Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 61,890 +4,830 +8,46% 62,805 53,135 57,060 09 apr
C.H. Robinson Wor... 91,900 +4,935 +5,67% 93,470 84,679 86,965 09 apr
Cadence Design Sy... 264,650 +32,930 +14,21% 266,640 229,602 231,720 09 apr
Cadiz 2,560 +0,190 +8,02% 2,600 2,130 2,370 09 apr
Caesars Entertain... 27,570 +4,050 +17,22% 27,760 23,210 23,520 09 apr
Caesarstone Ltd 2,820 +0,420 +17,50% 2,835 2,340 2,400 09 apr
Calamos Convertib... 10,005 +0,605 +6,44% 10,100 9,410 9,400 09 apr
Calamos Convertib... 9,550 +0,690 +7,79% 9,620 8,800 8,860 09 apr
Calamos Dynamic C... 20,970 +1,720 +8,94% 20,980 19,250 19,250 09 apr
Calamos Global Dy... 6,100 +0,475 +8,44% 6,130 5,550 5,625 09 apr
Calamos Global To... 9,975 +1,005 +11,20% 10,060 9,060 8,970 09 apr
Calamos Strategic... 15,285 +1,375 +9,88% 15,350 13,667 13,910 09 apr
Calavo Growers 22,890 -0,010 -0,04% 23,615 22,340 22,900 09 apr
Cal-Maine Foods 92,340 +2,010 +2,23% 95,610 83,110 90,330 09 apr
Calumet Inc. 10,090 +1,100 +12,24% 10,320 7,680 8,990 09 apr
Camden National Corp 38,400 +1,870 +5,12% 39,375 36,080 36,530 09 apr
Camp4 Therapeutic... 2,140 -0,170 -7,36% 2,410 2,026 2,310 09 apr
Camtek Ltd 62,410 +10,030 +19,15% 63,950 53,230 52,380 09 apr
Canadian Solar 8,170 +1,410 +20,86% 8,240 6,565 6,760 09 apr
Canterbury Park H... 17,830 0,000 0,00% 0,000 0,000 17,830 07 apr
Capital City Bank... 34,700 +0,940 +2,78% 35,250 32,747 33,760 09 apr
Capital Southwest... 19,710 +1,720 +9,56% 19,850 17,460 17,990 09 apr
Capitol Federal F... 5,460 +0,260 +5,00% 5,560 5,060 5,200 09 apr
Capricor Therapeu... 9,410 +0,690 +7,91% 9,570 8,112 8,720 09 apr
Cara Therapeutics... 4,855 +0,005 +0,10% 4,980 4,710 4,850 09 apr
CareDx 19,000 +2,040 +12,03% 20,130 16,700 16,960 09 apr
CareTrust REIT 27,410 +0,760 +2,85% 28,080 25,820 26,650 09 apr
Carlyle Group (The) 39,560 +4,140 +11,69% 41,650 33,590 35,420 09 apr
CarParts.com 0,870 +0,053 +6,42% 0,940 0,792 0,818 09 apr
Carver Bancorp 1,390 +0,010 +0,72% 1,410 1,353 1,380 09 apr
Casella Waste Sys... 111,040 +7,260 +7,00% 112,160 103,112 103,780 09 apr
Casey's General S... 439,780 +23,090 +5,54% 450,870 410,010 416,690 09 apr
CASI Pharmaceuticals 2,110 +0,070 +3,43% 2,370 1,900 2,040 09 apr
Cass Information ... 41,030 +1,840 +4,70% 41,860 38,305 39,190 09 apr
Catalyst Pharmace... 22,740 +1,330 +6,21% 23,070 20,400 21,410 09 apr
Cathay General Ba... 40,150 +2,480 +6,58% 40,730 36,720 37,670 09 apr
Cavco Industries 488,495 +28,665 +6,23% 503,340 450,200 459,830 09 apr
CB Financial Serv... 27,930 +1,440 +5,44% 28,640 26,110 26,490 09 apr
CBAK Energy Techn... 0,640 -0,070 -9,85% 0,700 0,651 0,710 09 apr
CDW Corp 159,480 +13,450 +9,21% 160,620 142,230 146,030 09 apr
CECO Environmenta... 20,690 +1,540 +8,04% 21,035 18,910 19,150 09 apr
Celldex Therapeutics 16,400 +1,270 +8,39% 17,590 14,400 15,130 09 apr
Cellectar Bioscie... 0,246 +0,005 +2,08% 0,278 0,234 0,241 09 apr
Cellectis SA 1,215 -0,003 -0,25% 1,299 1,170 1,218 09 apr
Cemtrex In 1,330 +0,100 +8,13% 1,330 1,141 1,230 09 apr
Central Garden & ... 35,940 +1,720 +5,03% 36,760 33,840 34,220 09 apr
Central Garden & ... 31,630 +1,410 +4,67% 32,490 29,720 30,220 09 apr
Century Aluminum ... 15,925 +2,225 +16,24% 16,320 13,050 13,700 09 apr
Century Casinos 1,500 +0,120 +8,70% 1,550 1,360 1,380 09 apr
Ceragon Networks Ltd 2,245 +0,185 +8,98% 2,300 2,030 2,060 09 apr
Cerus Corp 1,390 +0,170 +13,93% 1,415 1,220 1,220 09 apr
CEVA Inc 24,700 +4,210 +20,55% 24,940 20,370 20,490 09 apr
CF Bankshares 20,850 +0,870 +4,35% 21,110 19,400 19,980 09 apr
Champions Oncology 8,580 +0,780 +10,00% 9,020 7,672 7,800 09 apr
Charles & Colvard... 0,819 -0,031 -3,64% 0,840 0,780 0,850 09 apr
Charter Communica... 346,590 +24,920 +7,75% 350,725 312,385 321,670 09 apr
Check Point Softw... 219,500 +11,300 +5,43% 220,420 205,440 208,200 09 apr
Check-Cap Ltd 0,675 +0,025 +3,86% 0,693 0,631 0,650 09 apr
Cheesecake Factory 47,760 +3,530 +7,98% 49,020 43,000 44,230 09 apr
Chefs' Warehouse ... 52,520 +3,410 +6,94% 53,210 47,450 49,110 09 apr
Chemung Financial... 44,880 +2,900 +6,91% 45,670 41,730 41,980 09 apr
Children's Place 6,980 +0,920 +15,18% 7,270 5,725 6,060 09 apr
Chimerix 8,530 +0,020 +0,24% 8,530 8,500 8,510 09 apr
China Automotive ... 3,685 +0,155 +4,39% 3,730 3,500 3,530 09 apr
China Jo-Jo Drugs... 1,520 -0,090 -5,59% 0,000 0,000 1,610 03 mrt
China Natural Res... 0,500 +0,020 +4,17% 0,522 0,470 0,480 09 apr
ChromaDex Corp 7,870 -0,070 -0,88% 0,000 0,000 7,940 18 mrt
CHS 27,350 +0,200 +0,74% 27,370 26,845 27,150 09 apr
CHS 25,500 +0,170 +0,67% 25,610 25,310 25,330 09 apr
CHS 24,730 +0,100 +0,41% 24,760 24,480 24,630 09 apr
CHS 24,260 +0,250 +1,04% 24,500 23,800 24,010 09 apr
CHS 25,970 +0,170 +0,66% 26,000 25,700 25,800 09 apr
Churchill Downs 105,780 +7,780 +7,94% 106,870 96,670 98,000 09 apr
Chuy's Holdings 37,480 0,000 0,00% 0,000 0,000 37,480 10 okt
Cidara Therapeutics 17,615 +0,515 +3,01% 18,010 15,760 17,100 09 apr
Cimpress PLC 44,430 +4,640 +11,66% 45,120 39,150 39,790 09 apr
Cincinnati Financ... 134,630 +7,580 +5,97% 135,210 123,015 127,050 09 apr
Cintas Corp 203,990 +13,870 +7,30% 205,180 187,430 190,120 09 apr
Cirrus Logic 90,280 +12,850 +16,60% 90,890 76,700 77,430 09 apr
Cisco Systems 58,130 +4,940 +9,29% 58,430 52,670 53,190 09 apr
Citi Trends 20,630 +2,310 +12,61% 21,465 0,000 18,320 09 apr
Citizens & Northe... 19,400 +0,500 +2,65% 20,260 18,400 18,900 09 apr
Citizens Communit... 13,250 +0,250 +1,92% 13,545 12,926 13,000 09 apr
City Holding Company 113,370 +2,940 +2,66% 117,030 108,910 110,430 09 apr
Civista Bancshares 19,630 +0,630 +3,32% 20,260 18,210 19,000 09 apr
Clean Energy Fuel... 1,530 +0,205 +15,47% 1,595 1,330 1,325 09 apr
Clearfield 27,100 +1,860 +7,37% 28,640 24,950 25,240 09 apr
ClearOne 0,505 +0,015 +3,06% 0,515 0,481 0,490 09 apr
Clearside Biomedical 0,761 -0,055 -6,69% 0,805 0,700 0,815 09 apr
ClearSign Technol... 0,600 +0,097 +19,28% 0,600 0,510 0,503 09 apr
CME Group 254,130 -1,090 -0,43% 259,380 248,530 255,220 09 apr
CNB Financial Corp 21,695 +0,915 +4,40% 22,450 20,335 20,780 09 apr
Coca-Cola Consoli... 1.361,280 +66,900 +5,17% 1.376,257 1.266,364 1.294,380 09 apr
Codexis 2,310 +0,340 +17,26% 2,350 1,910 1,970 09 apr
Coffee Holding Co 3,320 +0,460 +16,08% 3,450 2,750 2,860 09 apr
Cogent Communicat... 53,830 +3,170 +6,26% 54,795 47,540 50,660 09 apr
Cognex Corp 25,780 +2,510 +10,79% 25,820 22,670 23,270 09 apr
Cognizant Technol... 72,890 +6,420 +9,66% 73,210 65,640 66,470 09 apr
Coherus BioSciences 0,794 +0,023 +2,99% 0,846 0,724 0,771 09 apr
Cohu 15,210 +1,880 +14,10% 15,310 13,270 13,330 09 apr
Collegium Pharmac... 26,370 +0,960 +3,78% 26,822 24,340 25,410 09 apr
Colliers Internat... 115,190 +8,480 +7,95% 115,785 103,380 106,710 09 apr
Colony Bankcorp Inc 17,570 0,000 0,00% 0,000 0,000 17,570 22 nov
Columbia Banking ... 22,200 +1,420 +6,83% 22,650 19,960 20,780 09 apr
Columbia Sportswe... 68,360 +7,390 +12,12% 68,940 59,070 60,970 09 apr
Columbus McKinnon... 13,860 +0,960 +7,44% 14,080 11,781 12,900 09 apr
Comcast Corp 35,135 +2,295 +6,99% 35,250 32,200 32,840 09 apr
Commerce Bancshar... 58,600 +3,020 +5,43% 59,930 53,440 55,580 09 apr
Commercial Vehicl... 1,015 +0,071 +7,56% 1,060 0,870 0,944 09 apr
CommScope Holding... 3,860 +0,450 +13,20% 4,080 3,220 3,410 09 apr
Community Trust B... 47,970 +1,570 +3,38% 49,040 44,830 46,400 09 apr
Community West Ba... 17,120 +0,630 +3,82% 17,590 16,090 16,490 09 apr
Commvault Systems 157,720 +17,210 +12,25% 160,050 137,570 140,510 09 apr
Compugen Ltd 1,285 +0,105 +8,90% 1,350 1,130 1,180 09 apr
Comstock Holding ... 9,000 +0,790 +9,62% 9,100 8,210 8,210 09 apr
Comtech Telecommu... 1,470 +0,200 +15,75% 1,470 1,240 1,270 09 apr
Conifer Holdings 0,640 +0,045 +7,54% 0,697 0,596 0,595 09 apr
ConnectOne Bancorp 22,620 +1,320 +6,20% 23,220 20,680 21,300 09 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... 23,620 -0,140 -0,59% 24,600 23,255 23,760 09 apr
Consumer Portfoli... 9,350 +0,370 +4,12% 10,390 8,355 8,980 09 apr
Copart 58,460 +3,870 +7,09% 58,970 54,100 54,590 09 apr
Corbus Pharmaceut... 5,655 +0,265 +4,92% 5,990 5,230 5,390 09 apr
Corcept Therapeutics 72,970 +2,480 +3,52% 75,080 64,620 70,490 09 apr
CorVel Corp 115,460 +7,600 +7,05% 118,000 107,030 107,860 09 apr
Corvus Pharmaceut... 2,920 +0,100 +3,55% 3,069 2,540 2,820 09 apr
CoStar Group 78,730 +5,500 +7,51% 79,200 71,210 73,230 09 apr
Costco Wholesale ... 964,040 +54,240 +5,96% 967,460 897,670 909,800 09 apr
CPS Technologies ... 1,510 0,000 0,00% 1,560 1,460 1,510 09 apr
CRA International 170,220 +9,740 +6,07% 174,089 158,293 160,480 09 apr
Cracker Barrel Ol... 39,170 +4,050 +11,53% 39,750 34,674 35,120 09 apr
Creative Media & ... 0,255 +0,025 +10,72% 0,260 0,218 0,230 09 apr
Credit Acceptance... 501,250 +32,970 +7,04% 509,560 451,665 468,280 09 apr
Credit Suisse X-L... 161,728 +1,498 +0,93% 161,990 161,055 160,230 09 apr
Credit Suisse X-L... 76,260 +2,385 +3,23% 76,480 74,810 73,875 09 apr
Cresud S.A.C.I.F.... 10,110 +0,630 +6,65% 10,218 8,855 9,480 09 apr
Criteo SA 31,390 +3,330 +11,87% 32,270 27,510 28,060 09 apr
Crocs 99,590 +10,130 +11,32% 102,689 86,110 89,460 09 apr
Cross Country Hea... 14,560 +0,160 +1,11% 15,010 14,310 14,400 09 apr
Crown Crafts 3,100 +0,100 +3,33% 3,100 2,880 3,000 09 apr
CryoPort 5,360 +0,410 +8,28% 5,960 4,630 4,950 09 apr
CSG Systems Inter... 60,230 +3,720 +6,58% 60,790 56,090 56,510 09 apr
CSP 15,740 +1,910 +13,81% 15,900 13,440 13,830 09 apr
CSW Industrials 288,090 +33,750 +13,27% 290,080 250,145 254,340 09 apr
CSX Corp 28,660 +1,970 +7,38% 28,780 26,290 26,690 09 apr
Cumberland Pharma... 4,150 +0,240 +6,14% 4,240 3,860 3,910 09 apr
Cumulus Media 0,323 -0,001 -0,20% 0,420 0,286 0,323 09 apr
Curis 1,220 +0,050 +4,27% 1,225 1,020 1,170 09 apr
Cutera 0,097 0,000 0,00% 0,000 0,000 0,097 12 mrt
CVB Financial Corp 17,510 +0,780 +4,66% 18,030 16,180 16,730 09 apr
CVD Equipment Corp 2,880 +0,140 +5,11% 2,890 2,640 2,740 09 apr
CyberArk Software... 350,190 +34,900 +11,07% 351,990 306,000 315,290 09 apr
Cyclacel Pharmace... 0,230 +0,016 +7,67% 0,230 0,201 0,214 09 apr
Cyclacel Pharmace... 4,530 +0,930 +25,83% 4,530 3,340 3,600 09 apr
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 mrt '24
Cytokinetics 37,300 +2,730 +7,90% 38,940 32,740 34,570 09 apr
CytomX Therapeutics 0,508 +0,053 +11,58% 0,520 0,430 0,455 09 apr
Cytosorbents Corp 0,949 -0,011 -1,15% 1,000 0,930 0,960 09 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