Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 76,420 +0,360 +0,47% 79,320 75,620 76,060 31 jan
C.H. Robinson Wor... 99,490 -0,950 -0,95% 103,470 98,900 100,440 31 jan
Cadence Design Sy... 297,620 -0,140 -0,05% 304,720 297,330 297,760 31 jan
Cadiz 4,940 +0,250 +5,33% 5,250 4,710 4,690 31 jan
Caesars Entertain... 36,049 -0,181 -0,50% 36,600 35,865 36,230 31 jan
Caesarstone Ltd 4,400 -0,180 -3,93% 4,670 4,340 4,580 31 jan
Calamos Convertib... 11,420 +0,030 +0,26% 11,480 11,370 11,390 31 jan
Calamos Convertib... 11,370 -0,010 -0,09% 11,490 11,370 11,380 31 jan
Calamos Dynamic C... 24,370 +0,110 +0,45% 24,490 24,200 24,260 31 jan
Calamos Global Dy... 6,870 0,000 0,00% 6,969 6,870 6,870 31 jan
Calamos Global To... 11,360 -0,075 -0,66% 11,450 11,310 11,435 31 jan
Calamos Strategic... 18,260 -0,090 -0,49% 18,550 18,196 18,350 31 jan
Calavo Growers 22,890 -0,450 -1,93% 23,595 22,680 23,340 31 jan
Cal-Maine Foods 107,900 -7,900 -6,82% 113,390 102,900 115,800 31 jan
Calumet Inc. 17,710 +0,950 +5,67% 17,980 16,430 16,760 31 jan
Camden National Corp 45,360 -0,110 -0,24% 46,115 45,135 45,470 31 jan
Camp4 Therapeutic... 4,810 -1,090 -18,47% 5,900 4,500 5,900 31 jan
Camtek Ltd 94,540 +3,590 +3,95% 96,230 91,190 90,950 31 jan
Canadian Solar 10,310 -0,170 -1,62% 10,600 10,220 10,480 31 jan
Canterbury Park H... 21,500 +1,000 +4,88% 22,070 21,500 20,500 31 jan
Capital City Bank... 36,890 -0,690 -1,84% 37,870 36,840 37,580 31 jan
Capital Southwest... 22,510 +0,190 +0,85% 22,670 22,340 22,320 31 jan
Capitol Federal F... 5,950 +0,090 +1,54% 6,060 5,780 5,860 31 jan
Capricor Therapeu... 15,040 -0,160 -1,05% 15,620 14,810 15,200 31 jan
Cara Therapeutics... 4,840 -0,170 -3,39% 5,080 4,780 5,010 31 jan
CareDx 23,300 +0,320 +1,39% 23,800 22,860 22,980 31 jan
CareTrust REIT 26,500 0,000 0,00% 26,820 26,330 26,500 31 jan
Carlyle Group (The) 56,160 -0,150 -0,27% 57,380 56,080 56,310 31 jan
CarParts.com 1,160 -0,050 -4,13% 1,220 1,150 1,210 31 jan
Carver Bancorp 1,800 +0,010 +0,56% 1,850 1,790 1,790 31 jan
Casella Waste Sys... 107,540 -1,370 -1,26% 109,105 106,590 108,910 31 jan
Casey's General S... 421,770 -1,290 -0,30% 423,463 417,610 423,060 31 jan
CASI Pharmaceuticals 2,475 -0,020 -0,80% 2,510 2,360 2,495 31 jan
Cass Information ... 41,190 -0,760 -1,81% 41,960 41,060 41,950 31 jan
Catalyst Pharmace... 22,560 -0,630 -2,72% 23,500 22,440 23,190 31 jan
Cathay General Ba... 47,423 +0,003 +0,01% 47,940 47,080 47,420 31 jan
Cavco Industries 508,640 +31,820 +6,67% 516,415 476,780 476,820 31 jan
CB Financial Serv... 29,800 +0,110 +0,37% 29,800 28,510 29,690 31 jan
CBAK Energy Techn... 0,946 +0,026 +2,86% 0,950 0,910 0,920 31 jan
CDW Corp 199,140 +1,380 +0,70% 200,890 197,700 197,760 31 jan
CECO Environmenta... 28,320 -0,610 -2,11% 29,240 28,150 28,930 31 jan
Celldex Therapeutics 24,490 -0,770 -3,05% 25,890 24,240 25,260 31 jan
Cellectar Bioscie... 0,251 +0,002 +0,96% 0,259 0,249 0,249 31 jan
Cellectis SA 1,600 +0,020 +1,27% 1,650 1,580 1,580 31 jan
Cemtrex In 2,530 -0,110 -4,17% 2,640 2,420 2,640 31 jan
Central Garden & ... 36,490 -0,330 -0,90% 36,790 36,140 36,820 31 jan
Central Garden & ... 31,190 -0,250 -0,80% 31,520 30,890 31,440 31 jan
Century Aluminum ... 18,280 +0,100 +0,55% 18,750 17,960 18,180 31 jan
Century Casinos 3,140 +0,070 +2,28% 3,150 3,070 3,070 31 jan
Ceragon Networks Ltd 4,620 +0,020 +0,43% 4,720 4,570 4,600 31 jan
Cerus Corp 1,870 -0,110 -5,56% 1,980 1,845 1,980 31 jan
CEVA Inc 32,210 +0,080 +0,25% 33,050 31,880 32,130 31 jan
CF Bankshares 24,440 -0,490 -1,97% 24,770 24,400 24,930 31 jan
Champions Oncology 10,990 +0,290 +2,71% 10,990 10,060 10,700 31 jan
Charles & Colvard... 1,440 -0,080 -5,26% 1,560 1,430 1,520 31 jan
Charter Communica... 345,490 +8,870 +2,64% 360,850 343,050 336,620 31 jan
Check Point Softw... 218,020 -0,970 -0,44% 220,214 212,530 218,990 31 jan
Check-Cap Ltd 0,899 -0,111 -11,00% 1,060 0,866 1,010 31 jan
Cheesecake Factory 56,150 -0,020 -0,04% 56,550 55,300 56,170 31 jan
Chefs' Warehouse ... 53,860 -0,670 -1,23% 54,610 53,700 54,530 31 jan
Chemung Financial... 50,550 -0,855 -1,66% 51,530 50,250 51,405 31 jan
Children's Place 9,790 -0,060 -0,61% 10,110 9,790 9,850 31 jan
Chimerix 3,940 -0,170 -4,14% 4,200 3,880 4,110 31 jan
China Automotive ... 4,050 -0,130 -3,11% 4,230 4,030 4,180 31 jan
China Jo-Jo Drugs... 1,590 0,000 0,00% 1,590 1,590 1,590 31 jan
China Natural Res... 0,609 -0,012 -1,98% 0,620 0,600 0,621 31 jan
ChromaDex Corp 5,630 -0,250 -4,25% 5,964 5,620 5,880 31 jan
CHS 27,720 -1,020 -3,55% 28,780 27,700 28,740 31 jan
CHS 25,750 -0,330 -1,27% 26,070 25,750 26,080 31 jan
CHS 25,320 -0,680 -2,62% 25,933 25,250 26,000 31 jan
CHS 24,900 -0,340 -1,35% 25,229 24,900 25,240 31 jan
CHS 26,260 -0,400 -1,50% 26,786 26,190 26,660 31 jan
Churchill Downs 123,580 -1,990 -1,58% 125,790 122,960 125,570 31 jan
Chuy's Holdings 37,480 0,000 0,00% 0,000 0,000 37,480 10 okt
Cidara Therapeutics 18,575 +0,475 +2,62% 19,000 17,916 18,100 31 jan
Cimpress PLC 66,480 -3,680 -5,25% 71,140 66,155 70,160 31 jan
Cincinnati Financ... 137,050 -1,990 -1,43% 138,615 136,430 139,040 31 jan
Cintas Corp 200,570 -1,610 -0,80% 202,540 200,060 202,180 31 jan
Cirrus Logic 100,440 +1,150 +1,16% 102,630 99,030 99,290 31 jan
Cisco Systems 60,562 +0,092 +0,15% 61,190 60,455 60,470 31 jan
Citi Trends 25,900 -0,270 -1,03% 26,355 25,175 26,170 31 jan
Citizens & Northe... 21,330 -0,080 -0,37% 21,610 21,130 21,410 31 jan
Citizens Communit... 15,840 +0,040 +0,25% 15,955 15,730 15,800 31 jan
City Holding Company 118,130 +0,130 +0,11% 119,160 117,460 118,000 31 jan
Civista Bancshares 22,060 +0,670 +3,13% 22,750 21,590 21,390 31 jan
Clean Energy Fuel... 3,310 -0,010 -0,30% 3,470 3,220 3,320 31 jan
Clearfield 36,490 +1,750 +5,04% 37,090 35,030 34,740 31 jan
ClearOne 0,542 -0,018 -3,21% 0,579 0,540 0,560 31 jan
Clearside Biomedical 0,930 -0,015 -1,59% 0,950 0,920 0,945 31 jan
ClearSign Technol... 1,220 0,000 0,00% 1,399 1,200 1,220 31 jan
CME Group 236,520 +0,600 +0,25% 237,090 233,660 235,920 31 jan
CNB Financial Corp 25,300 +0,070 +0,28% 25,620 24,515 25,230 31 jan
Coca-Cola Consoli... 1.367,620 +1,430 +0,10% 1.374,819 1.353,905 1.366,190 31 jan
Codexis 4,190 -0,310 -6,89% 4,510 4,180 4,500 31 jan
Coffee Holding Co 3,950 -0,050 -1,25% 4,150 3,900 4,000 31 jan
Cogent Communicat... 75,340 +0,490 +0,65% 76,250 74,578 74,850 31 jan
Cognex Corp 39,900 +0,180 +0,45% 40,890 39,800 39,720 31 jan
Cognizant Technol... 82,610 -0,150 -0,18% 83,402 82,490 82,760 31 jan
Coherus BioSciences 1,180 -0,170 -12,59% 1,380 1,150 1,350 31 jan
Cohu 22,910 +0,260 +1,15% 23,510 22,750 22,650 31 jan
Collegium Pharmac... 32,120 -0,390 -1,20% 32,870 32,050 32,510 31 jan
Colliers Internat... 142,350 -0,840 -0,59% 143,410 141,750 143,190 31 jan
Colony Bankcorp Inc 17,570 0,000 0,00% 0,000 0,000 17,570 22 nov
Columbia Banking ... 27,900 -0,130 -0,46% 28,230 27,640 28,030 31 jan
Columbia Sportswe... 88,300 -2,060 -2,28% 90,650 88,270 90,360 31 jan
Columbus McKinnon... 36,420 -0,280 -0,76% 37,280 36,200 36,700 31 jan
Comcast Corp 33,660 +0,410 +1,23% 34,010 33,300 33,250 31 jan
Commerce Bancshar... 66,800 0,000 0,00% 67,520 66,630 66,800 31 jan
Commercial Vehicl... 2,090 -0,090 -4,13% 2,190 2,060 2,180 31 jan
CommScope Holding... 5,050 +0,070 +1,41% 5,145 4,940 4,980 31 jan
Community Trust B... 53,510 -0,210 -0,39% 54,320 53,300 53,720 31 jan
Community West Ba... 19,490 -0,060 -0,31% 19,840 19,385 19,550 31 jan
Commvault Systems 159,030 +1,130 +0,72% 161,915 156,800 157,900 31 jan
Compugen Ltd 2,330 -0,020 -0,85% 2,380 2,300 2,350 31 jan
Comstock Holding ... 8,480 -0,100 -1,17% 8,540 8,120 8,580 31 jan
Comtech Telecommu... 2,000 -0,100 -4,76% 2,150 1,920 2,100 31 jan
Conifer Holdings 1,020 -0,060 -5,55% 1,028 1,020 1,080 31 jan
ConnectOne Bancorp 25,340 +0,270 +1,08% 25,705 24,910 25,070 31 jan
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... 26,180 -0,110 -0,42% 26,440 26,030 26,290 31 jan
Consumer Portfoli... 11,860 -0,580 -4,66% 12,730 11,720 12,440 31 jan
Copart 57,930 -0,630 -1,08% 58,759 57,800 58,560 31 jan
Corbus Pharmaceut... 9,790 -0,110 -1,11% 10,110 9,615 9,900 31 jan
Corcept Therapeutics 66,920 -2,980 -4,26% 71,290 65,350 69,900 31 jan
CorVel Corp 115,850 +0,210 +0,18% 117,735 114,650 115,640 31 jan
Corvus Pharmaceut... 5,360 +0,070 +1,32% 5,580 5,290 5,290 31 jan
CoStar Group 76,600 +0,080 +0,10% 77,430 76,060 76,520 31 jan
Costco Wholesale ... 979,880 +0,870 +0,09% 991,000 975,780 979,010 31 jan
CPS Technologies ... 1,755 -0,046 -2,53% 1,850 1,680 1,800 31 jan
CRA International 183,580 -3,700 -1,98% 186,925 183,330 187,280 31 jan
Cracker Barrel Ol... 64,980 +0,270 +0,42% 65,390 63,690 64,710 31 jan
Creative Media & ... 0,760 +0,089 +13,18% 0,797 0,677 0,672 31 jan
Credit Acceptance... 507,770 -6,290 -1,22% 560,000 493,165 514,060 31 jan
Credit Suisse X-L... 157,410 -0,570 -0,36% 158,500 155,960 157,980 31 jan
Credit Suisse X-L... 77,928 -0,122 -0,16% 78,260 77,660 78,050 31 jan
Cresud S.A.C.I.F.... 12,840 -0,350 -2,65% 13,320 12,810 13,190 31 jan
Criteo SA 37,990 +0,010 +0,03% 39,460 37,810 37,980 31 jan
Crocs 102,070 -4,940 -4,62% 106,340 101,630 107,010 31 jan
Cross Country Hea... 18,220 -0,020 -0,11% 18,250 18,220 18,240 31 jan
Crown Crafts 4,500 0,000 0,00% 4,540 4,481 4,500 31 jan
CryoPort 7,540 -0,190 -2,46% 7,790 7,400 7,730 31 jan
CSG Systems Inter... 58,790 +0,750 +1,29% 59,070 57,680 58,040 31 jan
CSP 19,980 +2,460 +14,04% 20,490 17,353 17,520 31 jan
CSW Industrials 329,810 +1,710 +0,52% 331,320 316,570 328,100 31 jan
CSX Corp 32,870 +0,010 +0,03% 33,400 32,770 32,860 31 jan
Cumberland Pharma... 2,260 +0,010 +0,44% 2,380 2,210 2,250 31 jan
Cumulus Media 0,910 +0,040 +4,60% 0,922 0,870 0,870 31 jan
Curis 3,520 +0,230 +6,99% 3,530 3,230 3,290 31 jan
Cutera 0,427 +0,014 +3,44% 0,437 0,405 0,413 31 jan
CVB Financial Corp 20,840 -0,220 -1,04% 21,160 20,630 21,060 31 jan
CVD Equipment Corp 3,550 +0,100 +2,90% 3,621 3,440 3,450 31 jan
CyberArk Software... 370,980 -0,650 -0,17% 378,620 368,970 371,630 31 jan
Cyclacel Pharmace... 0,333 -0,025 -7,09% 0,350 0,333 0,358 31 jan
Cyclacel Pharmace... 7,520 +0,120 +1,62% 8,000 7,490 7,400 31 jan
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 21 mrt
Cytokinetics 49,550 -0,420 -0,84% 50,490 48,270 49,970 31 jan
CytomX Therapeutics 0,850 -0,025 -2,86% 0,919 0,840 0,875 31 jan
Cytosorbents Corp 1,005 +0,015 +1,52% 1,010 0,992 0,990 31 jan
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