +2,82% 0,000 0,000 86,320 10 feb
Canadian Solar 9,940 -0,240 -2,36% 0,000 0,000 10,180 10 feb
Canterbury Park H... 20,850 +0,050 +0,24% 0,000 0,000 20,800 10 feb
Capital City Bank... 37,140 -0,260 -0,70% 0,000 0,000 37,400 10 feb
Capital Southwest... 23,030 +0,060 +0,26% 0,000 0,000 22,970 10 feb
Capitol Federal F... 6,080 +0,070 +1,16% 6,115 5,950 6,010 10 feb
Capricor Therapeu... 13,940 -0,150 -1,06% 0,000 0,000 14,090 10 feb
Cara Therapeutics... 5,040 +0,040 +0,80% 5,148 4,920 5,000 10 feb
CareDx 24,910 +2,500 +11,16% 0,000 0,000 22,410 10 feb
CareTrust REIT 26,110 -0,210 -0,80% 0,000 0,000 26,320 10 feb
Carlyle Group (The) 51,480 -1,010 -1,92% 0,000 0,000 52,490 10 feb
CarParts.com 1,090 +0,020 +1,87% 1,120 1,020 1,070 10 feb
Carver Bancorp 1,770 +0,064 +3,75% 1,780 1,700 1,706 10 feb
Casella Waste Sys... 108,520 +0,520 +0,48% 0,000 0,000 108,000 10 feb
Casey's General S... 432,170 +5,350 +1,25% 0,000 0,000 426,820 10 feb
CASI Pharmaceuticals 2,472 +0,012 +0,47% 2,630 2,400 2,460 10 feb
Cass Information ... 43,340 +0,290 +0,67% 0,000 0,000 43,050 10 feb
Catalyst Pharmace... 22,760 -0,140 -0,61% 23,200 22,729 22,900 10 feb
Cathay General Ba... 46,360 -0,410 -0,88% 0,000 0,000 46,770 10 feb
Cavco Industries 528,330 -0,270 -0,05% 0,000 0,000 528,600 10 feb
CB Financial Serv... 31,050 -0,200 -0,64% 0,000 0,000 31,250 10 feb
CBAK Energy Techn... 0,898 +0,014 +1,60% 0,909 0,880 0,883 10 feb
CDW Corp 191,570 -0,450 -0,23% 0,000 0,000 192,020 10 feb
CECO Environmenta... 27,180 -0,260 -0,95% 0,000 0,000 27,440 10 feb
Celldex Therapeutics 21,530 -0,940 -4,18% 23,100 21,180 22,470 10 feb
Cellectar Bioscie... 0,314 +0,014 +4,57% 0,000 0,000 0,300 10 feb
Cellectis SA 1,550 +0,020 +1,31% 1,610 1,510 1,530 10 feb
Cemtrex In 2,250 -0,050 -2,17% 2,270 2,160 2,300 10 feb
Central Garden & ... 38,450 -0,050 -0,13% 0,000 0,000 38,500 10 feb
Central Garden & ... 32,850 -0,010 -0,03% 0,000 0,000 32,860 10 feb
Century Aluminum ... 20,600 +1,910 +10,22% 0,000 0,000 18,690 10 feb
Century Casinos 3,070 +0,050 +1,66% 3,120 3,020 3,020 10 feb
Ceragon Networks Ltd 4,800 -0,210 -4,19% 0,000 0,000 5,010 10 feb
Cerus Corp 1,730 +0,020 +1,17% 1,750 1,690 1,710 10 feb
CEVA Inc 32,730 -0,080 -0,24% 0,000 0,000 32,810 10 feb
CF Bankshares 24,510 -0,200 -0,81% 0,000 0,000 24,710 10 feb
Champions Oncology 11,390 +0,390 +3,55% 0,000 0,000 11,000 10 feb
Charles & Colvard... 1,400 -0,100 -6,67% 1,470 1,394 1,500 10 feb
Charter Communica... 343,730 -4,110 -1,18% 0,000 0,000 347,840 10 feb
Check Point Softw... 215,000 +2,760 +1,30% 216,345 212,590 212,240 10 feb
Check-Cap Ltd 0,900 -0,020 -2,16% 0,968 0,810 0,920 10 feb
Cheesecake Factory 53,010 -0,300 -0,56% 0,000 0,000 53,310 10 feb
Chefs' Warehouse ... 54,290 +0,080 +0,15% 0,000 0,000 54,210 10 feb
Chemung Financial... 50,780 +0,030 +0,06% 0,000 0,000 50,750 10 feb
Children's Place 9,870 -0,145 -1,45% 10,260 9,670 10,015 10 feb
Chimerix 4,060 -0,150 -3,56% 0,000 0,000 4,210 10 feb
China Automotive ... 4,186 +0,086 +2,09% 4,220 4,000 4,100 10 feb
China Jo-Jo Drugs... 1,340 -0,110 -7,59% 1,440 1,320 1,450 10 feb
China Natural Res... 0,580 -0,008 -1,36% 0,596 0,580 0,588 10 feb
ChromaDex Corp 5,600 +0,080 +1,45% 0,000 0,000 5,520 10 feb
CHS 28,170 -0,080 -0,28% 0,000 0,000 28,250 10 feb
CHS 26,100 +0,120 +0,46% 26,100 25,960 25,980 10 feb
CHS 25,430 +0,020 +0,08% 25,466 25,346 25,410 10 feb
CHS 25,200 -0,100 -0,39% 0,000 0,000 25,300 10 feb
CHS 26,340 +0,010 +0,04% 0,000 0,000 26,330 10 feb
Churchill Downs 122,430 +0,420 +0,34% 0,000 0,000 122,010 10 feb
Chuy's Holdings 37,480 0,000 0,00% 0,000 0,000 37,480 10 okt
Cidara Therapeutics 21,730 +0,050 +0,23% 0,000 0,000 21,680 10 feb
Cimpress PLC 55,640 -1,580 -2,76% 0,000 0,000 57,220 10 feb
Cincinnati Financ... 135,620 -1,340 -0,98% 0,000 0,000 136,960 10 feb
Cintas Corp 203,970 +1,895 +0,94% 0,000 0,000 202,075 10 feb
Cirrus Logic 104,390 -2,380 -2,23% 0,000 0,000 106,770 10 feb
Cisco Systems 62,810 +0,540 +0,87% 0,000 0,000 62,270 10 feb
Citi Trends 27,830 +3,920 +16,39% 0,000 0,000 23,910 10 feb
Citizens & Northe... 21,700 +0,140 +0,65% 0,000 0,000 21,560 10 feb
Citizens Communit... 15,520 +0,020 +0,13% 0,000 0,000 15,500 10 feb
City Holding Company 118,470 -0,430 -0,36% 0,000 0,000 118,900 10 feb
Civista Bancshares 21,760 +0,300 +1,40% 0,000 0,000 21,460 10 feb
Clean Energy Fuel... 3,400 -0,010 -0,29% 3,500 3,375 3,410 10 feb
Clearfield 34,515 -0,235 -0,68% 0,000 0,000 34,750 10 feb
ClearOne 0,500 -0,020 -3,88% 0,526 0,480 0,520 10 feb
Clearside Biomedical 1,090 -0,040 -3,54% 0,000 0,000 1,130 10 feb
ClearSign Technol... 1,070 -0,070 -6,14% 1,122 1,060 1,140 10 feb
CME Group 241,810 -3,020 -1,23% 0,000 0,000 244,830 10 feb
CNB Financial Corp 26,230 +0,020 +0,08% 0,000 0,000 26,210 10 feb
Coca-Cola Consoli... 1.402,420 +30,850 +2,25% 0,000 0,000 1.371,570 10 feb
Codexis 4,180 -0,139 -3,22% 4,320 4,155 4,319 10 feb
Coffee Holding Co 5,190 -0,030 -0,57% 0,000 0,000 5,220 10 feb
Cogent Communicat... 82,380 +1,990 +2,48% 0,000 0,000 80,390 10 feb
Cognex Corp 39,460 +1,250 +3,27% 0,000 0,000 38,210 10 feb
Cognizant Technol... 86,960 +0,760 +0,88% 87,450 86,310 86,200 10 feb
Coherus BioSciences 1,170 +0,050 +4,46% 1,180 1,120 1,120 10 feb
Cohu 21,770 +0,050 +0,23% 0,000 0,000 21,720 10 feb
Collegium Pharmac... 30,520 -0,300 -0,97% 0,000 0,000 30,820 10 feb
Colliers Internat... 135,130 -0,150 -0,11% 0,000 0,000 135,280 10 feb
Colony Bankcorp Inc 17,570 0,000 0,00% 0,000 0,000 17,570 22 nov
Columbia Banking ... 27,390 -0,400 -1,44% 0,000 0,000 27,790 10 feb
Columbia Sportswe... 78,000 -1,309 -1,65% 0,000 0,000 79,309 10 feb
Columbus McKinnon... 35,480 +1,230 +3,59% 0,000 0,000 34,250 10 feb
Comcast Corp 34,470 +0,100 +0,29% 0,000 0,000 34,370 10 feb
Commerce Bancshar... 66,730 -0,920 -1,36% 0,000 0,000 67,650 10 feb
Commercial Vehicl... 1,980 -0,030 -1,49% 2,030 1,970 2,010 10 feb
CommScope Holding... 5,110 +0,060 +1,19% 5,205 5,015 5,050 10 feb
Community Trust B... 55,580 +0,110 +0,20% 0,000 0,000 55,470 10 feb
Community West Ba... 19,180 -0,090 -0,47% 0,000 0,000 19,270 10 feb
Commvault Systems 179,310 +3,490 +1,98% 0,000 0,000 175,820 10 feb
Compugen Ltd 2,420 -0,150 -5,84% 0,000 0,000 2,570 10 feb
Comstock Holding ... 8,180 +0,040 +0,49% 0,000 0,000 8,140 10 feb
Comtech Telecommu... 2,290 -0,050 -2,14% 2,420 2,255 2,340 10 feb
Conifer Holdings 0,960 -0,020 -2,00% 0,990 0,960 0,980 10 feb
ConnectOne Bancorp 26,950 0,000 0,00% 0,000 0,000 26,950 10 feb
Conn's Inc 0,097 -0,001 -1,03% 0,000 0,000 0,098 05 aug
Consolidated Comm... 4,720 0,000 0,00% 0,000 0,000 4,720 26 dec
Consolidated Wate... 26,320 -0,120 -0,45% 0,000 0,000 26,440 10 feb
Consumer Portfoli... 11,090 +0,060 +0,54% 0,000 0,000 11,030 10 feb
Copart 58,630 +0,420 +0,72% 59,030 58,111 58,210 10 feb
Corbus Pharmaceut... 9,780 -0,370 -3,65% 10,460 9,750 10,150 10 feb
Corcept Therapeutics 67,540 -0,470 -0,69% 0,000 0,000 68,010 10 feb
CorVel Corp 117,390 +1,190 +1,02% 0,000 0,000 116,200 10 feb
Corvus Pharmaceut... 5,030 -0,180 -3,45% 0,000 0,000 5,210 10 feb
CoStar Group 76,970 -0,280 -0,36% 0,000 0,000 77,250 10 feb
Costco Wholesale ... 1.061,920 +18,110 +1,73% 0,000 0,000 1.043,810 10 feb
CPS Technologies ... 1,770 +0,080 +4,73% 1,790 1,680 1,690 10 feb
CRA International 190,660 +2,640 +1,40% 0,000 0,000 188,020 10 feb
Cracker Barrel Ol... 52,965 -4,535 -7,89% 0,000 0,000 57,500 10 feb
Creative Media & ... 0,750 +0,040 +5,65% 0,000 0,000 0,710 10 feb
Credit Acceptance... 503,370 -6,890 -1,35% 0,000 0,000 510,260 10 feb
Credit Suisse X-L... 159,250 +0,050 +0,03% 159,460 158,750 159,200 10 feb
Credit Suisse X-L... 79,364 +0,164 +0,21% 79,780 79,100 79,200 10 feb
Cresud S.A.C.I.F.... 11,840 -0,160 -1,33% 12,280 11,790 12,000 10 feb
Criteo SA 44,140 -1,360 -2,99% 0,000 0,000 45,500 10 feb
Crocs 90,760 -2,610 -2,80% 0,000 0,000 93,370 10 feb
Cross Country Hea... 18,200 +0,020 +0,11% 18,210 18,190 18,180 10 feb
Crown Crafts 4,470 -0,020 -0,45% 0,000 0,000 4,490 10 feb
CryoPort 6,820 +0,010 +0,15% 0,000 0,000 6,810 10 feb
CSG Systems Inter... 63,490 -0,900 -1,40% 0,000 0,000 64,390 10 feb
CSP 19,760 +0,110 +0,56% 0,000 0,000 19,650 10 feb
CSW Industrials 326,800 +1,610 +0,50% 0,000 0,000 325,190 10 feb
CSX Corp 33,080 +0,490 +1,50% 0,000 0,000 32,590 10 feb
Cumberland Pharma... 4,520 +0,050 +1,12% 0,000 0,000 4,470 10 feb
Cumulus Media 0,895 +0,035 +4,02% 0,950 0,842 0,860 10 feb
Curis 3,220 0,000 0,00% 3,290 3,136 3,220 10 feb
Cutera 0,427 -0,012 -2,76% 0,450 0,417 0,439 10 feb
CVB Financial Corp 20,180 -0,269 -1,32% 0,000 0,000 20,449 10 feb
CVD Equipment Corp 3,890 +0,300 +8,36% 0,000 0,000 3,590 10 feb
CyberArk Software... 389,970 +5,680 +1,48% 0,000 0,000 384,290 10 feb
Cyclacel Pharmace... 0,321 +0,005 +1,58% 0,000 0,000 0,316 10 feb
Cyclacel Pharmace... 6,600 -0,150 -2,22% 6,600 6,600 6,750 10 feb
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 21 mrt
Cytokinetics 42,210 -0,550 -1,29% 0,000 0,000 42,760 10 feb
CytomX Therapeutics 0,790 -0,050 -5,93% 0,000 0,000 0,840 10 feb
Cytosorbents Corp 0,990 -0,030 -2,93% 0,000 0,000 1,020 10 feb
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