Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 56,010 -2,010 -3,46% 58,490 56,007 58,020 11 apr
C.H. Robinson Wor... 91,260 +0,990 +1,10% 92,185 88,680 90,270 11 apr
Cadence Design Sy... 259,470 +5,450 +2,15% 260,415 248,550 254,020 11 apr
Cadiz 2,400 -0,030 -1,23% 2,465 2,350 2,430 11 apr
Caesars Entertain... 25,330 -0,120 -0,47% 25,670 24,645 25,450 11 apr
Caesarstone Ltd 2,970 +0,170 +6,07% 3,000 2,550 2,800 11 apr
Calamos Convertib... 9,630 -0,120 -1,23% 9,800 9,410 9,750 11 apr
Calamos Convertib... 9,180 -0,210 -2,24% 9,365 9,000 9,390 11 apr
Calamos Dynamic C... 20,270 -0,370 -1,79% 20,620 19,800 20,640 11 apr
Calamos Global Dy... 5,940 +0,020 +0,34% 6,000 5,785 5,920 11 apr
Calamos Global To... 9,810 +0,220 +2,29% 9,860 9,574 9,590 11 apr
Calamos Strategic... 14,990 +0,160 +1,08% 15,450 14,700 14,830 11 apr
Calavo Growers 23,970 +1,230 +5,41% 24,090 23,185 22,740 11 apr
Cal-Maine Foods 98,990 +4,310 +4,55% 99,905 94,680 94,680 11 apr
Calumet Inc. 9,915 +0,770 +8,42% 9,950 8,860 9,145 11 apr
Camden National Corp 36,440 -0,080 -0,22% 36,960 34,530 36,520 11 apr
Camp4 Therapeutic... 2,000 -0,100 -4,76% 2,230 1,910 2,100 11 apr
Camtek Ltd 59,900 +2,480 +4,32% 60,330 56,250 57,420 11 apr
Canadian Solar 7,420 +0,210 +2,91% 7,420 6,860 7,210 11 apr
Canterbury Park H... 17,000 -0,180 -1,05% 17,470 17,000 17,180 11 apr
Capital City Bank... 33,130 -0,210 -0,63% 33,598 32,815 33,340 11 apr
Capital Southwest... 19,030 +0,100 +0,53% 19,269 18,432 18,930 11 apr
Capitol Federal F... 5,030 -0,090 -1,76% 5,090 4,900 5,120 11 apr
Capricor Therapeu... 9,290 +0,410 +4,62% 9,400 8,720 8,880 11 apr
Cara Therapeutics... 4,900 +0,035 +0,72% 4,940 4,850 4,865 11 apr
CareDx 18,810 +0,380 +2,06% 18,910 17,790 18,430 11 apr
CareTrust REIT 28,070 +0,400 +1,45% 28,090 27,020 27,670 11 apr
Carlyle Group (The) 36,230 -0,380 -1,04% 36,740 34,740 36,610 11 apr
CarParts.com 0,819 -0,016 -1,87% 0,830 0,790 0,835 11 apr
Carver Bancorp 1,380 -0,020 -1,43% 1,440 1,350 1,400 11 apr
Casella Waste Sys... 115,080 +1,080 +0,95% 115,690 110,485 114,000 11 apr
Casey's General S... 457,250 +19,240 +4,39% 459,460 436,120 438,010 11 apr
CASI Pharmaceuticals 1,950 +0,040 +2,09% 2,090 1,903 1,910 11 apr
Cass Information ... 39,290 +0,080 +0,20% 39,471 38,230 39,210 11 apr
Catalyst Pharmace... 22,050 +0,600 +2,80% 22,140 21,040 21,450 11 apr
Cathay General Ba... 37,320 -0,280 -0,74% 37,715 36,595 37,600 11 apr
Cavco Industries 469,830 +2,740 +0,59% 472,990 453,070 467,090 11 apr
CB Financial Serv... 26,860 -0,330 -1,21% 27,310 26,810 27,190 11 apr
CBAK Energy Techn... 0,676 +0,024 +3,73% 0,689 0,631 0,651 11 apr
CDW Corp 148,800 +2,100 +1,43% 149,590 143,610 146,700 11 apr
CECO Environmenta... 20,360 +0,450 +2,26% 20,430 19,400 19,910 11 apr
Celldex Therapeutics 16,840 +0,900 +5,65% 16,890 15,590 15,940 11 apr
Cellectar Bioscie... 0,279 +0,006 +2,35% 0,284 0,267 0,273 11 apr
Cellectis SA 1,440 +0,210 +17,07% 1,470 1,320 1,230 11 apr
Cemtrex In 1,240 -0,020 -1,59% 1,270 1,209 1,260 11 apr
Central Garden & ... 35,900 +0,310 +0,87% 36,090 34,445 35,590 11 apr
Central Garden & ... 31,720 +0,370 +1,18% 31,870 30,425 31,350 11 apr
Century Aluminum ... 15,600 +0,960 +6,56% 16,020 14,845 14,640 11 apr
Century Casinos 1,400 -0,045 -3,11% 1,470 1,390 1,445 11 apr
Ceragon Networks Ltd 2,100 +0,050 +2,44% 2,125 2,020 2,050 11 apr
Cerus Corp 1,380 +0,140 +11,29% 1,430 1,235 1,240 11 apr
CEVA Inc 23,110 +0,260 +1,14% 23,330 22,090 22,850 11 apr
CF Bankshares 20,000 -0,205 -1,01% 20,015 19,640 20,205 11 apr
Champions Oncology 7,340 -0,740 -9,16% 8,110 7,270 8,080 11 apr
Charles & Colvard... 0,803 -0,005 -0,61% 0,845 0,780 0,808 11 apr
Charter Communica... 334,380 -1,090 -0,32% 338,470 327,960 335,470 11 apr
Check Point Softw... 217,710 +3,930 +1,84% 219,500 211,320 213,780 11 apr
Check-Cap Ltd 0,676 -0,031 -4,37% 0,719 0,675 0,706 11 apr
Cheesecake Factory 46,080 +0,770 +1,70% 46,260 44,300 45,310 11 apr
Chefs' Warehouse ... 53,260 +1,720 +3,34% 53,340 50,820 51,540 11 apr
Chemung Financial... 40,770 -0,790 -1,90% 42,350 40,730 41,560 11 apr
Children's Place 6,780 -0,300 -4,24% 7,329 6,407 7,080 11 apr
Chimerix 8,520 -0,010 -0,12% 8,530 8,520 8,530 11 apr
China Automotive ... 3,585 +0,015 +0,42% 3,720 3,570 3,570 11 apr
China Jo-Jo Drugs... 1,520 -0,090 -5,59% 0,000 0,000 1,610 03 mrt
China Natural Res... 0,539 +0,014 +2,74% 0,539 0,502 0,525 11 apr
ChromaDex Corp 7,870 -0,070 -0,88% 0,000 0,000 7,940 18 mrt
CHS 27,143 -0,139 -0,51% 27,250 26,860 27,282 11 apr
CHS 25,400 -0,150 -0,59% 25,520 25,340 25,550 11 apr
CHS 24,620 +0,029 +0,12% 24,850 24,600 24,590 11 apr
CHS 24,320 +0,070 +0,29% 24,390 24,230 24,250 11 apr
CHS 25,910 -0,018 -0,07% 25,940 25,770 25,928 11 apr
Churchill Downs 102,510 +0,100 +0,10% 102,740 99,750 102,410 11 apr
Chuy's Holdings 37,480 0,000 0,00% 0,000 0,000 37,480 10 okt
Cidara Therapeutics 18,205 +1,115 +6,52% 18,340 16,690 17,090 11 apr
Cimpress PLC 43,770 +0,825 +1,92% 43,770 41,720 42,945 11 apr
Cincinnati Financ... 131,090 -0,510 -0,39% 132,010 128,030 131,600 11 apr
Cintas Corp 206,015 +3,285 +1,62% 207,720 200,305 202,730 11 apr
Cirrus Logic 86,270 +1,320 +1,55% 87,400 82,020 84,950 11 apr
Cisco Systems 57,326 +0,736 +1,30% 57,800 56,280 56,590 11 apr
Citi Trends 19,580 -0,380 -1,90% 19,830 18,500 19,960 11 apr
Citizens & Northe... 18,320 -0,090 -0,49% 19,364 18,150 18,410 11 apr
Citizens Communit... 12,710 -0,330 -2,53% 12,950 12,690 13,040 11 apr
City Holding Company 109,570 +0,640 +0,59% 110,420 102,220 108,930 11 apr
Civista Bancshares 18,440 -0,410 -2,18% 18,710 17,466 18,850 11 apr
Clean Energy Fuel... 1,490 +0,020 +1,36% 1,510 1,410 1,470 11 apr
Clearfield 26,510 +0,290 +1,11% 26,670 25,595 26,220 11 apr
ClearOne 0,480 -0,020 -4,02% 0,590 0,452 0,500 11 apr
Clearside Biomedical 0,765 +0,014 +1,84% 0,779 0,741 0,751 11 apr
ClearSign Technol... 0,575 +0,025 +4,53% 0,580 0,540 0,550 11 apr
CME Group 261,540 +3,150 +1,22% 264,450 258,890 258,390 11 apr
CNB Financial Corp 20,620 -0,320 -1,53% 21,190 20,412 20,940 11 apr
Coca-Cola Consoli... 1.395,160 +15,220 +1,10% 1.402,010 1.362,090 1.379,940 11 apr
Codexis 2,350 +0,100 +4,44% 2,370 2,190 2,250 11 apr
Coffee Holding Co 3,200 +0,050 +1,59% 3,330 3,030 3,150 11 apr
Cogent Communicat... 51,730 +1,090 +2,15% 52,000 50,150 50,640 11 apr
Cognex Corp 23,950 +0,500 +2,13% 24,120 22,845 23,450 11 apr
Cognizant Technol... 70,170 +0,670 +0,96% 70,345 67,860 69,500 11 apr
Coherus BioSciences 0,836 +0,094 +12,62% 0,836 0,750 0,742 11 apr
Cohu 14,390 +0,090 +0,63% 14,660 13,955 14,300 11 apr
Collegium Pharmac... 26,300 +1,630 +6,61% 26,340 24,470 24,670 11 apr
Colliers Internat... 111,550 +0,060 +0,05% 122,430 108,090 111,490 11 apr
Colony Bankcorp Inc 17,570 0,000 0,00% 0,000 0,000 17,570 22 nov
Columbia Banking ... 20,840 +0,130 +0,63% 20,970 20,093 20,710 11 apr
Columbia Sportswe... 65,620 -0,030 -0,05% 65,880 63,430 65,650 11 apr
Columbus McKinnon... 12,960 +0,280 +2,21% 12,980 12,035 12,680 11 apr
Comcast Corp 33,720 +0,040 +0,12% 34,000 33,220 33,680 11 apr
Commerce Bancshar... 56,880 +0,690 +1,23% 57,620 55,060 56,190 11 apr
Commercial Vehicl... 0,939 +0,015 +1,65% 0,940 0,873 0,924 11 apr
CommScope Holding... 3,360 -0,080 -2,33% 3,435 3,210 3,440 11 apr
Community Trust B... 45,640 -0,330 -0,72% 45,880 44,600 45,970 11 apr
Community West Ba... 15,825 -0,265 -1,65% 16,290 15,720 16,090 11 apr
Commvault Systems 152,490 +1,100 +0,73% 153,620 146,840 151,390 11 apr
Compugen Ltd 1,260 +0,050 +4,13% 1,265 1,205 1,210 11 apr
Comstock Holding ... 8,450 -0,280 -3,21% 8,890 8,385 8,730 11 apr
Comtech Telecommu... 1,350 -0,010 -0,74% 1,360 1,300 1,360 11 apr
Conifer Holdings 0,620 -0,063 -9,20% 0,680 0,620 0,683 11 apr
ConnectOne Bancorp 20,950 -0,220 -1,04% 21,200 20,610 21,170 11 apr
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... 23,970 +0,370 +1,57% 24,065 23,452 23,600 11 apr
Consumer Portfoli... 8,290 -0,340 -3,94% 8,500 8,050 8,630 11 apr
Copart 59,840 +1,180 +2,01% 60,306 58,420 58,660 11 apr
Corbus Pharmaceut... 6,040 +0,350 +6,15% 6,170 5,690 5,690 11 apr
Corcept Therapeutics 68,620 +0,890 +1,31% 68,870 65,070 67,730 11 apr
CorVel Corp 115,860 +0,960 +0,84% 117,479 112,831 114,900 11 apr
Corvus Pharmaceut... 2,980 +0,110 +3,83% 3,020 2,798 2,870 11 apr
CoStar Group 77,390 +1,970 +2,61% 77,740 74,430 75,420 11 apr
Costco Wholesale ... 963,410 -0,900 -0,09% 970,208 943,160 964,310 11 apr
CPS Technologies ... 1,510 +0,040 +2,72% 1,530 1,462 1,470 11 apr
CRA International 167,900 +0,800 +0,48% 170,000 164,048 167,100 11 apr
Cracker Barrel Ol... 40,970 +2,000 +5,13% 41,250 39,100 38,970 11 apr
Creative Media & ... 0,219 +0,001 +0,37% 0,228 0,212 0,218 11 apr
Credit Acceptance... 493,190 -2,680 -0,54% 496,470 473,840 495,870 11 apr
Credit Suisse X-L... 163,750 +0,120 +0,07% 164,830 163,270 163,630 11 apr
Credit Suisse X-L... 77,750 +1,080 +1,41% 77,980 77,000 76,670 11 apr
Cresud S.A.C.I.F.... 10,640 +0,730 +7,37% 10,860 9,904 9,910 11 apr
Criteo SA 28,390 -0,620 -2,14% 28,740 27,500 29,010 11 apr
Crocs 92,560 -2,940 -3,08% 93,700 89,330 95,500 11 apr
Cross Country Hea... 14,330 -0,110 -0,76% 14,585 14,150 14,440 11 apr
Crown Crafts 2,920 -0,130 -4,27% 3,100 2,900 3,050 11 apr
CryoPort 5,770 +0,540 +10,33% 5,790 5,110 5,230 11 apr
CSG Systems Inter... 58,100 -0,280 -0,48% 58,650 57,400 58,380 11 apr
CSP 14,630 +0,060 +0,41% 15,090 14,510 14,570 11 apr
CSW Industrials 300,610 +18,360 +6,50% 301,615 281,220 282,250 11 apr
CSX Corp 28,010 +0,190 +0,68% 28,080 27,350 27,820 11 apr
Cumberland Pharma... 4,060 +0,030 +0,74% 4,120 3,960 4,030 11 apr
Cumulus Media 0,308 +0,009 +3,01% 0,320 0,269 0,299 11 apr
Curis 1,170 0,000 0,00% 1,229 1,060 1,170 11 apr
Cutera 0,097 0,000 0,00% 0,000 0,000 0,097 12 mrt
CVB Financial Corp 16,410 -0,120 -0,73% 16,540 16,020 16,530 11 apr
CVD Equipment Corp 3,050 +0,150 +5,17% 3,110 2,930 2,900 11 apr
CyberArk Software... 349,440 +7,220 +2,11% 350,420 335,610 342,220 11 apr
Cyclacel Pharmace... 0,239 +0,017 +7,66% 0,245 0,216 0,222 11 apr
Cyclacel Pharmace... 4,600 +0,070 +1,55% 4,600 4,300 4,530 10 apr
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 mrt '24
Cytokinetics 38,650 +0,800 +2,11% 39,320 36,570 37,850 11 apr
CytomX Therapeutics 0,533 +0,038 +7,66% 0,540 0,481 0,495 11 apr
Cytosorbents Corp 0,972 +0,032 +3,40% 1,030 0,931 0,940 11 apr
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