Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 71,050 -2,740 -3,71% 73,800 70,780 73,790 21 mrt
C.H. Robinson Wor... 99,865 +0,565 +0,57% 100,275 98,110 99,300 21 mrt
Cadence Design Sy... 262,340 +3,840 +1,49% 266,950 252,060 258,500 21 mrt
Cadiz 3,440 -0,040 -1,15% 3,500 3,341 3,480 21 mrt
Caesars Entertain... 27,360 -0,890 -3,15% 27,855 26,730 28,250 21 mrt
Caesarstone Ltd 2,765 +0,025 +0,91% 2,930 2,680 2,740 21 mrt
Calamos Convertib... 10,425 +0,055 +0,53% 10,450 10,340 10,370 21 mrt
Calamos Convertib... 10,040 0,000 0,00% 10,040 9,965 10,040 21 mrt
Calamos Dynamic C... 21,860 +0,070 +0,32% 21,970 21,650 21,790 21 mrt
Calamos Global Dy... 6,570 -0,050 -0,76% 6,620 6,540 6,620 21 mrt
Calamos Global To... 10,610 -0,060 -0,56% 10,690 10,541 10,670 21 mrt
Calamos Strategic... 16,580 +0,010 +0,06% 16,640 16,400 16,570 21 mrt
Calavo Growers 24,050 -0,260 -1,07% 24,395 23,800 24,310 21 mrt
Cal-Maine Foods 89,240 +0,520 +0,59% 89,310 86,875 88,720 21 mrt
Calumet Inc. 12,770 -0,610 -4,56% 13,480 12,570 13,380 21 mrt
Camden National Corp 41,105 -0,335 -0,81% 41,735 40,800 41,440 21 mrt
Camp4 Therapeutic... 4,560 -0,440 -8,80% 5,260 3,975 5,000 21 mrt
Camtek Ltd 66,080 -1,740 -2,57% 66,705 65,460 67,820 21 mrt
Canadian Solar 9,955 -0,195 -1,92% 10,229 9,860 10,150 21 mrt
Canterbury Park H... 18,950 -0,050 -0,26% 18,950 18,740 19,000 21 mrt
Capital City Bank... 35,790 -1,170 -3,17% 36,515 35,780 36,960 21 mrt
Capital Southwest... 22,275 +0,055 +0,25% 22,350 22,114 22,220 21 mrt
Capitol Federal F... 5,740 -0,010 -0,17% 5,785 5,650 5,750 21 mrt
Capricor Therapeu... 12,860 -1,500 -10,45% 14,160 12,750 14,360 21 mrt
Cara Therapeutics... 5,700 +0,550 +10,68% 5,700 5,100 5,150 21 mrt
CareDx 19,320 +0,420 +2,22% 19,360 18,160 18,900 21 mrt
CareTrust REIT 28,640 -0,350 -1,21% 29,000 28,590 28,990 21 mrt
Carlyle Group (The) 44,120 +0,310 +0,71% 44,420 42,966 43,810 21 mrt
CarParts.com 0,960 -0,030 -3,02% 0,997 0,941 0,990 21 mrt
Carver Bancorp 1,420 -0,030 -2,07% 1,420 1,360 1,450 21 mrt
Casella Waste Sys... 110,385 -0,405 -0,37% 110,775 109,023 110,790 21 mrt
Casey's General S... 404,000 +9,160 +2,32% 404,390 391,550 394,840 21 mrt
CASI Pharmaceuticals 2,214 -0,086 -3,74% 2,280 2,161 2,300 21 mrt
Cass Information ... 42,880 -0,820 -1,88% 43,300 42,660 43,700 21 mrt
Catalyst Pharmace... 24,230 +1,070 +4,62% 24,480 23,170 23,160 21 mrt
Cathay General Ba... 43,280 +0,140 +0,32% 43,500 42,280 43,140 21 mrt
Cavco Industries 512,870 -8,610 -1,65% 514,010 502,600 521,480 21 mrt
CB Financial Serv... 28,230 +0,040 +0,14% 29,100 27,830 28,190 21 mrt
CBAK Energy Techn... 0,820 -0,008 -0,94% 0,838 0,800 0,828 21 mrt
CDW Corp 165,690 -2,400 -1,43% 166,640 164,505 168,090 21 mrt
CECO Environmenta... 24,310 +0,410 +1,72% 24,440 23,270 23,900 21 mrt
Celldex Therapeutics 19,630 -0,250 -1,26% 19,960 19,400 19,880 21 mrt
Cellectar Bioscie... 0,366 -0,014 -3,79% 0,388 0,342 0,380 21 mrt
Cellectis SA 1,280 +0,010 +0,79% 1,300 1,270 1,270 21 mrt
Cemtrex In 1,520 -0,090 -5,59% 1,605 1,510 1,610 21 mrt
Central Garden & ... 33,700 -2,640 -7,26% 36,215 33,320 36,340 21 mrt
Central Garden & ... 30,430 -1,990 -6,14% 32,300 30,140 32,420 21 mrt
Century Aluminum ... 19,305 -0,805 -4,00% 19,800 19,150 20,110 21 mrt
Century Casinos 1,800 -0,040 -2,17% 1,850 1,753 1,840 21 mrt
Ceragon Networks Ltd 2,525 +0,015 +0,60% 2,555 2,490 2,510 21 mrt
Cerus Corp 1,525 -0,005 -0,33% 1,565 1,480 1,530 21 mrt
CEVA Inc 28,320 -0,870 -2,98% 28,870 27,900 29,190 21 mrt
CF Bankshares 21,990 -0,170 -0,77% 22,200 21,770 22,160 21 mrt
Champions Oncology 9,780 -0,360 -3,55% 10,170 9,460 10,140 21 mrt
Charles & Colvard... 1,005 +0,015 +1,54% 1,010 0,975 0,990 21 mrt
Charter Communica... 363,630 +1,050 +0,29% 364,580 356,040 362,580 21 mrt
Check Point Softw... 227,970 -1,170 -0,51% 229,865 225,510 229,140 21 mrt
Check-Cap Ltd 0,880 -0,010 -1,12% 0,900 0,785 0,890 21 mrt
Cheesecake Factory 48,700 +0,170 +0,35% 48,870 47,250 48,530 21 mrt
Chefs' Warehouse ... 52,530 +0,440 +0,84% 52,965 51,147 52,090 21 mrt
Chemung Financial... 46,920 -2,450 -4,96% 49,360 46,300 49,370 21 mrt
Children's Place 8,800 +0,550 +6,67% 8,900 7,920 8,250 21 mrt
Chimerix 8,505 +0,035 +0,41% 8,520 8,490 8,470 21 mrt
China Automotive ... 4,530 -0,110 -2,37% 4,620 4,530 4,640 21 mrt
China Jo-Jo Drugs... 1,520 -0,090 -5,59% 0,000 0,000 1,610 03 mrt
China Natural Res... 0,581 +0,001 +0,19% 0,581 0,569 0,580 21 mrt
ChromaDex Corp 7,870 -0,070 -0,88% 7,920 7,745 7,940 18 mrt
CHS 28,010 0,000 0,00% 28,320 27,929 28,010 21 mrt
CHS 25,510 -0,080 -0,31% 25,633 25,430 25,590 21 mrt
CHS 25,200 -0,080 -0,32% 25,234 25,170 25,280 21 mrt
CHS 24,950 0,000 0,00% 25,031 24,940 24,950 21 mrt
CHS 26,380 -0,015 -0,06% 26,430 26,320 26,395 21 mrt
Churchill Downs 112,130 +0,120 +0,11% 112,350 108,000 112,010 21 mrt
Chuy's Holdings 37,480 0,000 0,00% 0,000 0,000 37,480 10 okt
Cidara Therapeutics 22,470 -0,630 -2,73% 23,498 21,200 23,100 21 mrt
Cimpress PLC 43,320 -0,840 -1,90% 44,245 42,480 44,160 21 mrt
Cincinnati Financ... 145,635 -0,585 -0,40% 146,700 143,605 146,220 21 mrt
Cintas Corp 191,150 -3,310 -1,70% 192,400 189,905 194,460 21 mrt
Cirrus Logic 99,770 -0,100 -0,10% 100,100 97,271 99,870 21 mrt
Cisco Systems 60,300 -0,320 -0,53% 60,400 59,425 60,620 21 mrt
Citi Trends 21,050 +0,940 +4,67% 21,095 19,720 20,110 21 mrt
Citizens & Northe... 20,410 -0,220 -1,07% 20,710 20,410 20,630 21 mrt
Citizens Communit... 14,570 -0,200 -1,35% 14,730 14,550 14,770 21 mrt
City Holding Company 118,160 +0,560 +0,48% 119,090 116,840 117,600 21 mrt
Civista Bancshares 19,570 -0,070 -0,36% 19,930 19,170 19,640 21 mrt
Clean Energy Fuel... 1,680 -0,070 -4,00% 1,729 1,620 1,750 21 mrt
Clearfield 31,220 -0,330 -1,05% 31,850 31,095 31,550 21 mrt
ClearOne 0,606 -0,017 -2,73% 0,770 0,573 0,623 21 mrt
Clearside Biomedical 1,010 0,000 0,00% 1,010 0,960 1,010 21 mrt
ClearSign Technol... 0,789 -0,001 -0,11% 0,800 0,765 0,790 21 mrt
CME Group 263,350 -3,190 -1,20% 267,780 263,020 266,540 21 mrt
CNB Financial Corp 22,160 -0,460 -2,03% 22,435 21,990 22,620 21 mrt
Coca-Cola Consoli... 1.302,010 -11,600 -0,88% 1.317,990 1.293,845 1.313,610 21 mrt
Codexis 2,555 +0,005 +0,20% 2,600 2,430 2,550 21 mrt
Coffee Holding Co 3,971 -0,369 -8,50% 5,140 3,770 4,340 21 mrt
Cogent Communicat... 68,305 -0,665 -0,96% 69,210 67,510 68,970 21 mrt
Cognex Corp 30,895 -0,255 -0,82% 30,940 30,360 31,150 21 mrt
Cognizant Technol... 76,420 -0,790 -1,02% 76,950 75,500 77,210 21 mrt
Coherus BioSciences 1,025 +0,079 +8,31% 1,030 0,890 0,946 21 mrt
Cohu 16,565 -0,325 -1,92% 16,910 16,250 16,890 21 mrt
Collegium Pharmac... 30,050 +0,120 +0,40% 30,530 29,250 29,930 21 mrt
Colliers Internat... 122,670 -1,120 -0,90% 123,380 121,120 123,790 21 mrt
Colony Bankcorp Inc 17,570 0,000 0,00% 0,000 0,000 17,570 22 nov
Columbia Banking ... 24,740 +0,120 +0,49% 24,820 24,230 24,620 21 mrt
Columbia Sportswe... 76,610 +0,250 +0,33% 77,390 74,207 76,360 21 mrt
Columbus McKinnon... 18,460 -0,270 -1,44% 18,700 18,270 18,730 21 mrt
Comcast Corp 36,750 +0,250 +0,68% 36,880 36,080 36,500 21 mrt
Commerce Bancshar... 61,240 -0,200 -0,33% 61,860 60,380 61,440 21 mrt
Commercial Vehicl... 1,415 -0,085 -5,67% 1,520 1,400 1,500 21 mrt
CommScope Holding... 5,610 +0,120 +2,19% 5,610 5,380 5,490 21 mrt
Community Trust B... 51,260 +0,070 +0,14% 51,980 50,495 51,190 21 mrt
Community West Ba... 18,000 -0,250 -1,37% 18,290 17,970 18,250 21 mrt
Commvault Systems 161,540 -0,670 -0,41% 162,730 159,310 162,210 21 mrt
Compugen Ltd 1,570 -0,030 -1,88% 1,600 1,560 1,600 21 mrt
Comstock Holding ... 7,750 +0,970 +14,31% 8,790 7,020 6,780 21 mrt
Comtech Telecommu... 1,935 +0,005 +0,26% 1,960 1,870 1,930 21 mrt
Conifer Holdings 0,700 -0,031 -4,24% 0,783 0,672 0,731 21 mrt
ConnectOne Bancorp 23,550 -0,040 -0,17% 23,790 23,030 23,590 21 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... 26,510 -1,090 -3,95% 27,670 26,440 27,600 21 mrt
Consumer Portfoli... 8,920 -0,060 -0,67% 9,210 8,510 8,980 21 mrt
Copart 53,630 -0,220 -0,41% 53,970 53,065 53,850 21 mrt
Corbus Pharmaceut... 5,750 -0,250 -4,17% 5,933 5,650 6,000 21 mrt
Corcept Therapeutics 58,640 +1,050 +1,82% 59,140 56,326 57,590 21 mrt
CorVel Corp 108,010 +0,690 +0,64% 108,190 105,600 107,320 21 mrt
Corvus Pharmaceut... 4,310 +0,100 +2,38% 4,310 4,000 4,210 21 mrt
CoStar Group 78,500 -0,520 -0,66% 78,715 77,350 79,020 21 mrt
Costco Wholesale ... 908,800 +13,400 +1,50% 909,770 883,960 895,400 21 mrt
CPS Technologies ... 1,760 +0,100 +6,02% 1,820 1,650 1,660 21 mrt
CRA International 175,950 -1,890 -1,06% 181,010 174,460 177,840 21 mrt
Cracker Barrel Ol... 40,380 -0,470 -1,15% 41,200 39,800 40,850 21 mrt
Creative Media & ... 0,246 -0,017 -6,53% 0,251 0,234 0,264 21 mrt
Credit Acceptance... 496,480 -1,220 -0,25% 499,420 487,805 497,700 21 mrt
Credit Suisse X-L... 160,370 -0,710 -0,44% 161,040 159,750 161,080 21 mrt
Credit Suisse X-L... 80,300 -0,900 -1,11% 81,880 79,853 81,200 21 mrt
Cresud S.A.C.I.F.... 11,105 +0,115 +1,05% 11,145 10,772 10,990 21 mrt
Criteo SA 36,900 +0,400 +1,10% 37,790 35,880 36,500 21 mrt
Crocs 104,590 -0,890 -0,84% 106,610 100,840 105,480 21 mrt
Cross Country Hea... 14,940 +0,140 +0,95% 15,005 14,700 14,800 21 mrt
Crown Crafts 3,830 -0,030 -0,78% 3,860 3,830 3,860 21 mrt
CryoPort 5,680 -0,090 -1,56% 5,775 5,475 5,770 21 mrt
CSG Systems Inter... 59,810 -0,480 -0,80% 60,360 59,590 60,290 21 mrt
CSP 16,980 -0,340 -1,96% 17,280 16,840 17,320 21 mrt
CSW Industrials 292,930 +0,270 +0,09% 293,230 283,780 292,660 21 mrt
CSX Corp 29,560 -0,420 -1,40% 29,830 29,460 29,980 21 mrt
Cumberland Pharma... 4,560 -0,320 -6,56% 4,945 4,550 4,880 21 mrt
Cumulus Media 0,460 +0,017 +3,86% 0,470 0,430 0,443 21 mrt
Curis 2,660 -0,090 -3,27% 2,750 2,650 2,750 21 mrt
Cutera 0,097 0,000 0,00% 0,000 0,000 0,097 12 mrt
CVB Financial Corp 18,700 +0,090 +0,48% 18,810 18,395 18,610 21 mrt
CVD Equipment Corp 3,050 -0,110 -3,48% 3,160 3,020 3,160 21 mrt
CyberArk Software... 352,070 +5,310 +1,53% 352,750 342,700 346,760 21 mrt
Cyclacel Pharmace... 0,320 +0,020 +6,81% 0,320 0,291 0,300 21 mrt
Cyclacel Pharmace... 6,160 0,000 0,00% 6,160 6,160 6,160 20 mrt
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 mrt '24
Cytokinetics 45,410 +2,310 +5,36% 47,000 42,700 43,100 21 mrt
CytomX Therapeutics 0,667 +0,001 +0,14% 0,667 0,623 0,666 21 mrt
Cytosorbents Corp 0,984 -0,107 -9,77% 1,140 0,966 1,090 21 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