Ontvang nu dagelijks onze kooptips!

word abonnee
IEX 25 jaar
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
Markt vandaag Koersen Forum Premium IEX Expert
Home  /   Koersen   /   Verenigde Staten   /   Cboe-US a - z   /   C

Koers » Verenigde Staten » Cboe-US a - z

| Knoppen
C&F Financial Corp
72,900
71,810
Bied
72,90020 dec
73,220
Laat
 +1,190 +1,66% 73,440 72,500

9.971

Gem. 8,7K +15%
C.H. Robinson Worldwide
104,340
102,340
Bied
104,34020 dec
106,340
Laat
 -0,660 -0,63% 105,398 102,960

2.001.757

Gem. 1,2M +63%
Cadence Design Systems
301,470
301,500
Bied
301,47020 dec
307,000
Laat
 +1,600 +0,53% 306,500 295,980

3.007.579

Gem. 1,9M +62%
Cadiz
4,170
4,190
Bied
4,17020 dec
4,210
Laat
 +0,080 +1,96% 4,250 4,040

845.812

Gem. 376K +125%
Caesars Entertainment
32,820
32,900
Bied
32,82020 dec
33,030
Laat
 -0,250 -0,76% 33,860 32,690

10.146.360

Gem. 3,9M +162%
Caesarstone Ltd
4,580
4,080
Bied
4,58020 dec
4,920
Laat
 -0,030 -0,65% 4,660 4,460

118.428

Gem. 41K +189%
Caladrius Biosciences
0,426
0,000 0,00% 0,000 0,000
Calamos Convertible and High I
12,156
12,150
Bied
12,15620 dec
12,190
Laat
 +0,156 +1,30% 12,270 11,920

195.401

Gem. 146,7K +33%
Calamos Convertible Opportunit
11,970
11,770
Bied
11,97020 dec
12,010
Laat
 +0,200 +1,70% 12,020 11,750

176.769

Gem. 132,2K +34%
Calamos Dynamic Convertible &
24,760
24,620
Bied
24,76020 dec
25,410
Laat
 +0,390 +1,60% 25,210 24,250

98.439

Gem. 71,6K +37%
Calamos Global Dynamic Income
6,870
6,750
Bied
6,87020 dec
6,890
Laat
 +0,080 +1,18% 6,920 6,720

204.188

Gem. 158,6K +29%
Calamos Global Total Return Fu
11,655
11,560
Bied
11,65520 dec
11,750
Laat
 +0,015 +0,13% 11,750 11,520

37.718

Gem. 22,2K +70%
Calamos Strategic Total Return
17,852
17,880
Bied
17,85220 dec
17,860
Laat
 +0,292 +1,66% 17,920 17,560

256.964

Gem. 195,2K +32%
Calavo Growers
25,650
25,010
Bied
25,65020 dec
25,640
Laat
 +0,560 +2,23% 26,150 24,840

342.849

Gem. 141,5K +142%
Calithera Biosciences
0,365
0,000 0,00% 0,000 0,000
Cal-Maine Foods
102,890
103,000
Bied
102,89020 dec
104,500
Laat
 -1,480 -1,42% 105,300 102,290

1.905.433

Gem. 582,2K +227%
Calumet Inc.
20,390
19,190
Bied
20,39020 dec
21,350
Laat
 +0,090 +0,44% 21,020 20,200

2.068.759

Gem. 717,1K +189%
Camden National Corp
43,420
42,260
Bied
43,42020 dec
45,210
Laat
 +1,130 +2,67% 43,895 42,360

163.651

Gem. 57,2K +186%
Camp4 Therapeutics Corp
5,200
2,020
Bied
5,20020 dec
5,200
Laat
 -0,140 -2,62% 6,310 4,610

984.317

Gem. 129,7K +659%
Camtek Ltd
83,410
83,360
Bied
83,41020 dec
85,150
Laat
 -1,230 -1,45% 85,170 81,730

633.071

Gem. 547,9K +16%
Canadian Solar
11,500
11,500
Bied
11,50020 dec
11,560
Laat
 +0,740 +6,88% 11,650 10,596

2.361.059

Gem. 2,3M +2%
Canterbury Park Holding Corp
20,900
20,500
Bied
20,90020 dec
20,890
Laat
 -0,050 -0,24% 20,900 20,500

3.418

Gem. 2,9K +19%
Capital City Bank Group
36,900
14,730
Bied
36,90020 dec
58,910
Laat
 +0,400 +1,10% 37,150 36,000

97.450

Gem. 27,9K +249%
Capital Product Partners LP
16,770
0,000 0,00% 0,000 0,000
Capital Southwest Corp
21,050
20,900
Bied
21,05020 dec
21,140
Laat
 +0,200 +0,96% 21,250 20,680

1.119.924

Gem. 468K +139%
Capitala Finance Corp
25,400
0,000 0,00% 25,400 24,500 19.991
Capitol Federal Financial
6,025
5,490
Bied
6,02520 dec
6,150
Laat
 +0,005 +0,08% 6,190 5,950

3.898.588

Gem. 725,6K +437%
Capricor Therapeutics
13,080
13,100
Bied
13,08020 dec
13,240
Laat
 +0,180 +1,40% 13,529 12,570

5.854.409

Gem. 3,6M +63%
Capstone Turbine Corp
7,480
0,000 0,00% 7,751 7,240 189.117
Cara Therapeutics
0,423
0,404
Bied
0,42320 dec
0,425
Laat
 +0,014 +3,35% 0,460 0,340

5.357.841

Gem. 1,4M +289%
Cardiovascular Systems
20,000
0,000 0,00% 0,000 0,000
CareCloud
3,130
0,000 0,00% 0,000 0,000
CareCloud
26,914
0,000 0,00% 0,000 0,000
CareDx
20,610
20,650
Bied
20,61020 dec
22,330
Laat
 +0,060 +0,29% 21,150 20,100

1.790.621

Gem. 841,3K +113%
CareTrust REIT
27,360
26,810
Bied
27,36020 dec
27,980
Laat
 +0,150 +0,55% 27,691 26,170

15.400.267

Gem. 2,3M +583%
Carlyle Group (The)
50,180
49,350
Bied
50,18020 dec
50,940
Laat
 +1,150 +2,35% 50,860 48,615

3.999.266

Gem. 2,5M +62%
Carolina Financial Corp
32,880
0,000 0,00% 33,790 32,500 691.192
CarParts.com
0,961
0,912
Bied
0,96120 dec
0,961
Laat
 +0,021 +2,20% 0,966 0,920

299.792

Gem. 425,5K -30%
Carrols Restaurant Group
9,540
0,000 0,00% 0,000 0,000
Carver Bancorp
1,837
1,780
Bied
1,83720 dec
1,860
Laat
 -0,003 -0,17% 1,880 1,810

5.961

Gem. 24,2K -75%
Casella Waste Systems
105,970
102,000
Bied
105,97020 dec
105,960
Laat
 +0,580 +0,55% 106,800 104,685

724.457

Gem. 322,4K +125%
Casey's General Stores
403,160
403,160
Bied
403,16020 dec
550,000
Laat
 -5,990 -1,46% 412,790 402,510

765.344

Gem. 220,4K +247%
CASI Pharmaceuticals
2,650
2,780
Bied
2,65020 dec
3,900
Laat
 -0,040 -1,49% 2,820 2,650

76.852

Gem. 39,2K +96%
Cass Information Systems
42,020
36,000
Bied
42,02020 dec
46,250
Laat
 -0,240 -0,57% 43,480 41,730

122.304

Gem. 37,8K +224%
Catabasis Pharmaceuticals
8,540
0,000 0,00% 0,000 0,000
Catalyst Biosciences
7,670
+7,158 +1.400,00% 0,000 0,000
Catalyst Pharmaceuticals
21,270
21,260
Bied
21,27020 dec
21,560
Laat
 -0,190 -0,89% 21,410 21,010

1.753.345

Gem. 911,8K +92%
Cathay General Bancorp
47,490
42,530
Bied
47,49020 dec
52,380
Laat
 +0,470 +1,00% 48,040 46,560

1.274.052

Gem. 293,1K +335%
Cavco Industries
455,300
180,190
Bied
455,30020 dec
720,750
Laat
 +13,080 +2,96% 457,010 438,980

218.547

Gem. 55,4K +294%
CB Financial Services
29,300
29,310
Bied
29,30020 dec
29,460
Laat
 -0,390 -1,31% 29,520 29,070

11.317

Gem. 5,3K +115%
CBAK Energy Technology
0,802
0,801
Bied
0,80220 dec
0,819
Laat
 -0,018 -2,20% 0,830 0,800

293.545

Gem. 287,9K +2%
CDK Global
54,760
0,000 0,00% 0,000 0,000
CDW Corp
174,350
174,530
Bied
174,35020 dec
174,870
Laat
 +1,070 +0,62% 176,120 172,050

2.590.623

Gem. 1,2M +108%
CECO Environmental Corp
29,510
28,000
Bied
29,51020 dec
47,390
Laat
 +0,010 +0,03% 30,160 29,020

306.635

Gem. 281,8K +9%
Celldex Therapeutics
25,140
21,000
Bied
25,14020 dec
26,700
Laat
 -0,240 -0,95% 25,950 24,830

2.166.760

Gem. 1,2M +81%
Cellectar Biosciences
0,119
0,000 0,00% 0,130 0,100 965.698
Cellectar Biosciences
0,235
0,231
Bied
0,23520 dec
0,238
Laat
 -0,003 -1,26% 0,250 0,230

2.193.614

Gem. 1,5M +48%
Cellectis SA
1,580
1,570
Bied
1,58020 dec
1,630
Laat
 -0,010 -0,63% 1,610 1,530

87.886

Gem. 60,9K +44%
Cellular Biomedicine Group
19,750
0,000 0,00% 19,750 19,730 171.977
Celsion Corp
1,960
0,000 0,00% 0,000 0,000
Celyad Oncology SA
0,470
0,000 0,00% 0,000 0,000
Cemtrex In
3,390
2,800
Bied
3,39020 dec
2,900
Laat
 +0,220 +6,94% 3,550 3,040

413.648

Gem. 7,1M -94%
Centennial Resource Developmen
7,620
0,000 0,00% 0,000 0,000
CenterState Bank Corp
18,140
0,000 0,00% 19,970 18,040 4.705.381
Central European Media Enterpr
4,570
0,000 0,00% 0,000 0,000 1.315.773
Central Garden & Pet Company
40,030
38,010
Bied
40,03020 dec
45,990
Laat
 -0,450 -1,11% 41,270 39,940

552.380

Gem. 123,6K +347%
Central Garden & Pet Company
33,820
33,820
Bied
33,82020 dec
33,860
Laat
 -0,380 -1,11% 35,025 33,740

1.500.904

Gem. 312,9K +380%
Central Valley Community Banco
18,700
-1,190 -5,98% 0,000 0,000
Century Aluminum Company
18,330
18,300
Bied
18,33020 dec
18,350
Laat
 +0,270 +1,50% 18,680 17,620

3.179.498

Gem. 1,1M +199%
Century Bancorp
115,290
0,000 0,00% 0,000 0,000
Century Casinos
3,445
3,270
Bied
3,44520 dec
3,450
Laat
 +0,015 +0,44% 3,520 3,380

40.557

Gem. 93,7K -57%
Ceragon Networks Ltd
4,395
4,410
Bied
4,39520 dec
4,450
Laat
 +0,095 +2,21% 4,440 4,215

1.140.461

Gem. 1,2M -1%
Cerner Corp
94,920
0,000 0,00% 0,000 0,000
Cerus Corp
1,580
1,550
Bied
1,58020 dec
1,620
Laat
 0,000 0,00% 1,640 1,550

2.375.449

Gem. 1,5M +54%
CEVA Inc
31,110
30,150
Bied
31,11020 dec
34,450
Laat
 +0,190 +0,61% 31,860 30,170

511.996

Gem. 150,8K +240%
CF Bankshares
25,270
24,830
Bied
25,27020 dec
25,590
Laat
 +0,620 +2,52% 25,600 24,270

27.353

Gem. 17K +61%
Champions Oncology
7,480
7,480
Bied
7,48020 dec
7,500
Laat
 -0,070 -0,93% 7,655 7,150

119.179

Gem. 27,8K +328%
Changyou.com Limited
10,740
0,000 0,00% 10,800 10,730 406.532
Charles & Colvard Ltd.
1,425
1,370
Bied
1,42520 dec
1,450
Laat
 +0,055 +4,01% 1,470 1,300

26.803

Gem. 107,5K -75%
Chart Industries
151,120
+13,120 +9,51% 0,000 0,000 4
Charter Communications
351,650
349,000
Bied
351,65020 dec
352,230
Laat
 -1,120 -0,32% 357,050 342,190

2.253.211

Gem. 1,3M +73%
Check Point Software Technolog
188,095
187,570
Bied
188,09520 dec
189,880
Laat
 +1,085 +0,58% 190,630 183,570

1.299.808

Gem. 699,7K +86%
Check-Cap Ltd
0,590
0,580
Bied
0,59020 dec
0,610
Laat
 +0,020 +3,44% 0,610 0,560

32.108

Gem. 19,6K +64%
Cheesecake Factory
48,370
48,050
Bied
48,37020 dec
49,180
Laat
 -0,160 -0,33% 49,070 47,855

1.571.578

Gem. 1,1M +40%
Chefs' Warehouse (The)
48,370
35,040
Bied
48,37020 dec
48,450
Laat
 -0,070 -0,14% 49,545 47,720

1.435.778

Gem. 378,3K +279%
Chembio Diagnostics
0,455
0,000 0,00% 0,000 0,000
Chemung Financial Corp
50,000
47,510
Bied
50,00020 dec
50,050
Laat
 +0,300 +0,60% 51,000 49,380

42.824

Gem. 14,3K +200%
Children's Place
10,260
10,320
Bied
10,26020 dec
10,590
Laat
 -0,190 -1,82% 10,720 10,130

297.219

Gem. 635,3K -53%
Chimerix
3,000
3,000
Bied
3,00020 dec
3,040
Laat
 +0,150 +5,26% 3,200 2,801

2.526.247

Gem. 3,7M -32%
China Automotive Systems
4,130
4,060
Bied
4,13020 dec
4,210
Laat
 +0,260 +6,72% 4,170 3,880

69.418

Gem. 69,4K 0%
China Ceramics Co Ltd
2,420
0,000 0,00% 0,000 0,000 486.530
China Finance Online Co Limite
3,990
0,000 0,00% 0,000 0,000
China HGS Real Estate
3,020
0,000 0,00% 0,000 0,000
China Jo-Jo Drugstores
1,660
1,670
Bied
1,66020 dec
1,950
Laat
 -0,060 -3,49% 1,760 1,610

5.906

Gem. 16,3K -64%
China Natural Resources
0,548
0,548
Bied
0,54820 dec
0,568
Laat
 -0,012 -2,18% 0,571 0,540

17.828

Gem. 70,6K -75%
China XD Plastics Company Limi
0,910
0,000 0,00% 0,000 0,000
Chinook Therapeutics
40,390
0,000 0,00% 0,000 0,000
ChromaDex Corp
5,490
5,490
Bied
5,49020 dec
5,680
Laat
 +0,080 +1,48% 5,550 5,250

1.204.945

Gem. 1,3M -5%
CHS
25,470
25,430
Bied
25,47020 dec
25,490
Laat
 +0,040 +0,16% 25,599 25,356

27.998

Gem. 28,5K -2%
CHS
24,840
24,330
Bied
24,84020 dec
25,930
Laat
 +0,190 +0,77% 25,000 24,670

51.319

Gem. 26,7K +92%
CHS
26,180
26,100
Bied
26,18020 dec
26,210
Laat
 0,000 0,00% 26,320 26,041

37.235

Gem. 18,3K +103%
CHS
25,370
25,260
Bied
25,37020 dec
25,380
Laat
 +0,140 +0,55% 25,390 25,131

31.066

Gem. 20,4K +52%
CHS
27,790
27,650
Bied
27,79020 dec
27,850
Laat
 -0,315 -1,12% 28,362 27,700

27.193

Gem. 13,4K +103%
Churchill Downs
132,230
130,690
Bied
132,23020 dec
135,000
Laat
 -0,520 -0,39% 135,040 131,680

890.171

Gem. 447,8K +99%
Chuy's Holdings
37,480
0,000 0,00% 0,000 0,000

0

Gem. 350,8K -100%
Cidara Therapeutics
23,220
20,230
Bied
23,22020 dec
22,970
Laat
 +0,710 +3,15% 24,000 21,200

148.362

Gem. 44K +237%
Cimpress PLC
74,240
67,740
Bied
74,24020 dec
91,500
Laat
 +0,540 +0,73% 75,530 72,740

268.202

Gem. 138,2K +94%
Cincinnati Financial Corp
144,560
140,690
Bied
144,56020 dec
148,030
Laat
 +2,330 +1,64% 144,850 141,030

2.881.186

Gem. 532,6K +441%
Cinedigm Corp
0,295
0,000 0,00% 0,000 0,000
Cintas Corp
186,960
187,000
Bied
186,96020 dec
188,290
Laat
 +4,170 +2,28% 187,740 181,150

6.170.253

Gem. 1,6M +294%
Cirrus Logic
100,560
100,560
Bied
100,56020 dec
107,000
Laat
 +0,400 +0,40% 101,853 99,070

2.122.112

Gem. 663,5K +220%
Cisco Systems
58,520
58,550
Bied
58,52020 dec
58,740
Laat
 +0,890 +1,54% 58,780 57,270

69.544.629

Gem. 18M +286%
Citi Trends
25,240
25,230
Bied
25,24020 dec
27,140
Laat
 +0,410 +1,65% 25,630 24,240

221.278

Gem. 95K +133%
Citizens & Northern Corp
18,510
18,550
Bied
18,51020 dec
18,690
Laat
 -0,170 -0,91% 19,130 18,470

114.217

Gem. 26,1K +338%
Citizens Community Bancorp
16,370
16,300
Bied
16,37020 dec
26,160
Laat
 -0,020 -0,12% 16,400 16,240

21.110

Gem. 20,5K +3%
Citizens Holding Company
8,890
0,000 0,00% 0,000 0,000
Citrix Systems
103,900
0,000 0,00% 0,000 0,000
City Holding Company
121,220
121,220
Bied
121,22020 dec
121,390
Laat
 +0,920 +0,76% 122,430 118,580

269.624

Gem. 50,7K +432%
Civista Bancshares
21,290
20,300
Bied
21,29020 dec
22,680
Laat
 +0,520 +2,50% 21,610 20,740

167.036

Gem. 56,1K +198%
Clean Energy Fuels Corp
2,570
2,550
Bied
2,57020 dec
2,610
Laat
 +0,040 +1,58% 2,630 2,470

2.139.293

Gem. 1,6M +30%
Clearfield
30,140
30,000
Bied
30,14020 dec
34,330
Laat
 -0,350 -1,15% 31,230 30,050

175.157

Gem. 114,7K +53%
ClearOne
0,610
0,582
Bied
0,61020 dec
0,613
Laat
 0,000 0,00% 0,610 0,582

68.239

Gem. 113,5K -40%
Clearside Biomedical
0,872
0,870
Bied
0,87220 dec
0,910
Laat
 -0,058 -6,20% 0,930 0,801

950.115

Gem. 720,7K +32%
ClearSign Technologies Corp
1,100
1,090
Bied
1,10020 dec
1,120
Laat
 +0,010 +0,92% 1,100 1,060

105.857

Gem. 122,7K -14%
Clovis Oncology
0,081
0,000 0,00% 0,000 0,000
CMC Materials
173,690
0,000 0,00% 0,000 0,000
CME Group
238,620
238,530
Bied
238,62020 dec
243,870
Laat
 +1,800 +0,76% 240,310 235,601

3.172.716

Gem. 2M +58%
CNB Financial Corp
25,340
10,160
Bied
25,34020 dec
40,600
Laat
 +0,270 +1,08% 25,570 24,710

131.533

Gem. 49K +169%
Coca-Cola Consolidated
1.208,100
1.107,700
Bied
1.208,10020 dec
1.283,320
Laat
 -13,570 -1,11% 1.230,000 1.188,710

90.867

Gem. 36,1K +152%
Code Chain New Continent Limit
3,015
0,000 0,00% 0,000 0,000
Codexis
5,280
4,900
Bied
5,28020 dec
5,700
Laat
 +0,160 +3,13% 5,480 5,070

3.250.119

Gem. 661,5K +391%
Codorus Valley Bancorp
24,040
0,000 0,00% 0,000 0,000
Coffee Holding Co
3,680
3,510
Bied
3,68020 dec
3,680
Laat
 +0,115 +3,23% 3,784 3,400

75.752

Gem. 107K -29%
Cogent Communications Holdings
77,340
69,300
Bied
77,34020 dec
86,830
Laat
 +2,420 +3,23% 77,570 74,040

1.402.172

Gem. 395,1K +255%
Cognex Corp
35,770
35,600
Bied
35,77020 dec
36,290
Laat
 -0,300 -0,83% 36,450 35,640

2.773.049

Gem. 1,1M +148%
Cognizant Technology Solutions
79,230
78,720
Bied
79,23020 dec
79,260
Laat
 -0,260 -0,33% 80,270 78,330

5.945.875

Gem. 3,2M +87%
Coherus BioSciences
1,505
1,490
Bied
1,50520 dec
1,510
Laat
 +0,025 +1,69% 1,540 1,400

4.297.724

Gem. 5,2M -17%
Cohu
25,310
25,330
Bied
25,31020 dec
32,000
Laat
 -0,240 -0,94% 25,860 24,760

955.655

Gem. 295,9K +223%
Collectors Universe
91,920
0,000 0,00% 91,990 91,660 195.624
Collegium Pharmaceutical
29,700
29,500
Bied
29,70020 dec
30,250
Laat
 -0,740 -2,43% 31,060 29,530

1.378.567

Gem. 442,7K +211%
Colliers International Group
135,445
54,430
Bied
135,44520 dec
217,440
Laat
 +0,275 +0,20% 136,810 134,005

124.643

Gem. 98K +27%
Colony Bankcorp Inc
17,570
0,000 0,00% 0,000 0,000

0

Gem. 30,7K -100%
Columbia Banking System
27,190
26,900
Bied
27,19020 dec
27,810
Laat
 +0,790 +2,99% 27,420 26,260

6.378.744

Gem. 1,6M +294%
Columbia Sportswear Company
88,300
88,500
Bied
88,30020 dec
92,180
Laat
 +0,640 +0,73% 89,350 87,630

1.564.569

Gem. 452,4K +246%
Columbus McKinnon Corp
36,560
34,000
Bied
36,56020 dec
40,900
Laat
 -0,080 -0,22% 37,320 35,859

331.676

Gem. 253K +31%
Comcast Corp
38,230
38,220
Bied
38,23020 dec
38,400
Laat
 +0,830 +2,22% 38,310 37,310

60.040.080

Gem. 18,7M +221%
Commerce Bancshares
25,000
0,000 0,00% 25,010 25,000 10.611
Commerce Bancshares Inc
63,010
25,230
Bied
63,01020 dec
77,000
Laat
 +0,120 +0,19% 63,950 62,230

1.613.998

Gem. 554,3K +191%
Commercial Vehicle Group
2,130
2,220
Bied
2,13020 dec
2,530
Laat
 -0,020 -0,93% 2,195 2,080

682.638

Gem. 266K +157%
CommScope Holding Company
5,580
5,570
Bied
5,58020 dec
5,640
Laat
 -0,120 -2,11% 5,700 5,290

6.612.893

Gem. 4,4M +52%
Communications Systems
6,890
0,000 0,00% 0,000 0,000
Community Financial Corp (The)
27,070
0,000 0,00% 0,000 0,000
Community Trust Bancorp
54,320
39,600
Bied
54,32020 dec
86,970
Laat
 +0,390 +0,72% 54,910 53,350

94.215

Gem. 51,3K +84%
Community West Bancshares
19,485
15,380
Bied
19,48520 dec
25,000
Laat
 -0,315 -1,59% 19,895 19,440

180.200

Gem. 47,7K +278%
Commvault Systems
158,780
81,900
Bied
158,78020 dec
159,370
Laat
 +0,540 +0,34% 162,500 155,090

1.027.292

Gem. 371,8K +176%
Compugen Ltd
1,540
1,540
Bied
1,54020 dec
1,540
Laat
 +0,020 +1,32% 1,590 1,500

323.075

Gem. 317,6K +2%
Computer Task Group
10,500
0,000 0,00% 0,000 0,000
Comstock Holding Companies
7,980
7,610
Bied
7,98020 dec
8,440
Laat
 -0,210 -2,56% 8,359 7,980

44.185

Gem. 31,4K +41%
Comtech Telecommunications Cor
3,730
3,600
Bied
3,73020 dec
3,800
Laat
 +0,720 +23,92% 3,980 3,000

2.132.287

Gem. 485,9K +339%
Concert Pharmaceuticals
8,370
0,000 0,00% 0,000 0,000
Conformis
2,260
0,000 0,00% 0,000 0,000
Conifer Holdings
1,050
1,050
Bied
1,05020 dec
1,070
Laat
 -0,050 -4,55% 1,070 1,050

1.612

Gem. 19,8K -92%
ConnectOne Bancorp
23,250
14,670
Bied
23,25020 dec
23,250
Laat
 +0,060 +0,26% 23,850 22,930

647.369

Gem. 202,5K +220%
Conn's Inc
0,097
-0,001 -1,03% 0,000 0,000
Consolidated Communications Ho
4,660
4,660
Bied
4,66020 dec
4,680
Laat
 -0,020 -0,43% 4,690 4,660

4.241.238

Gem. 633,4K +570%
Consolidated Water Co Ltd
24,990
24,970
Bied
24,99020 dec
25,040
Laat
 -0,260 -1,03% 25,470 24,770

332.989

Gem. 92,6K +259%
Consumer Portfolio Services
10,460
10,460
Bied
10,46020 dec
17,100
Laat
 -0,120 -1,13% 10,960 10,450

55.373

Gem. 30,4K +82%
ContraFect Corp
0,232
0,000 0,00% 0,000 0,000
Conyers Park III Acquisition C
10,260
0,000 0,00% 0,000 0,000
Copart
58,230
57,200
Bied
58,23020 dec
59,460
Laat
 -0,220 -0,38% 58,980 58,090

9.008.924

Gem. 4,1M +118%
Corbus Pharmaceuticals Holding
12,930
13,020
Bied
12,93020 dec
13,600
Laat
 -0,400 -3,00% 13,460 12,930

1.014.669

Gem. 492,6K +106%
Corcept Therapeutics
51,430
50,000
Bied
51,43020 dec
57,000
Laat
 +0,280 +0,55% 52,345 50,020

2.456.297

Gem. 1M +145%
Core Mark Holding Co
45,650
0,000 0,00% 0,000 0,000
Cornerstone OnDemand
57,490
0,000 0,00% 0,000 0,000
CorVel Corp
344,940
137,160
Bied
344,94020 dec
371,170
Laat
 +10,690 +3,20% 345,790 325,490

165.030

Gem. 37,5K +340%
Corvus Pharmaceuticals
5,000
5,000
Bied
5,00020 dec
5,340
Laat
 -0,090 -1,77% 5,340 4,730

2.585.888

Gem. 1,1M +142%
CoStar Group
71,465
70,480
Bied
71,46520 dec
71,370
Laat
 +1,625 +2,33% 71,860 69,610

6.921.211

Gem. 2,8M +144%
Costco Wholesale Corp
954,070
954,070
Bied
954,07020 dec
957,980
Laat
 -0,730 -0,08% 961,941 943,050

5.373.797

Gem. 1,9M +185%
CounterPath Corp
3,480
0,000 0,00% 3,490 3,470 74.600
Covenant Transportation Group
13,950
0,000 0,00% 14,440 13,725 226.697
Cowen
25,220
0,000 0,00% 0,000 0,000
Cowen
38,990
0,000 0,00% 0,000 0,000
CPS Technologies Corp
1,640
1,580
Bied
1,64020 dec
1,640
Laat
 -0,030 -1,80% 1,670 1,560

67.660

Gem. 242,8K -72%
CRA International
184,440
75,680
Bied
184,44020 dec
219,530
Laat
 -5,520 -2,91% 189,200 183,690

60.907

Gem. 36,3K +68%
Cracker Barrel Old Country Sto
53,400
53,020
Bied
53,40020 dec
53,430
Laat
 +1,270 +2,44% 54,110 51,025

925.513

Gem. 684,8K +35%
Craft Brew Alliance
16,510
0,000 0,00% 0,000 0,000 475.891
Creative Media & Community Tru
0,128
0,127
Bied
0,12820 dec
0,133
Laat
 -0,020 -13,73% 0,155 0,119

7.154.336

Gem. 1,1M +579%
Credit Acceptance Corp
460,460
460,450
Bied
460,46020 dec
496,870
Laat
 -0,530 -0,11% 466,560 457,095

72.359

Gem. 63,5K +14%
Credit Suisse X-Links Gold Sha
153,610
152,090
Bied
153,61020 dec
155,850
Laat
 +1,330 +0,87% 153,610 152,000

2.283

Gem. 2,1K +10%
Credit Suisse X-Links Silver S
74,600
73,020
Bied
74,60020 dec
77,200
Laat
 -0,060 -0,08% 74,966 73,875

13.932

Gem. 32,3K -57%
Cree
79,120
0,000 0,00% 0,000 0,000
Cresud S.A.C.I.F. y A.
12,260
12,250
Bied
12,26020 dec
12,730
Laat
 -0,230 -1,84% 12,640 11,037

454.086

Gem. 234,9K +93%
Criteo SA
43,410
17,230
Bied
43,41020 dec
49,000
Laat
 +0,160 +0,37% 43,840 42,680

402.178

Gem. 435,7K -8%
Crocs
111,860
111,910
Bied
111,86020 dec
112,500
Laat
 +6,180 +5,85% 113,000 104,467

2.773.766

Gem. 1,5M +90%
Cross Country Healthcare
17,910
17,910
Bied
17,91020 dec
17,920
Laat
 -0,010 -0,06% 17,970 17,810

1.011.089

Gem. 1,1M -7%
Crown Crafts
4,500
4,490
Bied
4,50020 dec
4,560
Laat
 -0,020 -0,44% 4,550 4,470

34.193

Gem. 18,2K +88%
CryoPort
7,860
7,850
Bied
7,86020 dec
7,920
Laat
 +0,120 +1,55% 8,095 7,490

496.954

Gem. 413,7K +20%
CryoPort
21,110
0,000 0,00% 21,110 21,110 889
CSG Systems International
51,170
20,470
Bied
51,17020 dec
51,290
Laat
 -0,280 -0,54% 52,030 51,020

531.985

Gem. 207,1K +157%
CSI Compressco LP
2,420
0,000 0,00% 0,000 0,000
CSP
15,000
14,500
Bied
15,00020 dec
20,000
Laat
 -1,500 -9,09% 15,900 12,450

106.223

Gem. 27,3K +289%
CSW Industrials
358,535
143,200
Bied
358,53520 dec
359,360
Laat
 -0,365 -0,10% 364,330 348,295

228.510

Gem. 121,3K +88%
CSX Corp
31,850
31,910
Bied
31,85020 dec
31,980
Laat
 +0,270 +0,85% 32,200 31,430

20.229.187

Gem. 11,9M +71%
CTI BioPharma Corp
9,090
0,000 0,00% 0,000 0,000
Cumberland Pharmaceuticals
2,280
2,150
Bied
2,28020 dec
2,480
Laat
 -0,040 -1,72% 2,388 2,250

189.893

Gem. 1,8M -89%
Cumulus Media
0,751
0,720
Bied
0,75120 dec
0,910
Laat
 +0,016 +2,18% 0,751 0,706

67.790

Gem. 57K +19%
Curis
3,080
3,230
Bied
3,08020 dec
3,240
Laat
 +0,010 +0,33% 3,260 3,050

121.409

Gem. 58,3K +108%
Cutera
0,364
0,351
Bied
0,36420 dec
0,369
Laat
 +0,014 +3,91% 0,371 0,340

271.911

Gem. 291,8K -7%
CVB Financial Corp
22,000
21,150
Bied
22,00020 dec
22,740
Laat
 +0,710 +3,33% 22,010 21,130

3.325.808

Gem. 793,5K +319%
CVD Equipment Corp
3,780
3,670
Bied
3,78020 dec
3,980
Laat
 +0,330 +9,57% 3,846 3,370

32.197

Gem. 29,8K +8%
Cyanotech Corp
0,440
0,000 0,00% 0,000 0,000
CyberArk Software Ltd
319,150
319,150
Bied
319,15020 dec
321,000
Laat
 +3,970 +1,26% 320,440 310,000

517.578

Gem. 464K +12%
CyberOptics Corp
54,000
0,000 0,00% 0,000 0,000
Cyclacel Pharmaceuticals
0,330
0,333
Bied
0,33020 dec
0,340
Laat
 -0,001 -0,33% 0,350 0,317

392.245

Gem. 1,5M -75%
Cyclacel Pharmaceuticals
6,050
5,640
Bied
6,05019 dec
6,670
Laat
 0,000 0,00% 6,050 6,050

285

Gem. 863 -67%
CymaBay Therapeutics
32,480
0,000 0,00% 0,000 0,000
Cypress Semiconductor Corp
23,820
0,000 0,00% 23,840 23,820 2
CYREN Ltd
0,218
0,000 0,00% 0,000 0,000
CyrusOne
90,360
0,000 0,00% 0,000 0,000
Cytocom
3,170
0,000 0,00% 0,000 0,000
Cytokinetics
48,960
45,270
Bied
48,96020 dec
50,510
Laat
 +2,220 +4,75% 50,320 46,850

3.805.285

Gem. 1,2M +223%
CytomX Therapeutics
1,090
1,070
Bied
1,09020 dec
1,120
Laat
 -0,010 -0,91% 1,100 1,030

1.078.991

Gem. 1,1M -5%
Cytosorbents Corp
0,911
0,880
Bied
0,91120 dec
0,980
Laat
 +0,031 +3,56% 0,920 0,858

160.228

Gem. 126,7K +26%
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

Europa, lokale beurzen:

Hier vallen vier Euronext beurzen onder, met de koersgegevens van de aandelen van de beurzen Amsterdam, Brussel, Parijs en Lissabon. Koersen van Euronext Amsterdam zijn real time, die van Euronext Brussel, Parijs en Lissabon 15 minuten vertraagd. Euronext beurzen openingstijden: 9.00u t/m 17.35u (NL tijd).

De beurzen van Frankfurt en Zwitserland: koersupdates zijn 1x per dag, deze worden geupdate minimaal 15 min. na het sluiten van de beurs om 17.30u (NL tijd).

Verenigde Staten:

US30: De koersinformatie van de 30 aandelen, onderdeel van de Dow Jones Industrial Average Index.

Cboe-US100: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange verhandelde aandelen (die uit de Nasdaq100 index).

NL in NY: De NL aandelen die ook worden verhandeld op de NYSE. De koers van een aandeel in Amsterdam/Brussel (Euronext) wordt afgezet tegen die op de NYSE. De koersen en verschillen (absoluut en in %) worden geupdate tijdens openingsuren van de NYSE.

US500: Alfabetisch, in drie sub-groepen, de aandelen uit de S&P500 index.

NYSE a-z: De koersinformatie, alfabetisch, per ‘letter’, van de aandelen verhandeld op de NYSE.

Cboe-US a-z: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange; verhandelde aandelen zijn vergelijkbaar met die op Nasdaq beurs.

VS beurzen, openingstijden: van 15.30u t/m 22.00u (NL tijd).

Aandelen Cboe Europe Equities (Cboe EU):

Hier staan de aandelen die worden verhandeld op de Cboe Europe Equities (Londen). Dit zijn veelal de ‘grotere’ aandelen uit de diverse Europese landen.

Beurs openingstijden: van 9.00u t/m 17.30u (NL tijd).

Aandelen Tradegate:

Hier staan de aandelen die worden verhandeld op Tradegate (onderdeel van Deutsche Börse). Dit is een uitgebreide selectie van aandelen uit de diverse Europese landen. Let op: de koersen zijn overal in Euro’s, ook die voor aandelen uit de US en het VK.

Beurs openingstijden: van 8.00u t/m 22.00u (NL tijd).