Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 57,520 -1,540 -2,61% 58,810 54,210 59,060 07 apr
C.H. Robinson Wor... 89,200 -1,740 -1,91% 92,160 86,465 90,940 07 apr
Cadence Design Sy... 233,820 +0,950 +0,41% 245,660 221,560 232,870 07 apr
Cadiz 2,460 -0,060 -2,38% 2,620 2,270 2,520 07 apr
Caesars Entertain... 23,750 +0,595 +2,57% 25,190 22,310 23,155 07 apr
Caesarstone Ltd 2,520 -0,020 -0,79% 2,890 2,400 2,540 07 apr
Calamos Convertib... 9,180 -0,240 -2,55% 9,342 8,990 9,420 07 apr
Calamos Convertib... 8,650 -0,316 -3,52% 8,940 8,410 8,966 07 apr
Calamos Dynamic C... 19,205 -0,285 -1,46% 19,445 18,200 19,490 07 apr
Calamos Global Dy... 5,630 -0,110 -1,92% 5,794 5,345 5,740 07 apr
Calamos Global To... 8,910 -0,320 -3,47% 9,450 8,707 9,230 07 apr
Calamos Strategic... 13,860 -0,360 -2,53% 14,669 13,200 14,220 07 apr
Calavo Growers 23,535 +0,005 +0,02% 23,810 22,610 23,530 07 apr
Cal-Maine Foods 93,450 +1,370 +1,49% 94,580 87,490 92,080 07 apr
Calumet Inc. 9,825 +0,075 +0,77% 10,230 8,500 9,750 07 apr
Camden National Corp 36,350 -0,160 -0,44% 38,210 35,080 36,510 07 apr
Camp4 Therapeutic... 2,600 -0,430 -14,19% 2,900 2,440 3,030 07 apr
Camtek Ltd 55,170 +4,570 +9,03% 59,000 49,850 50,600 07 apr
Canadian Solar 7,660 +0,080 +1,06% 8,300 7,079 7,580 07 apr
Canterbury Park H... 17,830 -0,420 -2,30% 17,830 17,830 18,250 07 apr
Capital City Bank... 33,560 -0,290 -0,86% 34,677 32,663 33,850 07 apr
Capital Southwest... 18,700 -1,090 -5,51% 19,610 18,010 19,790 07 apr
Capitol Federal F... 5,260 +0,010 +0,19% 5,505 5,060 5,250 07 apr
Capricor Therapeu... 9,180 +0,120 +1,32% 9,320 8,290 9,060 07 apr
Cara Therapeutics... 4,752 -0,048 -1,01% 4,890 4,625 4,800 07 apr
CareDx 17,720 +0,440 +2,55% 18,670 15,780 17,280 07 apr
CareTrust REIT 26,740 -1,230 -4,40% 28,190 26,350 27,970 07 apr
Carlyle Group (The) 36,910 +1,130 +3,16% 38,720 33,500 35,780 07 apr
CarParts.com 0,875 +0,012 +1,43% 0,946 0,850 0,863 07 apr
Carver Bancorp 1,370 -0,015 -1,08% 1,410 1,350 1,385 07 apr
Casella Waste Sys... 104,030 -4,540 -4,18% 110,930 101,151 108,570 07 apr
Casey's General S... 418,010 +2,430 +0,58% 427,017 397,800 415,580 07 apr
CASI Pharmaceuticals 2,010 -0,080 -3,83% 2,050 2,010 2,090 07 apr
Cass Information ... 40,040 -0,870 -2,13% 42,010 39,040 40,910 07 apr
Catalyst Pharmace... 21,810 -1,260 -5,46% 22,930 21,000 23,070 07 apr
Cathay General Ba... 37,840 -0,260 -0,68% 39,690 36,130 38,100 07 apr
Cavco Industries 466,360 -21,145 -4,34% 496,920 460,315 487,505 07 apr
CB Financial Serv... 26,480 -0,380 -1,41% 26,690 26,260 26,860 07 apr
CBAK Energy Techn... 0,702 +0,029 +4,28% 0,773 0,591 0,673 07 apr
CDW Corp 147,200 +2,780 +1,92% 147,690 137,310 144,420 07 apr
CECO Environmenta... 19,370 -0,440 -2,22% 20,760 18,655 19,810 07 apr
Celldex Therapeutics 15,710 -0,070 -0,44% 16,060 14,720 15,780 07 apr
Cellectar Bioscie... 0,247 -0,018 -6,64% 0,282 0,247 0,265 07 apr
Cellectis SA 1,155 +0,005 +0,43% 1,180 1,100 1,150 07 apr
Cemtrex In 1,300 +0,050 +4,00% 1,300 1,150 1,250 07 apr
Central Garden & ... 35,130 -0,100 -0,28% 35,760 33,500 35,230 07 apr
Central Garden & ... 30,960 -0,500 -1,59% 31,650 29,710 31,460 07 apr
Century Aluminum ... 14,985 -0,015 -0,10% 15,800 13,665 15,000 07 apr
Century Casinos 1,510 -0,050 -3,21% 1,560 1,450 1,560 07 apr
Ceragon Networks Ltd 2,140 +0,040 +1,90% 2,245 1,950 2,100 07 apr
Cerus Corp 1,240 0,000 0,00% 1,320 1,120 1,240 07 apr
CEVA Inc 21,470 +0,190 +0,89% 22,800 19,350 21,280 07 apr
CF Bankshares 19,890 +0,220 +1,12% 20,000 19,260 19,670 07 apr
Champions Oncology 7,900 +0,410 +5,47% 8,180 7,010 7,490 07 apr
Charles & Colvard... 0,862 -0,058 -6,35% 0,910 0,795 0,920 07 apr
Charter Communica... 332,890 -5,400 -1,60% 350,885 324,080 338,290 07 apr
Check Point Softw... 213,610 -1,970 -0,91% 219,210 200,050 215,580 07 apr
Check-Cap Ltd 0,650 -0,021 -3,07% 0,680 0,610 0,670 07 apr
Cheesecake Factory 44,400 -1,270 -2,78% 48,545 42,690 45,670 07 apr
Chefs' Warehouse ... 49,440 -0,560 -1,12% 52,460 46,890 50,000 07 apr
Chemung Financial... 42,820 -1,280 -2,90% 44,190 41,270 44,100 07 apr
Children's Place 6,325 -0,535 -7,80% 7,140 6,000 6,860 07 apr
Chimerix 8,520 -0,005 -0,06% 8,530 8,460 8,525 07 apr
China Automotive ... 3,710 -0,080 -2,11% 3,780 3,559 3,790 07 apr
China Jo-Jo Drugs... 1,520 -0,090 -5,59% 0,000 0,000 1,610 03 mrt
China Natural Res... 0,520 -0,017 -3,15% 0,521 0,520 0,537 07 apr
ChromaDex Corp 7,870 -0,070 -0,88% 0,000 0,000 7,940 18 mrt
CHS 26,840 -0,290 -1,07% 27,395 26,610 27,130 07 apr
CHS 25,350 -0,340 -1,32% 25,600 25,350 25,690 07 apr
CHS 24,760 -0,240 -0,96% 25,090 24,725 25,000 07 apr
CHS 24,440 -0,260 -1,05% 24,670 24,310 24,700 07 apr
CHS 25,700 -0,301 -1,16% 25,950 25,610 26,000 07 apr
Churchill Downs 99,660 -2,940 -2,87% 103,590 97,500 102,600 07 apr
Chuy's Holdings 37,480 0,000 0,00% 0,000 0,000 37,480 10 okt
Cidara Therapeutics 16,520 +0,130 +0,79% 16,790 15,220 16,390 07 apr
Cimpress PLC 41,570 -1,954 -4,49% 44,200 40,620 43,524 07 apr
Cincinnati Financ... 126,600 -5,180 -3,93% 132,435 123,580 131,780 07 apr
Cintas Corp 190,560 +0,320 +0,17% 196,190 184,614 190,240 07 apr
Cirrus Logic 82,990 -0,230 -0,28% 88,420 78,500 83,220 07 apr
Cisco Systems 54,430 -0,110 -0,20% 56,110 52,110 54,540 07 apr
Citi Trends 19,140 -0,030 -0,16% 19,795 18,285 19,170 07 apr
Citizens & Northe... 19,020 -0,150 -0,78% 19,610 18,440 19,170 07 apr
Citizens Communit... 13,385 -0,015 -0,11% 13,390 13,100 13,400 07 apr
City Holding Company 110,140 -2,290 -2,04% 112,805 0,000 112,430 07 apr
Civista Bancshares 19,220 +0,620 +3,33% 19,495 18,310 18,600 07 apr
Clean Energy Fuel... 1,430 -0,030 -2,05% 1,560 1,370 1,460 07 apr
Clearfield 25,650 +0,190 +0,75% 26,655 24,000 25,460 07 apr
ClearOne 0,452 -0,010 -2,17% 0,483 0,440 0,462 07 apr
Clearside Biomedical 0,845 -0,030 -3,39% 0,940 0,822 0,875 07 apr
ClearSign Technol... 0,520 +0,020 +4,00% 0,560 0,459 0,500 07 apr
CME Group 252,370 -2,000 -0,79% 259,420 250,165 254,370 07 apr
CNB Financial Corp 20,480 +0,210 +1,04% 20,460 19,660 20,270 07 apr
Coca-Cola Consoli... 1.288,050 -19,090 -1,46% 1.337,170 1.225,000 1.307,140 07 apr
Codexis 2,055 -0,070 -3,29% 2,220 1,900 2,125 07 apr
Coffee Holding Co 3,110 -0,070 -2,20% 3,329 2,920 3,180 07 apr
Cogent Communicat... 53,310 -3,640 -6,39% 56,570 52,710 56,950 07 apr
Cognex Corp 24,510 -0,420 -1,68% 25,720 23,100 24,930 07 apr
Cognizant Technol... 67,340 -1,330 -1,94% 69,570 65,570 68,670 07 apr
Coherus BioSciences 0,822 +0,037 +4,66% 0,900 0,736 0,785 07 apr
Cohu 13,920 +0,540 +4,04% 14,660 12,800 13,380 07 apr
Collegium Pharmac... 27,380 -0,760 -2,70% 28,365 26,640 28,140 07 apr
Colliers Internat... 110,340 -1,820 -1,62% 113,950 100,858 112,160 07 apr
Colony Bankcorp Inc 17,570 0,000 0,00% 0,000 0,000 17,570 22 nov
Columbia Banking ... 20,980 +0,200 +0,96% 21,990 19,610 20,780 07 apr
Columbia Sportswe... 65,550 -3,180 -4,63% 68,930 64,530 68,730 07 apr
Columbus McKinnon... 13,930 -0,620 -4,26% 14,900 13,240 14,550 07 apr
Comcast Corp 33,470 +0,090 +0,27% 34,440 32,380 33,380 07 apr
Commerce Bancshar... 55,840 +0,370 +0,67% 57,740 52,690 55,470 07 apr
Commercial Vehicl... 1,140 +0,050 +4,59% 1,170 0,990 1,090 07 apr
CommScope Holding... 3,635 +0,015 +0,41% 3,910 3,180 3,620 07 apr
Community Trust B... 46,480 -0,160 -0,34% 48,128 45,170 46,640 07 apr
Community West Ba... 16,600 -0,070 -0,42% 17,310 16,110 16,670 07 apr
Commvault Systems 142,080 +2,970 +2,14% 149,310 128,840 139,110 07 apr
Compugen Ltd 1,260 -0,055 -4,18% 1,335 1,205 1,315 07 apr
Comstock Holding ... 8,580 -0,180 -2,05% 9,610 8,300 8,760 07 apr
Comtech Telecommu... 1,300 -0,050 -3,70% 1,370 1,210 1,350 07 apr
Conifer Holdings 0,585 +0,115 +24,49% 0,610 0,480 0,470 07 apr
ConnectOne Bancorp 21,810 +0,190 +0,88% 22,920 20,830 21,620 07 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... 23,385 -0,665 -2,77% 24,015 22,985 24,050 07 apr
Consumer Portfoli... 9,930 +0,545 +5,81% 10,060 9,000 9,385 07 apr
Copart 54,220 -0,290 -0,53% 55,880 51,720 54,510 07 apr
Corbus Pharmaceut... 5,210 +0,190 +3,78% 5,230 4,640 5,020 07 apr
Corcept Therapeutics 74,650 +0,230 +0,31% 77,340 69,040 74,420 07 apr
CorVel Corp 108,810 -1,980 -1,79% 113,050 106,020 110,790 07 apr
Corvus Pharmaceut... 2,900 +0,050 +1,75% 2,940 2,560 2,850 07 apr
CoStar Group 75,750 +3,140 +4,32% 77,950 72,210 72,610 07 apr
Costco Wholesale ... 908,130 -8,150 -0,89% 937,820 871,705 916,280 07 apr
CPS Technologies ... 1,470 -0,020 -1,34% 1,510 1,401 1,490 07 apr
CRA International 161,730 -4,050 -2,44% 170,830 157,800 165,780 07 apr
Cracker Barrel Ol... 36,670 -0,520 -1,40% 39,000 35,150 37,190 07 apr
Creative Media & ... 0,256 +0,019 +7,84% 0,270 0,230 0,237 07 apr
Credit Acceptance... 466,520 +5,990 +1,30% 481,333 435,000 460,530 07 apr
Credit Suisse X-L... 158,700 -1,650 -1,03% 160,265 158,690 160,350 07 apr
Credit Suisse X-L... 74,220 +0,850 +1,16% 75,092 73,290 73,370 07 apr
Cresud S.A.C.I.F.... 10,010 -0,560 -5,30% 10,700 9,815 10,570 07 apr
Criteo SA 29,420 -0,640 -2,13% 31,190 28,294 30,060 07 apr
Crocs 95,830 -4,820 -4,79% 102,990 93,096 100,650 07 apr
Cross Country Hea... 14,090 -0,420 -2,89% 14,520 14,000 14,510 07 apr
Crown Crafts 3,080 -0,190 -5,81% 3,270 3,080 3,270 07 apr
CryoPort 5,485 +0,140 +2,62% 5,735 4,888 5,345 07 apr
CSG Systems Inter... 57,870 +0,550 +0,96% 59,785 54,650 57,320 07 apr
CSP 13,710 +0,010 +0,07% 14,120 12,790 13,700 07 apr
CSW Industrials 264,095 +0,625 +0,24% 275,420 249,840 263,470 07 apr
CSX Corp 27,060 -0,140 -0,51% 27,990 26,218 27,200 07 apr
Cumberland Pharma... 4,110 -0,120 -2,84% 4,290 4,115 4,230 07 apr
Cumulus Media 0,356 -0,044 -11,09% 0,422 0,356 0,400 07 apr
Curis 1,160 -0,070 -5,69% 1,220 1,105 1,230 07 apr
Cutera 0,097 0,000 0,00% 0,000 0,000 0,097 12 mrt
CVB Financial Corp 16,730 -0,130 -0,77% 17,620 16,080 16,860 07 apr
CVD Equipment Corp 2,690 +0,020 +0,75% 2,740 2,530 2,670 07 apr
CyberArk Software... 305,400 -1,060 -0,35% 322,860 288,630 306,460 07 apr
Cyclacel Pharmace... 0,188 -0,026 -12,15% 0,208 0,171 0,214 07 apr
Cyclacel Pharmace... 3,500 +0,060 +1,74% 3,500 3,390 3,440 07 apr
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 mrt '24
Cytokinetics 35,990 -1,370 -3,67% 37,970 34,185 37,360 07 apr
CytomX Therapeutics 0,436 -0,015 -3,31% 0,468 0,400 0,451 07 apr
Cytosorbents Corp 0,991 +0,040 +4,15% 0,960 0,930 0,951 07 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