Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 71,750 +0,290 +0,41% 73,421 70,700 71,460 14 mrt
C.H. Robinson Wor... 98,390 +2,070 +2,15% 98,520 95,950 96,320 14 mrt
Cadence Design Sy... 247,430 +5,870 +2,43% 248,000 241,460 241,560 14 mrt
Cadiz 3,570 +0,120 +3,48% 3,600 3,435 3,450 14 mrt
Caesars Entertain... 28,060 +1,430 +5,37% 28,400 27,065 26,630 14 mrt
Caesarstone Ltd 3,000 +0,070 +2,39% 3,115 2,950 2,930 14 mrt
Calamos Convertib... 10,300 +0,060 +0,59% 10,340 10,240 10,240 14 mrt
Calamos Convertib... 9,990 +0,080 +0,81% 10,070 9,920 9,910 14 mrt
Calamos Dynamic C... 21,620 +0,070 +0,32% 21,957 21,370 21,550 14 mrt
Calamos Global Dy... 6,530 +0,090 +1,40% 6,550 6,510 6,440 14 mrt
Calamos Global To... 10,480 +0,090 +0,87% 10,550 10,370 10,390 14 mrt
Calamos Strategic... 16,270 +0,300 +1,88% 16,310 16,045 15,970 14 mrt
Calavo Growers 23,135 +1,665 +7,76% 23,320 21,470 21,470 14 mrt
Cal-Maine Foods 83,010 +2,140 +2,65% 83,030 80,070 80,870 14 mrt
Calumet Inc. 12,060 +0,800 +7,10% 12,110 11,315 11,260 14 mrt
Camden National Corp 41,330 +0,650 +1,60% 42,175 40,760 40,680 14 mrt
Camp4 Therapeutic... 5,475 +0,015 +0,27% 5,710 5,320 5,460 14 mrt
Camtek Ltd 65,900 +2,410 +3,80% 66,000 64,540 63,490 14 mrt
Canadian Solar 9,430 +0,130 +1,40% 9,820 9,400 9,300 14 mrt
Canterbury Park H... 19,045 -0,455 -2,33% 19,045 19,045 19,500 14 mrt
Capital City Bank... 35,320 +0,120 +0,34% 36,500 34,900 35,200 14 mrt
Capital Southwest... 21,660 -0,130 -0,60% 21,700 21,230 21,790 14 mrt
Capitol Federal F... 5,685 +0,125 +2,25% 5,700 5,575 5,560 14 mrt
Capricor Therapeu... 13,230 +0,440 +3,44% 13,400 12,800 12,790 14 mrt
Cara Therapeutics... 5,060 0,000 0,00% 5,130 5,000 5,060 14 mrt
CareDx 18,900 +1,260 +7,14% 18,920 17,880 17,640 14 mrt
CareTrust REIT 28,420 +0,720 +2,60% 28,470 27,710 27,700 14 mrt
Carlyle Group (The) 42,380 +1,880 +4,64% 42,490 41,210 40,500 14 mrt
CarParts.com 1,030 +0,047 +4,79% 1,170 0,962 0,983 14 mrt
Carver Bancorp 1,380 -0,100 -6,76% 1,450 1,370 1,480 14 mrt
Casella Waste Sys... 107,500 +1,230 +1,16% 108,150 105,360 106,270 14 mrt
Casey's General S... 395,630 +10,610 +2,76% 396,340 381,333 385,020 14 mrt
CASI Pharmaceuticals 2,225 +0,155 +7,49% 2,400 2,040 2,070 14 mrt
Cass Information ... 43,160 +0,480 +1,12% 43,810 42,710 42,680 14 mrt
Catalyst Pharmace... 21,020 +0,150 +0,72% 21,190 20,840 20,870 14 mrt
Cathay General Ba... 43,360 +1,090 +2,58% 43,400 42,560 42,270 14 mrt
Cavco Industries 508,090 +16,510 +3,36% 508,090 490,069 491,580 14 mrt
CB Financial Serv... 27,740 +0,160 +0,58% 28,000 27,700 27,580 14 mrt
CBAK Energy Techn... 0,850 -0,002 -0,18% 0,870 0,832 0,852 14 mrt
CDW Corp 166,920 +3,420 +2,09% 167,330 164,735 163,500 14 mrt
CECO Environmenta... 23,250 +0,370 +1,62% 23,410 22,890 22,880 14 mrt
Celldex Therapeutics 20,420 +0,280 +1,39% 20,640 19,930 20,140 14 mrt
Cellectar Bioscie... 0,316 +0,016 +5,34% 0,320 0,274 0,300 14 mrt
Cellectis SA 1,240 -0,050 -3,88% 1,400 1,140 1,290 14 mrt
Cemtrex In 1,690 0,000 0,00% 1,720 1,610 1,690 14 mrt
Central Garden & ... 36,630 +0,630 +1,75% 36,660 35,362 36,000 14 mrt
Central Garden & ... 32,340 +0,410 +1,28% 32,450 31,361 31,930 14 mrt
Century Aluminum ... 19,945 +0,545 +2,81% 20,130 19,355 19,400 14 mrt
Century Casinos 1,890 -0,020 -1,05% 2,006 1,830 1,910 14 mrt
Ceragon Networks Ltd 2,735 +0,145 +5,60% 2,790 2,610 2,590 14 mrt
Cerus Corp 1,455 +0,065 +4,68% 1,460 1,389 1,390 14 mrt
CEVA Inc 30,880 +1,090 +3,66% 31,280 30,245 29,790 14 mrt
CF Bankshares 21,735 +0,065 +0,30% 21,994 21,630 21,670 14 mrt
Champions Oncology 9,230 +0,340 +3,82% 9,400 8,950 8,890 14 mrt
Charles & Colvard... 0,999 -0,001 -0,07% 1,000 0,950 0,999 14 mrt
Charter Communica... 351,500 +6,100 +1,77% 355,000 345,180 345,400 14 mrt
Check Point Softw... 224,930 +10,030 +4,67% 224,960 219,260 214,900 14 mrt
Check-Cap Ltd 0,770 -0,009 -1,22% 0,771 0,725 0,780 14 mrt
Cheesecake Factory 46,190 +1,320 +2,94% 46,280 44,960 44,870 14 mrt
Chefs' Warehouse ... 52,460 +0,350 +0,67% 53,450 52,265 52,110 14 mrt
Chemung Financial... 48,700 +0,700 +1,46% 49,190 48,110 48,000 14 mrt
Children's Place 8,370 +1,290 +18,22% 8,710 7,090 7,080 14 mrt
Chimerix 8,460 -0,010 -0,12% 8,480 8,460 8,470 14 mrt
China Automotive ... 4,430 +0,120 +2,78% 4,490 4,310 4,310 14 mrt
China Jo-Jo Drugs... 1,520 -0,090 -5,59% 0,000 0,000 1,610 03 mrt
China Natural Res... 0,560 +0,010 +1,82% 0,560 0,527 0,550 14 mrt
ChromaDex Corp 7,840 +0,120 +1,55% 7,900 7,580 7,720 14 mrt
CHS 28,260 -0,090 -0,32% 28,450 28,250 28,350 14 mrt
CHS 25,790 +0,040 +0,16% 25,976 25,690 25,750 14 mrt
CHS 25,570 -0,030 -0,12% 25,647 25,520 25,600 14 mrt
CHS 25,250 -0,020 -0,08% 25,320 25,210 25,270 14 mrt
CHS 26,840 +0,140 +0,52% 26,850 26,630 26,700 14 mrt
Churchill Downs 110,500 +2,890 +2,69% 110,670 107,570 107,610 14 mrt
Chuy's Holdings 37,480 0,000 0,00% 0,000 0,000 37,480 10 okt
Cidara Therapeutics 22,050 -0,310 -1,39% 22,700 22,040 22,360 14 mrt
Cimpress PLC 41,880 -0,070 -0,17% 43,000 41,380 41,950 14 mrt
Cincinnati Financ... 145,380 +3,390 +2,39% 145,570 141,950 141,990 14 mrt
Cintas Corp 192,815 +2,235 +1,17% 193,460 189,520 190,580 14 mrt
Cirrus Logic 99,950 +1,610 +1,64% 100,730 99,000 98,340 14 mrt
Cisco Systems 60,470 +0,800 +1,34% 60,620 59,920 59,670 14 mrt
Citi Trends 20,660 +0,940 +4,77% 20,975 20,120 19,720 14 mrt
Citizens & Northe... 20,220 +0,430 +2,17% 20,345 19,833 19,790 14 mrt
Citizens Communit... 14,640 +0,860 +6,24% 14,720 13,780 13,780 14 mrt
City Holding Company 118,020 +2,950 +2,56% 118,285 115,150 115,070 14 mrt
Civista Bancshares 19,360 +0,170 +0,89% 19,600 18,843 19,190 14 mrt
Clean Energy Fuel... 1,765 +0,015 +0,86% 1,809 1,721 1,750 14 mrt
Clearfield 29,485 +1,005 +3,53% 29,615 28,500 28,480 14 mrt
ClearOne 0,642 +0,007 +1,12% 0,660 0,620 0,635 14 mrt
Clearside Biomedical 0,890 +0,029 +3,34% 0,890 0,830 0,861 14 mrt
ClearSign Technol... 0,805 +0,035 +4,55% 0,818 0,790 0,770 14 mrt
CME Group 258,580 -1,260 -0,48% 260,025 256,160 259,840 14 mrt
CNB Financial Corp 22,770 +0,380 +1,70% 22,865 21,410 22,390 14 mrt
Coca-Cola Consoli... 1.318,470 +4,800 +0,37% 1.335,855 1.307,602 1.313,670 14 mrt
Codexis 2,780 +0,250 +9,88% 2,810 2,570 2,530 14 mrt
Coffee Holding Co 5,530 -0,890 -13,86% 6,690 5,500 6,420 14 mrt
Cogent Communicat... 68,520 +0,910 +1,35% 68,780 67,660 67,610 14 mrt
Cognex Corp 31,519 +1,259 +4,16% 31,530 30,600 30,260 14 mrt
Cognizant Technol... 79,080 +0,740 +0,94% 79,260 78,100 78,340 14 mrt
Coherus BioSciences 0,920 +0,030 +3,31% 0,999 0,896 0,891 14 mrt
Cohu 17,050 +0,520 +3,15% 17,430 16,535 16,530 14 mrt
Collegium Pharmac... 29,460 +0,360 +1,24% 30,010 29,010 29,100 14 mrt
Colliers Internat... 122,750 +3,850 +3,24% 122,870 119,110 118,900 14 mrt
Colony Bankcorp Inc 17,570 0,000 0,00% 0,000 0,000 17,570 22 nov
Columbia Banking ... 24,770 +0,830 +3,47% 24,800 24,225 23,940 14 mrt
Columbia Sportswe... 78,420 +0,460 +0,59% 79,050 77,560 77,960 14 mrt
Columbus McKinnon... 18,340 +0,860 +4,92% 18,380 17,244 17,480 14 mrt
Comcast Corp 35,430 +0,730 +2,10% 35,590 34,650 34,700 14 mrt
Commerce Bancshar... 60,760 +1,910 +3,25% 60,780 59,000 58,850 14 mrt
Commercial Vehicl... 1,565 +0,045 +2,96% 1,585 1,500 1,520 14 mrt
CommScope Holding... 5,070 +0,300 +6,29% 5,120 4,820 4,770 14 mrt
Community Trust B... 51,300 +0,500 +0,98% 51,800 50,510 50,800 14 mrt
Community West Ba... 17,967 +0,157 +0,88% 18,600 17,910 17,810 14 mrt
Commvault Systems 159,170 +10,860 +7,32% 159,280 150,510 148,310 14 mrt
Compugen Ltd 1,650 +0,040 +2,48% 1,680 1,620 1,610 14 mrt
Comstock Holding ... 6,410 -0,150 -2,29% 6,890 6,350 6,560 14 mrt
Comtech Telecommu... 1,765 -0,125 -6,61% 1,969 1,730 1,890 14 mrt
Conifer Holdings 0,810 0,000 0,00% 0,810 0,810 0,810 14 mrt
ConnectOne Bancorp 23,330 +0,420 +1,83% 23,890 23,150 22,910 14 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... 29,180 +0,800 +2,82% 29,310 28,480 28,380 14 mrt
Consumer Portfoli... 8,685 +0,175 +2,06% 8,880 8,600 8,510 14 mrt
Copart 52,620 +0,320 +0,61% 52,950 51,965 52,300 14 mrt
Corbus Pharmaceut... 6,810 +0,390 +6,07% 6,900 6,465 6,420 14 mrt
Corcept Therapeutics 56,035 +1,185 +2,16% 56,830 54,120 54,850 14 mrt
CorVel Corp 106,585 +3,105 +3,00% 107,000 103,760 103,480 14 mrt
Corvus Pharmaceut... 4,510 +0,010 +0,22% 4,770 4,440 4,500 14 mrt
CoStar Group 78,730 +3,290 +4,36% 78,920 75,780 75,440 14 mrt
Costco Wholesale ... 903,570 +12,950 +1,45% 906,950 881,560 890,620 14 mrt
CPS Technologies ... 1,520 -0,067 -4,22% 1,580 1,500 1,587 14 mrt
CRA International 172,580 -5,100 -2,87% 177,720 169,990 177,680 14 mrt
Cracker Barrel Ol... 40,250 -0,620 -1,52% 41,520 39,810 40,870 14 mrt
Creative Media & ... 0,291 -0,059 -16,94% 0,359 0,250 0,350 14 mrt
Credit Acceptance... 478,950 +20,360 +4,44% 479,210 464,880 458,590 14 mrt
Credit Suisse X-L... 160,120 +0,355 +0,22% 160,250 159,500 159,765 14 mrt
Credit Suisse X-L... 82,670 +0,080 +0,10% 82,930 82,100 82,590 14 mrt
Cresud S.A.C.I.F.... 10,830 +0,410 +3,93% 10,906 10,530 10,420 14 mrt
Criteo SA 36,260 +1,450 +4,17% 36,900 35,209 34,810 14 mrt
Crocs 98,600 -1,400 -1,40% 101,670 97,660 100,000 14 mrt
Cross Country Hea... 15,575 -0,185 -1,17% 15,800 15,560 15,760 14 mrt
Crown Crafts 3,834 -0,048 -1,24% 3,890 3,830 3,882 14 mrt
CryoPort 6,400 +0,160 +2,56% 6,430 6,042 6,240 14 mrt
CSG Systems Inter... 60,670 +1,180 +1,98% 60,670 59,510 59,490 14 mrt
CSP 16,060 +0,360 +2,29% 16,510 15,610 15,700 14 mrt
CSW Industrials 290,940 +7,170 +2,53% 291,450 285,725 283,770 14 mrt
CSX Corp 30,005 +0,875 +3,00% 30,050 29,220 29,130 14 mrt
Cumberland Pharma... 5,460 -0,030 -0,55% 5,570 5,169 5,490 14 mrt
Cumulus Media 0,461 +0,041 +9,79% 0,580 0,420 0,420 14 mrt
Curis 2,840 0,000 0,00% 2,950 2,750 2,840 14 mrt
Cutera 0,097 -0,011 -10,19% 0,105 0,085 0,108 12 mrt
CVB Financial Corp 18,780 +0,360 +1,95% 18,780 18,440 18,420 14 mrt
CVD Equipment Corp 3,100 +0,060 +1,97% 3,130 3,010 3,040 14 mrt
CyberArk Software... 339,470 +17,330 +5,38% 339,650 326,560 322,140 14 mrt
Cyclacel Pharmace... 0,297 -0,007 -2,17% 0,304 0,294 0,304 14 mrt
Cyclacel Pharmace... 5,770 0,000 0,00% 5,780 5,770 5,770 14 mrt
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 mrt '24
Cytokinetics 44,360 -0,040 -0,09% 45,000 43,515 44,400 14 mrt
CytomX Therapeutics 0,650 +0,059 +9,94% 0,650 0,580 0,591 14 mrt
Cytosorbents Corp 1,100 +0,030 +2,80% 1,120 1,070 1,070 14 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