Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 86,030 +2,200 +2,62% 0,000 0,000 83,830 18 feb
C.H. Robinson Wor... 99,920 +0,430 +0,43% 0,000 0,000 99,490 18 feb
Cadence Design Sy... 300,430 +5,240 +1,78% 0,000 0,000 295,190 18 feb
Cadiz 5,160 0,000 0,00% 5,366 5,120 5,160 18 feb
Caesars Entertain... 39,540 -0,220 -0,55% 0,000 0,000 39,760 18 feb
Caesarstone Ltd 4,000 +0,030 +0,76% 4,139 3,990 3,970 18 feb
Calamos Convertib... 11,380 +0,010 +0,09% 0,000 0,000 11,370 18 feb
Calamos Convertib... 11,220 -0,040 -0,36% 0,000 0,000 11,260 18 feb
Calamos Dynamic C... 24,535 -0,145 -0,59% 24,700 24,400 24,680 18 feb
Calamos Global Dy... 7,040 +0,020 +0,28% 0,000 0,000 7,020 18 feb
Calamos Global To... 11,600 -0,060 -0,51% 0,000 0,000 11,660 18 feb
Calamos Strategic... 18,360 -0,020 -0,11% 0,000 0,000 18,380 18 feb
Calavo Growers 23,750 -0,460 -1,90% 0,000 0,000 24,210 18 feb
Cal-Maine Foods 90,960 -4,140 -4,35% 0,000 0,000 95,100 18 feb
Calumet Inc. 16,080 -0,490 -2,96% 16,840 15,850 16,570 18 feb
Camden National Corp 45,020 +0,450 +1,01% 0,000 0,000 44,570 18 feb
Camp4 Therapeutic... 4,750 -0,350 -6,86% 5,200 4,650 5,100 18 feb
Camtek Ltd 85,000 -1,820 -2,10% 0,000 0,000 86,820 18 feb
Canadian Solar 10,770 +0,140 +1,32% 0,000 0,000 10,630 18 feb
Canterbury Park H... 20,500 -0,300 -1,44% 0,000 0,000 20,800 18 feb
Capital City Bank... 37,230 +0,240 +0,65% 0,000 0,000 36,990 18 feb
Capital Southwest... 23,810 +0,350 +1,49% 0,000 0,000 23,460 18 feb
Capitol Federal F... 6,120 -0,060 -0,97% 0,000 0,000 6,180 18 feb
Capricor Therapeu... 14,920 -1,030 -6,46% 0,000 0,000 15,950 18 feb
Cara Therapeutics... 5,040 -0,160 -3,08% 5,310 5,040 5,200 18 feb
CareDx 24,490 -0,010 -0,04% 0,000 0,000 24,500 18 feb
CareTrust REIT 25,970 -0,450 -1,70% 26,605 25,970 26,420 18 feb
Carlyle Group (The) 53,450 +1,680 +3,25% 0,000 0,000 51,770 18 feb
CarParts.com 1,015 -0,085 -7,73% 1,090 1,010 1,100 18 feb
Carver Bancorp 1,720 +0,010 +0,58% 1,760 1,700 1,710 18 feb
Casella Waste Sys... 115,010 +3,650 +3,28% 0,000 0,000 111,360 18 feb
Casey's General S... 425,980 -6,190 -1,43% 0,000 0,000 432,170 18 feb
CASI Pharmaceuticals 2,510 +0,010 +0,40% 2,570 2,500 2,500 18 feb
Cass Information ... 45,080 +0,490 +1,10% 0,000 0,000 44,590 18 feb
Catalyst Pharmace... 22,930 -0,340 -1,46% 0,000 0,000 23,270 18 feb
Cathay General Ba... 46,870 +0,290 +0,62% 0,000 0,000 46,580 18 feb
Cavco Industries 539,100 +0,800 +0,15% 0,000 0,000 538,300 18 feb
CB Financial Serv... 30,405 -0,215 -0,70% 0,000 0,000 30,620 18 feb
CBAK Energy Techn... 0,890 +0,018 +2,09% 0,890 0,862 0,872 18 feb
CDW Corp 192,460 +3,070 +1,62% 0,000 0,000 189,390 18 feb
CECO Environmenta... 24,740 +0,470 +1,94% 0,000 0,000 24,270 18 feb
Celldex Therapeutics 22,540 -0,160 -0,70% 0,000 0,000 22,700 18 feb
Cellectar Bioscie... 0,314 +0,023 +8,01% 0,000 0,000 0,291 18 feb
Cellectis SA 1,580 +0,030 +1,94% 0,000 0,000 1,550 18 feb
Cemtrex In 1,980 -0,170 -7,91% 0,000 0,000 2,150 18 feb
Central Garden & ... 38,210 -0,540 -1,39% 0,000 0,000 38,750 18 feb
Central Garden & ... 32,840 -0,410 -1,23% 0,000 0,000 33,250 18 feb
Century Aluminum ... 21,830 +0,890 +4,25% 0,000 0,000 20,940 18 feb
Century Casinos 3,180 -0,040 -1,24% 3,260 3,160 3,220 18 feb
Ceragon Networks Ltd 3,420 -0,040 -1,16% 0,000 0,000 3,460 18 feb
Cerus Corp 1,855 +0,005 +0,27% 1,960 1,825 1,850 18 feb
CEVA Inc 35,775 +1,105 +3,19% 0,000 0,000 34,670 18 feb
CF Bankshares 24,810 -0,180 -0,72% 0,000 0,000 24,990 18 feb
Champions Oncology 10,800 -0,270 -2,44% 0,000 0,000 11,070 18 feb
Charles & Colvard... 1,370 -0,010 -0,72% 1,380 1,320 1,380 18 feb
Charter Communica... 361,740 +1,470 +0,41% 0,000 0,000 360,270 18 feb
Check Point Softw... 220,460 -1,630 -0,73% 0,000 0,000 222,090 18 feb
Check-Cap Ltd 0,840 -0,021 -2,43% 0,900 0,800 0,861 18 feb
Cheesecake Factory 55,780 +2,440 +4,57% 0,000 0,000 53,340 18 feb
Chefs' Warehouse ... 66,350 +1,050 +1,61% 0,000 0,000 65,300 18 feb
Chemung Financial... 51,610 -0,200 -0,39% 0,000 0,000 51,810 18 feb
Children's Place 9,660 -0,070 -0,72% 9,970 9,600 9,730 18 feb
Chimerix 4,830 +0,450 +10,27% 0,000 0,000 4,380 18 feb
China Automotive ... 4,463 +0,013 +0,29% 0,000 0,000 4,450 18 feb
China Jo-Jo Drugs... 1,350 +0,020 +1,50% 1,350 1,300 1,330 18 feb
China Natural Res... 0,567 -0,003 -0,53% 0,000 0,000 0,570 18 feb
ChromaDex Corp 5,910 +0,040 +0,68% 0,000 0,000 5,870 18 feb
CHS 28,180 -0,170 -0,60% 0,000 0,000 28,350 18 feb
CHS 26,053 +0,072 +0,28% 26,160 26,000 25,980 18 feb
CHS 25,430 -0,070 -0,27% 25,507 25,410 25,500 18 feb
CHS 25,153 -0,077 -0,30% 25,230 25,142 25,230 18 feb
CHS 26,640 +0,020 +0,08% 0,000 0,000 26,620 18 feb
Churchill Downs 121,540 -0,570 -0,47% 0,000 0,000 122,110 18 feb
Chuy's Holdings 37,480 0,000 0,00% 0,000 0,000 37,480 10 okt
Cidara Therapeutics 24,000 +0,060 +0,25% 24,320 23,600 23,940 18 feb
Cimpress PLC 50,290 -3,560 -6,61% 0,000 0,000 53,850 18 feb
Cincinnati Financ... 136,610 -0,360 -0,26% 0,000 0,000 136,970 18 feb
Cintas Corp 203,740 -0,480 -0,24% 0,000 0,000 204,220 18 feb
Cirrus Logic 111,240 +2,180 +2,00% 0,000 0,000 109,060 18 feb
Cisco Systems 64,580 -0,290 -0,45% 0,000 0,000 64,870 18 feb
Citi Trends 28,880 +0,690 +2,45% 0,000 0,000 28,190 18 feb
Citizens & Northe... 21,465 +0,065 +0,30% 0,000 0,000 21,400 18 feb
Citizens Communit... 15,670 +0,020 +0,13% 0,000 0,000 15,650 18 feb
City Holding Company 120,020 +0,970 +0,81% 0,000 0,000 119,050 18 feb
Civista Bancshares 21,430 +0,300 +1,42% 0,000 0,000 21,130 18 feb
Clean Energy Fuel... 3,050 -0,080 -2,56% 0,000 0,000 3,130 18 feb
Clearfield 33,300 +0,710 +2,18% 0,000 0,000 32,590 18 feb
ClearOne 0,520 +0,036 +7,48% 0,000 0,000 0,484 18 feb
Clearside Biomedical 1,040 -0,030 -2,80% 1,090 1,020 1,070 18 feb
ClearSign Technol... 0,907 -0,093 -9,30% 1,049 0,901 1,000 18 feb
CME Group 247,850 +2,370 +0,97% 0,000 0,000 245,480 18 feb
CNB Financial Corp 26,300 +0,170 +0,65% 0,000 0,000 26,130 18 feb
Coca-Cola Consoli... 1.398,320 -10,270 -0,73% 0,000 0,000 1.408,590 18 feb
Codexis 4,390 +0,080 +1,86% 4,400 4,230 4,310 18 feb
Coffee Holding Co 5,950 +0,310 +5,50% 0,000 0,000 5,640 18 feb
Cogent Communicat... 83,400 +1,400 +1,71% 0,000 0,000 82,000 18 feb
Cognex Corp 33,040 -0,160 -0,48% 0,000 0,000 33,200 18 feb
Cognizant Technol... 88,770 -1,930 -2,13% 0,000 0,000 90,700 18 feb
Coherus BioSciences 1,125 -0,055 -4,66% 0,000 0,000 1,180 18 feb
Cohu 21,320 +0,200 +0,95% 0,000 0,000 21,120 18 feb
Collegium Pharmac... 29,710 +0,050 +0,17% 0,000 0,000 29,660 18 feb
Colliers Internat... 131,020 -0,680 -0,52% 0,000 0,000 131,700 18 feb
Colony Bankcorp Inc 17,570 0,000 0,00% 0,000 0,000 17,570 22 nov
Columbia Banking ... 27,830 +0,420 +1,53% 0,000 0,000 27,410 18 feb
Columbia Sportswe... 88,850 +4,270 +5,05% 0,000 0,000 84,580 18 feb
Columbus McKinnon... 20,470 -0,010 -0,05% 0,000 0,000 20,480 18 feb
Comcast Corp 36,350 +0,960 +2,71% 0,000 0,000 35,390 18 feb
Commerce Bancshar... 66,600 +0,860 +1,31% 0,000 0,000 65,740 18 feb
Commercial Vehicl... 2,030 -0,030 -1,46% 2,130 2,000 2,060 18 feb
CommScope Holding... 5,121 +0,041 +0,81% 5,385 5,090 5,080 18 feb
Community Trust B... 55,530 +0,030 +0,05% 0,000 0,000 55,500 18 feb
Community West Ba... 18,990 -0,070 -0,37% 0,000 0,000 19,060 18 feb
Commvault Systems 187,900 +2,990 +1,62% 0,000 0,000 184,910 18 feb
Compugen Ltd 2,280 +0,060 +2,70% 0,000 0,000 2,220 18 feb
Comstock Holding ... 8,140 +0,050 +0,62% 0,000 0,000 8,090 18 feb
Comtech Telecommu... 2,370 +0,040 +1,72% 2,490 2,320 2,330 18 feb
Conifer Holdings 1,010 +0,015 +1,51% 1,090 1,010 0,995 18 feb
ConnectOne Bancorp 26,870 +0,010 +0,04% 0,000 0,000 26,860 18 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... 27,980 +0,910 +3,36% 0,000 0,000 27,070 18 feb
Consumer Portfoli... 11,240 +0,290 +2,65% 0,000 0,000 10,950 18 feb
Copart 59,590 +0,200 +0,34% 59,960 59,090 59,390 18 feb
Corbus Pharmaceut... 8,210 -0,300 -3,53% 0,000 0,000 8,510 18 feb
Corcept Therapeutics 72,600 -0,120 -0,17% 0,000 0,000 72,720 18 feb
CorVel Corp 118,990 +1,660 +1,41% 0,000 0,000 117,330 18 feb
Corvus Pharmaceut... 4,770 -0,110 -2,25% 4,980 4,760 4,880 18 feb
CoStar Group 75,460 +1,400 +1,89% 0,000 0,000 74,060 18 feb
Costco Wholesale ... 1.056,000 -15,850 -1,48% 0,000 0,000 1.071,850 18 feb
CPS Technologies ... 1,760 -0,160 -8,33% 1,880 1,720 1,920 18 feb
CRA International 189,051 -7,509 -3,82% 0,000 0,000 196,560 18 feb
Cracker Barrel Ol... 48,930 +1,600 +3,38% 0,000 0,000 47,330 18 feb
Creative Media & ... 0,714 -0,017 -2,37% 0,000 0,000 0,731 18 feb
Credit Acceptance... 524,705 +4,095 +0,79% 0,000 0,000 520,610 18 feb
Credit Suisse X-L... 159,380 +1,680 +1,07% 0,000 0,000 157,700 18 feb
Credit Suisse X-L... 80,857 +0,917 +1,15% 0,000 0,000 79,940 18 feb
Cresud S.A.C.I.F.... 10,910 -0,390 -3,45% 0,000 0,000 11,300 18 feb
Criteo SA 44,520 +0,800 +1,83% 0,000 0,000 43,720 18 feb
Crocs 107,480 -0,950 -0,88% 0,000 0,000 108,430 18 feb
Cross Country Hea... 18,070 -0,080 -0,44% 0,000 0,000 18,150 18 feb
Crown Crafts 4,250 -0,040 -0,93% 0,000 0,000 4,290 18 feb
CryoPort 6,770 +0,040 +0,59% 0,000 0,000 6,730 18 feb
CSG Systems Inter... 63,330 -0,820 -1,28% 0,000 0,000 64,150 18 feb
CSP 18,740 -0,590 -3,05% 0,000 0,000 19,330 18 feb
CSW Industrials 319,480 +1,360 +0,43% 0,000 0,000 318,120 18 feb
CSX Corp 33,640 +0,270 +0,81% 0,000 0,000 33,370 18 feb
Cumberland Pharma... 4,820 -0,330 -6,41% 0,000 0,000 5,150 18 feb
Cumulus Media 0,929 +0,074 +8,60% 0,950 0,890 0,855 18 feb
Curis 3,160 -0,060 -1,86% 3,409 3,160 3,220 18 feb
Cutera 0,469 -0,012 -2,43% 0,492 0,451 0,481 18 feb
CVB Financial Corp 20,430 +0,150 +0,74% 0,000 0,000 20,280 18 feb
CVD Equipment Corp 3,530 -0,180 -4,85% 3,813 3,530 3,710 18 feb
CyberArk Software... 409,760 -3,550 -0,86% 0,000 0,000 413,310 18 feb
Cyclacel Pharmace... 0,350 -0,022 -5,84% 0,000 0,000 0,372 18 feb
Cyclacel Pharmace... 5,240 -0,300 -5,42% 5,576 5,170 5,540 18 feb
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 21 mrt
Cytokinetics 45,410 -0,750 -1,62% 0,000 0,000 46,160 18 feb
CytomX Therapeutics 0,795 -0,001 -0,14% 0,000 0,000 0,796 18 feb
Cytosorbents Corp 1,180 -0,120 -9,23% 0,000 0,000 1,300 18 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