Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 69,690 -2,170 -3,02% 71,030 68,350 71,860 28 mrt
C.H. Robinson Wor... 101,130 -0,550 -0,54% 102,530 100,775 101,680 28 mrt
Cadence Design Sy... 256,690 -5,850 -2,23% 263,235 255,870 262,540 28 mrt
Cadiz 3,090 -0,120 -3,74% 3,210 3,030 3,210 28 mrt
Caesars Entertain... 25,670 -1,340 -4,96% 27,020 25,430 27,010 28 mrt
Caesarstone Ltd 2,430 -0,100 -3,95% 2,530 2,420 2,530 28 mrt
Calamos Convertib... 10,240 -0,160 -1,54% 10,400 10,150 10,400 28 mrt
Calamos Convertib... 9,830 -0,110 -1,11% 9,900 9,800 9,940 28 mrt
Calamos Dynamic C... 21,440 -0,178 -0,82% 21,620 21,320 21,618 28 mrt
Calamos Global Dy... 6,430 -0,130 -1,98% 6,525 6,410 6,560 28 mrt
Calamos Global To... 10,350 -0,280 -2,63% 10,595 10,340 10,630 28 mrt
Calamos Strategic... 16,270 -0,290 -1,75% 16,494 16,200 16,560 28 mrt
Calavo Growers 24,220 -0,280 -1,14% 24,380 24,040 24,500 28 mrt
Cal-Maine Foods 91,010 -1,200 -1,30% 93,135 90,370 92,210 28 mrt
Calumet Inc. 13,160 -0,290 -2,16% 13,560 13,050 13,450 28 mrt
Camden National Corp 40,610 -0,840 -2,03% 41,370 40,260 41,450 28 mrt
Camp4 Therapeutic... 4,290 -0,130 -2,94% 4,990 4,250 4,420 28 mrt
Camtek Ltd 59,000 -3,970 -6,30% 62,520 57,710 62,970 28 mrt
Canadian Solar 9,230 -0,360 -3,75% 9,600 9,130 9,590 28 mrt
Canterbury Park H... 18,270 -0,090 -0,49% 18,270 18,000 18,360 28 mrt
Capital City Bank... 35,850 -0,760 -2,08% 36,206 35,820 36,610 28 mrt
Capital Southwest... 22,370 -0,285 -1,26% 22,670 22,205 22,655 28 mrt
Capitol Federal F... 5,690 -0,060 -1,04% 5,755 5,615 5,750 28 mrt
Capricor Therapeu... 11,500 -0,315 -2,67% 11,851 11,041 11,815 28 mrt
Cara Therapeutics... 5,150 -0,230 -4,28% 5,425 5,066 5,380 28 mrt
CareDx 17,960 -0,390 -2,13% 18,310 17,770 18,350 28 mrt
CareTrust REIT 28,960 +0,400 +1,40% 28,994 28,540 28,560 28 mrt
Carlyle Group (The) 43,150 -1,940 -4,30% 44,910 42,500 45,090 28 mrt
CarParts.com 0,910 -0,130 -12,49% 1,040 0,880 1,040 28 mrt
Carver Bancorp 1,390 -0,020 -1,42% 1,400 1,380 1,410 28 mrt
Casella Waste Sys... 110,700 -0,040 -0,04% 111,868 110,580 110,740 28 mrt
Casey's General S... 432,000 +1,310 +0,30% 432,000 423,470 430,690 28 mrt
CASI Pharmaceuticals 2,147 -0,053 -2,39% 2,189 2,110 2,200 28 mrt
Cass Information ... 42,480 -1,090 -2,50% 43,580 42,310 43,570 28 mrt
Catalyst Pharmace... 24,690 -0,150 -0,60% 24,980 24,250 24,840 28 mrt
Cathay General Ba... 42,630 -0,820 -1,89% 43,620 42,350 43,450 28 mrt
Cavco Industries 513,960 -12,590 -2,39% 529,160 512,030 526,550 28 mrt
CB Financial Serv... 28,760 -0,540 -1,84% 29,060 28,700 29,300 28 mrt
CBAK Energy Techn... 0,790 -0,006 -0,80% 0,819 0,778 0,797 28 mrt
CDW Corp 161,510 -2,330 -1,42% 165,000 160,960 163,840 28 mrt
CECO Environmenta... 23,700 -0,860 -3,50% 24,600 23,570 24,560 28 mrt
Celldex Therapeutics 19,930 -0,050 -0,25% 20,190 19,510 19,980 28 mrt
Cellectar Bioscie... 0,335 -0,025 -7,05% 0,369 0,327 0,360 28 mrt
Cellectis SA 1,270 -0,030 -2,31% 1,290 1,250 1,300 28 mrt
Cemtrex In 1,470 -0,160 -9,82% 1,630 1,460 1,630 28 mrt
Central Garden & ... 35,940 +0,060 +0,17% 36,175 35,180 35,880 28 mrt
Central Garden & ... 32,120 +0,200 +0,63% 32,220 31,460 31,920 28 mrt
Century Aluminum ... 18,560 -0,590 -3,08% 19,590 18,340 19,150 28 mrt
Century Casinos 1,710 -0,120 -6,56% 1,840 1,700 1,830 28 mrt
Ceragon Networks Ltd 2,390 -0,030 -1,24% 2,440 2,330 2,420 28 mrt
Cerus Corp 1,420 -0,020 -1,39% 1,460 1,400 1,440 28 mrt
CEVA Inc 25,940 -1,070 -3,96% 27,030 25,700 27,010 28 mrt
CF Bankshares 22,290 +0,100 +0,45% 22,290 21,815 22,190 28 mrt
Champions Oncology 9,110 -0,390 -4,11% 9,700 9,070 9,500 28 mrt
Charles & Colvard... 1,000 +0,010 +1,01% 1,030 0,973 0,990 28 mrt
Charter Communica... 369,020 -13,000 -3,40% 384,910 368,750 382,020 28 mrt
Check Point Softw... 228,370 -2,940 -1,27% 234,355 227,440 231,310 28 mrt
Check-Cap Ltd 0,790 -0,051 -6,10% 0,827 0,771 0,841 28 mrt
Cheesecake Factory 49,680 -1,410 -2,76% 51,000 49,150 51,090 28 mrt
Chefs' Warehouse ... 53,470 -0,220 -0,41% 53,910 52,385 53,690 28 mrt
Chemung Financial... 46,790 -0,530 -1,12% 47,560 46,590 47,320 28 mrt
Children's Place 8,720 -0,210 -2,35% 8,985 8,650 8,930 28 mrt
Chimerix 8,500 0,000 0,00% 8,510 8,500 8,500 28 mrt
China Automotive ... 4,775 -0,485 -9,22% 5,370 4,730 5,260 28 mrt
China Jo-Jo Drugs... 1,520 -0,090 -5,59% 0,000 0,000 1,610 03 mrt
China Natural Res... 0,600 +0,000 +0,02% 0,623 0,550 0,600 28 mrt
ChromaDex Corp 7,870 0,000 0,00% 0,000 0,000 7,870 18 mrt
CHS 27,950 -0,280 -0,99% 28,250 27,810 28,230 28 mrt
CHS 25,600 +0,050 +0,20% 25,629 25,450 25,550 28 mrt
CHS 25,100 0,000 0,00% 25,217 25,050 25,100 28 mrt
CHS 24,900 0,000 0,00% 24,980 24,800 24,900 28 mrt
CHS 26,220 -0,110 -0,42% 26,450 26,210 26,330 28 mrt
Churchill Downs 111,230 -1,170 -1,04% 112,090 110,085 112,400 28 mrt
Chuy's Holdings 37,480 0,000 0,00% 0,000 0,000 37,480 10 okt
Cidara Therapeutics 22,390 +0,810 +3,75% 22,640 21,500 21,580 28 mrt
Cimpress PLC 45,190 -0,110 -0,24% 46,220 43,705 45,300 28 mrt
Cincinnati Financ... 145,550 -1,990 -1,35% 149,016 145,280 147,540 28 mrt
Cintas Corp 203,220 -3,030 -1,47% 206,480 202,530 206,250 28 mrt
Cirrus Logic 99,510 -3,750 -3,63% 102,830 99,020 103,260 28 mrt
Cisco Systems 60,860 -0,540 -0,88% 61,775 60,510 61,400 28 mrt
Citi Trends 22,630 -0,140 -0,61% 23,190 21,650 22,770 28 mrt
Citizens & Northe... 20,170 -0,470 -2,28% 20,615 20,000 20,640 28 mrt
Citizens Communit... 14,370 -0,420 -2,84% 14,720 14,370 14,790 28 mrt
City Holding Company 117,500 -2,230 -1,86% 120,000 116,920 119,730 28 mrt
Civista Bancshares 19,470 -0,450 -2,26% 19,915 19,470 19,920 28 mrt
Clean Energy Fuel... 1,620 -0,120 -6,90% 1,790 1,610 1,740 28 mrt
Clearfield 29,930 -0,600 -1,97% 30,810 29,550 30,530 28 mrt
ClearOne 0,606 -0,060 -8,94% 0,651 0,600 0,666 28 mrt
Clearside Biomedical 0,950 -0,080 -7,77% 1,030 0,950 1,030 28 mrt
ClearSign Technol... 0,770 -0,020 -2,52% 0,790 0,750 0,790 28 mrt
CME Group 262,220 +0,370 +0,14% 263,830 261,750 261,850 28 mrt
CNB Financial Corp 22,260 -0,570 -2,50% 23,490 22,160 22,830 28 mrt
Coca-Cola Consoli... 1.330,200 +15,200 +1,16% 1.331,960 1.305,140 1.315,000 28 mrt
Codexis 2,810 -0,110 -3,77% 3,010 2,750 2,920 28 mrt
Coffee Holding Co 3,240 -0,240 -6,90% 3,560 3,150 3,480 28 mrt
Cogent Communicat... 61,570 +0,070 +0,11% 62,095 60,390 61,500 28 mrt
Cognex Corp 30,010 -0,730 -2,37% 30,890 29,580 30,740 28 mrt
Cognizant Technol... 75,824 -1,756 -2,26% 77,990 75,550 77,580 28 mrt
Coherus BioSciences 0,839 -0,012 -1,46% 0,888 0,830 0,851 28 mrt
Cohu 15,100 -1,260 -7,70% 16,320 15,010 16,360 28 mrt
Collegium Pharmac... 29,710 +0,150 +0,51% 29,770 29,330 29,560 28 mrt
Colliers Internat... 120,190 -2,650 -2,16% 123,820 120,110 122,840 28 mrt
Colony Bankcorp Inc 17,570 0,000 0,00% 0,000 0,000 17,570 22 nov
Columbia Banking ... 24,730 -0,590 -2,33% 25,310 24,540 25,320 28 mrt
Columbia Sportswe... 75,300 -1,460 -1,90% 76,260 74,990 76,760 28 mrt
Columbus McKinnon... 17,040 -0,820 -4,59% 17,810 16,800 17,860 28 mrt
Comcast Corp 36,620 -0,750 -2,01% 37,480 36,590 37,370 28 mrt
Commerce Bancshar... 61,620 -0,650 -1,04% 62,640 61,220 62,270 28 mrt
Commercial Vehicl... 1,250 -0,090 -6,72% 1,370 1,230 1,340 28 mrt
CommScope Holding... 5,370 -0,170 -3,07% 5,510 5,250 5,540 28 mrt
Community Trust B... 50,890 -1,015 -1,96% 52,000 50,620 51,905 28 mrt
Community West Ba... 18,400 -0,290 -1,55% 18,610 18,350 18,690 28 mrt
Commvault Systems 161,980 -3,300 -2,00% 166,500 159,700 165,280 28 mrt
Compugen Ltd 1,530 +0,010 +0,66% 1,540 1,520 1,520 28 mrt
Comstock Holding ... 9,490 -0,750 -7,32% 10,280 8,830 10,240 28 mrt
Comtech Telecommu... 1,720 -0,080 -4,44% 1,790 1,690 1,800 28 mrt
Conifer Holdings 0,683 +0,037 +5,72% 0,683 0,683 0,646 28 mrt
ConnectOne Bancorp 24,200 -0,310 -1,26% 24,545 24,010 24,510 28 mrt
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... 24,450 +0,310 +1,28% 24,840 24,163 24,140 28 mrt
Consumer Portfoli... 8,790 -0,240 -2,66% 8,895 8,755 9,030 28 mrt
Copart 55,150 -0,490 -0,88% 55,720 54,820 55,640 28 mrt
Corbus Pharmaceut... 5,520 -0,270 -4,66% 5,900 5,490 5,790 28 mrt
Corcept Therapeutics 54,630 -2,050 -3,62% 57,510 53,790 56,680 28 mrt
CorVel Corp 111,360 -0,590 -0,53% 111,710 109,548 111,950 28 mrt
Corvus Pharmaceut... 3,380 +0,010 +0,30% 3,445 3,230 3,370 28 mrt
CoStar Group 79,310 -0,836 -1,04% 80,200 78,571 80,146 28 mrt
Costco Wholesale ... 929,660 -9,090 -0,97% 938,750 926,000 938,750 28 mrt
CPS Technologies ... 1,600 0,000 0,00% 1,670 1,600 1,600 28 mrt
CRA International 173,400 -2,710 -1,54% 177,445 172,940 176,110 28 mrt
Cracker Barrel Ol... 40,020 -1,300 -3,15% 41,559 39,530 41,320 28 mrt
Creative Media & ... 0,222 +0,002 +0,77% 0,235 0,211 0,220 28 mrt
Credit Acceptance... 513,130 +2,170 +0,42% 514,840 500,920 510,960 28 mrt
Credit Suisse X-L... 161,860 +0,350 +0,22% 162,410 161,270 161,510 28 mrt
Credit Suisse X-L... 82,420 -0,150 -0,18% 82,708 82,150 82,570 28 mrt
Cresud S.A.C.I.F.... 11,430 -0,120 -1,04% 11,906 11,350 11,550 28 mrt
Criteo SA 35,015 -1,625 -4,44% 36,660 34,270 36,640 28 mrt
Crocs 105,990 -4,600 -4,16% 109,980 104,900 110,590 28 mrt
Cross Country Hea... 15,000 -0,110 -0,73% 15,160 14,920 15,110 28 mrt
Crown Crafts 3,690 -0,065 -1,73% 3,790 3,685 3,755 28 mrt
CryoPort 6,090 -0,150 -2,40% 6,200 5,895 6,240 28 mrt
CSG Systems Inter... 59,530 -1,320 -2,17% 61,060 59,320 60,850 28 mrt
CSP 15,350 -0,140 -0,90% 15,450 14,800 15,490 28 mrt
CSW Industrials 290,190 -5,890 -1,99% 295,900 286,750 296,080 28 mrt
CSX Corp 29,110 -0,810 -2,71% 29,930 29,090 29,920 28 mrt
Cumberland Pharma... 4,410 +0,280 +6,78% 4,470 4,074 4,130 28 mrt
Cumulus Media 0,473 -0,035 -6,85% 0,505 0,457 0,508 28 mrt
Curis 2,320 -0,090 -3,73% 2,617 2,300 2,410 28 mrt
Cutera 0,097 0,000 0,00% 0,000 0,000 0,097 12 mrt
CVB Financial Corp 18,460 -0,370 -1,96% 18,860 18,350 18,830 28 mrt
CVD Equipment Corp 3,040 -0,040 -1,30% 3,180 3,000 3,080 28 mrt
CyberArk Software... 335,740 -5,470 -1,60% 341,270 330,050 341,210 28 mrt
Cyclacel Pharmace... 0,299 -0,007 -2,22% 0,307 0,296 0,306 28 mrt
Cyclacel Pharmace... 5,440 0,000 0,00% 6,600 5,320 5,440 25 mrt
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 mrt '24
Cytokinetics 43,190 +0,200 +0,47% 43,330 41,700 42,990 28 mrt
CytomX Therapeutics 0,628 +0,012 +1,88% 0,631 0,591 0,617 28 mrt
Cytosorbents Corp 1,000 0,000 0,00% 1,070 0,990 1,000 28 mrt
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