Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 59,060 -1,040 -1,73% 59,290 56,500 60,100 04 apr
C.H. Robinson Wor... 90,940 -3,830 -4,04% 94,230 90,830 94,770 04 apr
Cadence Design Sy... 232,870 -16,040 -6,44% 246,215 232,370 248,910 04 apr
Cadiz 2,520 -0,150 -5,62% 2,600 2,335 2,670 04 apr
Caesars Entertain... 23,155 -0,615 -2,59% 23,640 21,400 23,770 04 apr
Caesarstone Ltd 2,540 +0,160 +6,72% 2,600 2,320 2,380 04 apr
Calamos Convertib... 9,420 -0,500 -5,04% 9,800 9,310 9,920 04 apr
Calamos Convertib... 8,966 -0,544 -5,72% 9,400 8,800 9,510 04 apr
Calamos Dynamic C... 19,490 -1,180 -5,71% 20,404 19,490 20,670 04 apr
Calamos Global Dy... 5,740 -0,430 -6,97% 6,090 5,680 6,170 04 apr
Calamos Global To... 9,230 -0,820 -8,16% 9,910 9,220 10,050 04 apr
Calamos Strategic... 14,220 -1,360 -8,73% 15,240 14,210 15,580 04 apr
Calavo Growers 23,530 -0,330 -1,38% 24,350 23,260 23,860 04 apr
Cal-Maine Foods 92,080 -0,890 -0,96% 95,410 90,251 92,970 04 apr
Calumet Inc. 9,750 -2,210 -18,48% 11,160 9,040 11,960 04 apr
Camden National Corp 36,510 -0,770 -2,07% 36,570 35,099 37,280 04 apr
Camp4 Therapeutic... 3,030 -0,060 -1,94% 3,304 3,010 3,090 04 apr
Camtek Ltd 50,600 -2,110 -4,00% 51,320 47,410 52,710 04 apr
Canadian Solar 7,580 -0,870 -10,30% 8,154 7,205 8,450 04 apr
Canterbury Park H... 18,250 0,000 0,00% 18,490 18,250 18,250 02 apr
Capital City Bank... 33,850 +0,090 +0,27% 33,905 32,562 33,760 04 apr
Capital Southwest... 19,790 -1,980 -9,10% 21,425 19,621 21,770 04 apr
Capitol Federal F... 5,250 -0,100 -1,87% 5,300 5,070 5,350 04 apr
Capricor Therapeu... 9,060 -0,210 -2,27% 9,260 8,330 9,270 04 apr
Cara Therapeutics... 4,800 -0,150 -3,03% 4,880 4,730 4,950 04 apr
CareDx 17,280 -0,090 -0,52% 18,550 16,440 17,370 04 apr
CareTrust REIT 27,950 -0,900 -3,12% 29,070 27,870 28,850 04 apr
Carlyle Group (The) 35,780 -2,930 -7,57% 36,980 33,020 38,710 04 apr
CarParts.com 0,863 -0,131 -13,19% 0,970 0,850 0,994 04 apr
Carver Bancorp 1,385 +0,005 +0,36% 1,410 1,360 1,380 04 apr
Casella Waste Sys... 108,570 -6,410 -5,57% 116,170 108,530 114,980 04 apr
Casey's General S... 415,580 -33,590 -7,48% 444,585 414,410 449,170 04 apr
CASI Pharmaceuticals 2,090 -0,035 -1,65% 2,223 2,040 2,125 04 apr
Cass Information ... 40,910 +0,015 +0,04% 41,385 39,000 40,895 04 apr
Catalyst Pharmace... 23,070 -1,040 -4,31% 24,270 22,851 24,110 04 apr
Cathay General Ba... 38,100 -0,520 -1,35% 38,220 36,055 38,620 04 apr
Cavco Industries 487,505 +1,175 +0,24% 502,000 469,930 486,330 04 apr
CB Financial Serv... 26,860 -0,390 -1,43% 27,230 26,010 27,250 04 apr
CBAK Energy Techn... 0,673 -0,054 -7,37% 0,701 0,631 0,727 04 apr
CDW Corp 144,420 -7,150 -4,72% 149,700 141,800 151,570 04 apr
CECO Environmenta... 19,810 -0,200 -1,00% 19,840 18,438 20,010 04 apr
Celldex Therapeutics 15,780 -1,370 -7,99% 17,015 15,460 17,150 04 apr
Cellectar Bioscie... 0,265 -0,028 -9,65% 0,293 0,231 0,293 04 apr
Cellectis SA 1,150 -0,050 -4,17% 1,185 1,100 1,200 04 apr
Cemtrex In 1,250 -0,070 -5,30% 1,320 1,200 1,320 04 apr
Central Garden & ... 35,230 -0,460 -1,29% 35,600 34,680 35,690 04 apr
Central Garden & ... 31,460 -0,380 -1,19% 32,000 30,890 31,840 04 apr
Century Aluminum ... 15,000 -2,460 -14,09% 16,463 14,320 17,460 04 apr
Century Casinos 1,560 -0,030 -1,89% 1,640 1,450 1,590 04 apr
Ceragon Networks Ltd 2,100 -0,110 -4,98% 2,180 2,020 2,210 04 apr
Cerus Corp 1,240 -0,050 -3,88% 1,280 1,190 1,290 04 apr
CEVA Inc 21,280 -1,270 -5,63% 21,725 20,030 22,550 04 apr
CF Bankshares 19,670 -0,710 -3,48% 20,220 19,225 20,380 04 apr
Champions Oncology 7,490 -0,680 -8,32% 8,030 7,400 8,170 04 apr
Charles & Colvard... 0,920 -0,080 -7,99% 0,980 0,920 1,000 04 apr
Charter Communica... 338,290 -30,110 -8,17% 368,915 337,543 368,400 04 apr
Check Point Softw... 215,580 -8,440 -3,77% 222,030 215,110 224,020 04 apr
Check-Cap Ltd 0,670 -0,105 -13,50% 0,799 0,610 0,775 04 apr
Cheesecake Factory 45,670 -1,120 -2,39% 46,430 43,120 46,790 04 apr
Chefs' Warehouse ... 50,000 -1,860 -3,59% 50,620 48,150 51,860 04 apr
Chemung Financial... 44,100 -1,010 -2,24% 44,210 42,390 45,110 04 apr
Children's Place 6,860 -0,990 -12,61% 7,900 6,535 7,850 04 apr
Chimerix 8,525 -0,005 -0,06% 8,540 8,510 8,530 04 apr
China Automotive ... 3,790 -0,350 -8,45% 4,060 3,670 4,140 04 apr
China Jo-Jo Drugs... 1,520 -0,090 -5,59% 0,000 0,000 1,610 03 mrt
China Natural Res... 0,537 -0,038 -6,64% 0,600 0,530 0,575 04 apr
ChromaDex Corp 7,870 -0,070 -0,88% 0,000 0,000 7,940 18 mrt
CHS 27,130 -0,190 -0,70% 27,940 27,058 27,320 04 apr
CHS 25,690 -0,036 -0,14% 25,790 25,608 25,726 04 apr
CHS 25,000 -0,010 -0,04% 25,081 24,880 25,010 04 apr
CHS 24,700 -0,100 -0,40% 24,895 24,621 24,800 04 apr
CHS 26,000 -0,060 -0,23% 26,300 25,860 26,060 04 apr
Churchill Downs 102,600 -6,420 -5,89% 106,540 101,615 109,020 04 apr
Chuy's Holdings 37,480 0,000 0,00% 0,000 0,000 37,480 10 okt
Cidara Therapeutics 16,390 -1,430 -8,02% 17,200 16,100 17,820 04 apr
Cimpress PLC 43,524 -0,846 -1,91% 43,850 41,420 44,370 04 apr
Cincinnati Financ... 131,780 -12,920 -8,93% 142,490 130,720 144,700 04 apr
Cintas Corp 190,240 -14,610 -7,13% 204,570 190,140 204,850 04 apr
Cirrus Logic 83,220 -5,630 -6,34% 86,650 82,155 88,850 04 apr
Cisco Systems 54,540 -2,770 -4,83% 57,470 54,440 57,310 04 apr
Citi Trends 19,170 -0,340 -1,74% 19,545 16,820 19,510 04 apr
Citizens & Northe... 19,170 -0,050 -0,26% 19,180 18,400 19,220 04 apr
Citizens Communit... 13,400 -0,610 -4,35% 13,712 13,040 14,010 04 apr
City Holding Company 112,430 -0,230 -0,20% 113,080 106,700 112,660 04 apr
Civista Bancshares 18,600 +0,040 +0,22% 18,730 17,720 18,560 04 apr
Clean Energy Fuel... 1,460 -0,030 -2,01% 1,460 1,370 1,490 04 apr
Clearfield 25,460 -1,590 -5,88% 25,805 24,500 27,050 04 apr
ClearOne 0,462 -0,029 -5,82% 0,548 0,431 0,490 04 apr
Clearside Biomedical 0,875 -0,025 -2,76% 0,900 0,845 0,900 04 apr
ClearSign Technol... 0,500 -0,113 -18,43% 0,600 0,500 0,613 04 apr
CME Group 254,370 -13,990 -5,21% 273,420 254,190 268,360 04 apr
CNB Financial Corp 20,270 -0,310 -1,51% 20,360 19,320 20,580 04 apr
Coca-Cola Consoli... 1.307,140 -83,800 -6,02% 1.375,640 1.306,080 1.390,940 04 apr
Codexis 2,125 -0,165 -7,21% 2,250 2,000 2,290 04 apr
Coffee Holding Co 3,180 -0,450 -12,40% 3,535 3,040 3,630 04 apr
Cogent Communicat... 56,950 -3,130 -5,21% 59,010 55,490 60,080 04 apr
Cognex Corp 24,930 -2,060 -7,63% 26,350 24,480 26,990 04 apr
Cognizant Technol... 68,670 -4,600 -6,28% 72,750 68,560 73,270 04 apr
Coherus BioSciences 0,785 -0,032 -3,89% 0,817 0,750 0,817 04 apr
Cohu 13,380 -0,340 -2,48% 13,570 12,570 13,720 04 apr
Collegium Pharmac... 28,140 -0,880 -3,03% 28,340 27,670 29,020 04 apr
Colliers Internat... 112,160 -4,100 -3,53% 117,800 109,795 116,260 04 apr
Colony Bankcorp Inc 17,570 0,000 0,00% 0,000 0,000 17,570 22 nov
Columbia Banking ... 20,780 -1,040 -4,77% 21,130 19,920 21,820 04 apr
Columbia Sportswe... 68,730 +1,540 +2,29% 72,510 64,845 67,190 04 apr
Columbus McKinnon... 14,550 -0,160 -1,09% 14,570 13,200 14,710 04 apr
Comcast Corp 33,380 -2,340 -6,55% 35,345 33,340 35,720 04 apr
Commerce Bancshar... 55,470 -2,170 -3,76% 57,940 53,970 57,640 04 apr
Commercial Vehicl... 1,090 -0,060 -5,22% 1,120 1,000 1,150 04 apr
CommScope Holding... 3,620 -0,480 -11,71% 3,930 3,150 4,100 04 apr
Community Trust B... 46,640 -0,740 -1,56% 47,380 44,755 47,380 04 apr
Community West Ba... 16,670 -0,340 -2,00% 16,945 16,053 17,010 04 apr
Commvault Systems 139,110 -13,780 -9,01% 148,000 137,330 152,890 04 apr
Compugen Ltd 1,315 -0,095 -6,74% 1,371 1,280 1,410 04 apr
Comstock Holding ... 8,760 -0,340 -3,74% 9,090 8,385 9,100 04 apr
Comtech Telecommu... 1,350 -0,050 -3,57% 1,420 1,250 1,400 04 apr
Conifer Holdings 0,470 +0,011 +2,31% 0,500 0,450 0,459 04 apr
ConnectOne Bancorp 21,620 -0,180 -0,83% 21,870 20,700 21,800 04 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... 24,050 -0,340 -1,39% 24,530 23,791 24,390 04 apr
Consumer Portfoli... 9,385 +0,625 +7,13% 9,400 8,380 8,760 04 apr
Copart 54,510 -2,130 -3,76% 57,200 54,460 56,640 04 apr
Corbus Pharmaceut... 5,020 +0,100 +2,03% 5,040 4,680 4,920 04 apr
Corcept Therapeutics 74,420 -4,950 -6,24% 78,000 72,590 79,370 04 apr
CorVel Corp 110,790 -0,330 -0,30% 110,840 108,010 111,120 04 apr
Corvus Pharmaceut... 2,850 -0,140 -4,68% 2,970 2,710 2,990 04 apr
CoStar Group 72,610 -3,740 -4,90% 75,995 72,550 76,350 04 apr
Costco Wholesale ... 916,280 -50,800 -5,25% 964,520 914,140 967,080 04 apr
CPS Technologies ... 1,490 -0,040 -2,61% 1,510 1,440 1,530 04 apr
CRA International 165,780 -1,840 -1,10% 169,903 161,825 167,620 04 apr
Cracker Barrel Ol... 37,190 +1,110 +3,08% 37,380 33,855 36,080 04 apr
Creative Media & ... 0,237 -0,022 -8,49% 0,260 0,223 0,259 04 apr
Credit Acceptance... 460,530 -36,250 -7,30% 488,540 460,530 496,780 04 apr
Credit Suisse X-L... 160,350 -1,150 -0,71% 161,890 160,010 161,500 04 apr
Credit Suisse X-L... 73,370 -4,830 -6,18% 76,850 72,600 78,200 04 apr
Cresud S.A.C.I.F.... 10,570 -0,700 -6,21% 11,060 10,085 11,270 04 apr
Criteo SA 30,060 -2,560 -7,85% 31,695 29,720 32,620 04 apr
Crocs 100,650 +4,680 +4,88% 103,145 90,150 95,970 04 apr
Cross Country Hea... 14,510 -0,320 -2,16% 14,860 14,425 14,830 04 apr
Crown Crafts 3,270 -0,200 -5,76% 3,480 3,260 3,470 04 apr
CryoPort 5,345 -0,095 -1,75% 5,350 4,855 5,440 04 apr
CSG Systems Inter... 57,320 -1,730 -2,93% 58,485 56,615 59,050 04 apr
CSP 13,700 -1,070 -7,24% 14,760 13,520 14,770 04 apr
CSW Industrials 263,470 -6,760 -2,50% 266,145 250,015 270,230 04 apr
CSX Corp 27,200 -0,790 -2,82% 27,730 26,945 27,990 04 apr
Cumberland Pharma... 4,230 -0,070 -1,63% 4,270 4,110 4,300 04 apr
Cumulus Media 0,400 -0,038 -8,70% 0,467 0,356 0,438 04 apr
Curis 1,230 -0,100 -7,52% 1,422 1,190 1,330 04 apr
Cutera 0,097 0,000 0,00% 0,000 0,000 0,097 12 mrt
CVB Financial Corp 16,860 -0,200 -1,17% 17,010 16,330 17,060 04 apr
CVD Equipment Corp 2,670 -0,390 -12,75% 3,060 2,650 3,060 04 apr
CyberArk Software... 306,460 -21,500 -6,56% 321,220 304,200 327,960 04 apr
Cyclacel Pharmace... 0,214 -0,016 -6,96% 0,226 0,201 0,230 04 apr
Cyclacel Pharmace... 3,440 -1,060 -23,56% 4,080 3,320 4,500 04 apr
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 mrt '24
Cytokinetics 37,360 -3,160 -7,80% 40,620 36,890 40,520 04 apr
CytomX Therapeutics 0,451 -0,093 -17,05% 0,553 0,451 0,543 04 apr
Cytosorbents Corp 0,951 -0,039 -3,94% 1,050 0,945 0,990 04 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