Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 359,770 +1,550 +0,43% 359,810 352,140 358,220 14 jun
Cabot Corp 97,000 -3,430 -3,42% 99,500 96,090 100,430 14 jun
Caci Internationa... 423,870 -1,610 -0,38% 425,710 419,270 425,480 14 jun
CAE 18,030 -0,230 -1,26% 18,115 17,740 18,260 14 jun
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 34,270 -0,300 -0,87% 34,543 33,890 34,570 14 jun
California Resour... 48,730 -0,310 -0,63% 49,210 48,060 49,040 14 jun
California Water ... 47,580 -0,380 -0,79% 47,955 47,300 47,960 14 jun
Calix 35,560 -0,100 -0,28% 35,850 35,150 35,660 14 jun
Callaway Golf Com... 21,330 0,000 0,00% 0,000 0,000 21,330 sep '22
Callon Petroleum ... 35,760 0,000 0,00% 0,000 0,000 35,760 28 mrt
Camden Property T... 108,040 +1,050 +0,98% 108,340 106,130 106,990 14 jun
Cameco Corp 51,900 -1,020 -1,93% 53,000 51,710 52,920 14 jun
Campbell Soup Com... 43,990 +0,500 +1,15% 44,430 43,370 43,490 14 jun
Canadian Imperial... 47,530 -0,500 -1,04% 47,610 46,990 48,030 14 jun
Canadian National... 121,840 +0,140 +0,12% 122,030 120,070 121,700 14 jun
Canadian Natural ... 33,970 -0,130 -0,38% 34,140 33,490 34,100 14 jun
Canadian Pacific ... 76,930 +0,740 +0,97% 76,990 75,320 76,190 14 jun
Canon 21,630 0,000 0,00% 0,000 0,000 21,630 mrt '23
Cantel Medical Corp 80,370 -0,960 -1,18% 81,740 80,370 81,330 jun '21
Capital One Finan... 133,700 -1,390 -1,03% 135,250 133,301 135,090 14 jun
Capital One Finan... 25,020 +0,030 +0,12% 25,020 24,990 24,990 nov '20
Capital One Finan... 25,000 0,000 0,00% 0,000 0,000 25,000 nov '21
Capstead Mortgage... 25,050 0,000 0,00% 0,000 0,000 25,050 okt '21
Capstead Mortgage... 6,500 0,000 0,00% 0,000 0,000 6,500 okt '21
Cardinal Health 100,200 -0,410 -0,41% 100,957 99,680 100,610 14 jun
Carlisle Companies 405,300 -8,290 -2,00% 412,350 403,515 413,590 14 jun
CarMax 69,910 -0,380 -0,54% 69,940 68,010 70,290 14 jun
Carnival Corp 15,340 -1,170 -7,09% 16,230 15,040 16,510 14 jun
Carnival PLC 13,780 -1,110 -7,45% 14,600 13,580 14,890 14 jun
Carpenter Technol... 97,090 -7,590 -7,25% 103,570 95,360 104,680 14 jun
Carriage Services 28,120 -1,010 -3,47% 29,103 28,010 29,130 14 jun
Carter's 64,050 -1,310 -2,00% 65,535 63,950 65,360 14 jun
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,480 -0,490 -0,88% 56,100 55,190 55,970 14 jun
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 321,470 -4,890 -1,50% 322,675 315,850 326,360 14 jun
CATO Corp 5,460 -0,110 -1,97% 5,565 5,380 5,570 14 jun
CBIZ 75,150 -0,420 -0,56% 75,530 74,560 75,570 14 jun
CBL & Associates ... 21,870 -0,040 -0,18% 21,900 21,730 21,910 14 jun
CBL & Associates ... 0,625 -0,025 -3,86% 0,665 0,350 0,650 nov '20
CBL& Associates P... 0,650 -0,007 -1,04% 0,660 0,321 0,657 nov '20
Cbre Group 86,900 -2,140 -2,40% 88,690 86,550 89,040 14 jun
Cedar Fair LP 46,730 -0,270 -0,57% 47,010 46,020 47,000 14 jun
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 14,142 -0,108 -0,76% 14,510 14,142 14,250 14 jun
Celanese Corp 139,390 -4,750 -3,30% 142,800 139,200 144,140 14 jun
Celestica 55,710 -1,060 -1,87% 56,583 54,600 56,770 14 jun
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,660 +0,060 +1,07% 5,670 5,660 5,600 14 jun
Cemex SAB de CV 6,430 -0,200 -3,02% 6,550 6,380 6,630 14 jun
Cencora 232,530 +0,300 +0,13% 232,670 230,780 232,230 14 jun
Cenovus Energy 18,240 -0,190 -1,03% 18,340 18,020 18,430 14 jun
Centene Corp 68,930 -0,050 -0,07% 69,260 68,210 68,980 14 jun
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 30,850 -0,050 -0,16% 30,895 30,530 30,900 14 jun
Central Pacific F... 19,730 -0,250 -1,25% 19,830 19,555 19,980 14 jun
Century Communities 81,770 -0,820 -0,99% 82,010 80,460 82,590 14 jun
CF Industries Hol... 73,260 +0,310 +0,42% 73,750 72,540 72,950 14 jun
CGI 99,730 -0,140 -0,14% 99,740 98,630 99,870 14 jun
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 209,470 -2,970 -1,40% 211,100 206,310 212,440 14 jun
Charles Schwab Corp 25,170 -0,020 -0,08% 25,205 25,150 25,190 14 jun
Charles Schwab Co... 73,250 -0,140 -0,19% 73,490 72,110 73,390 14 jun
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Chatham Lodging T... 8,280 -0,160 -1,90% 8,360 8,150 8,440 14 jun
Cheetah Mobile 5,100 -0,150 -2,86% 5,240 5,040 5,250 14 jun
Chegg 2,790 -0,250 -8,22% 3,040 2,720 3,040 14 jun
Chemed Corp 538,760 +0,330 +0,06% 539,110 532,280 538,430 14 jun
Chemours Company ... 24,380 -1,180 -4,62% 25,790 24,220 25,560 14 jun
Cherry Hill Mortg... 3,840 +0,070 +1,86% 3,850 3,780 3,770 14 jun
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 105,470 -1,290 -1,21% 105,930 104,980 106,760 14 jun
Chevron Corp 152,570 -0,270 -0,18% 153,295 151,970 152,840 14 jun
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 12,830 +0,900 +7,54% 12,830 12,190 11,930 14 jun
China Distance Ed... 9,730 +0,010 +0,10% 9,750 9,720 9,720 mrt '21
China Eastern Air... 20,090 0,000 0,00% 0,000 0,000 20,090 feb '23
China Green Agric... 2,580 +0,030 +1,17% 2,660 2,490 2,550 14 jun
China Life Insura... 7,050 0,000 0,00% 0,000 0,000 7,050 sep '22
China Mobile Limited 27,510 +1,410 +5,40% 27,880 26,140 26,100 jan '21
China Petroleum &... 45,660 0,000 0,00% 0,000 0,000 45,660 sep '22
China Southern Ai... 33,080 0,000 0,00% 0,000 0,000 33,080 feb '23
China Telecom Cor... 26,450 +0,850 +3,32% 26,450 24,550 25,600 jan '21
China Unicom (HON... 6,030 +0,560 +10,24% 6,050 5,450 5,470 jan '21
China Yuchai Inte... 8,690 +0,020 +0,23% 8,770 8,550 8,670 14 jun
Chipotle Mexican ... 3.271,710 +6,450 +0,20% 3.275,300 3.237,290 3.265,260 14 jun
Choice Hotels Intnl 115,340 -0,820 -0,71% 115,840 114,730 116,160 14 jun
Chubb Limited 259,460 -3,750 -1,42% 262,380 259,140 263,210 14 jun
CHUNGHWA TELECOM ... 39,600 +0,200 +0,51% 39,620 39,330 39,400 14 jun
Church & Dwight Co 107,700 +1,220 +1,15% 107,755 106,030 106,480 14 jun
Ciena Corp 46,700 -1,640 -3,39% 48,035 46,475 48,340 14 jun
Cigna Group (The) 333,290 -0,860 -0,26% 334,810 328,610 334,150 14 jun
Cimarex Energy Co 87,200 0,000 0,00% 0,000 0,000 87,200 sep '21
Cincinnati Bell 49,980 0,000 0,00% 0,000 0,000 49,980 sep '21
Cincinnati Bell 15,480 0,000 0,00% 0,000 0,000 15,480 sep '21
Cinemark Holdings 18,330 +0,500 +2,80% 18,350 17,430 17,830 14 jun
Ciner Resources LP 20,310 0,000 0,00% 0,000 0,000 20,310 feb '22
CIRCOR International 56,000 0,000 0,00% 0,000 0,000 56,000 17 okt
CIT Group 53,500 0,000 0,00% 0,000 0,000 53,500 jan '22
CITIGROUP 25,080 0,000 0,00% 0,000 0,000 25,080 28 mrt
Citigroup 24,990 0,000 0,00% 0,000 0,000 24,990 14 nov
Citigroup 59,330 -0,900 -1,49% 59,830 58,655 60,230 14 jun
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,290 -0,020 -0,07% 29,350 29,280 29,310 14 jun
Citizens 2,840 -0,070 -2,41% 2,900 2,810 2,910 14 jun
Citizens Financia... 34,070 -0,420 -1,22% 34,350 33,710 34,490 14 jun
City Office REIT 4,910 +0,060 +1,24% 4,960 4,770 4,850 14 jun
CIVEO Corp 23,310 -0,510 -2,14% 23,620 23,260 23,820 14 jun
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 220,970 -0,480 -0,22% 221,160 216,765 221,450 14 jun
Clear Channel Out... 1,370 -0,020 -1,44% 1,390 1,350 1,390 14 jun
ClearBridge Energ... 41,750 -0,450 -1,07% 42,540 41,740 42,200 14 jun
ClearBridge MLP a... 41,950 -0,209 -0,50% 42,500 41,560 42,159 14 jun
ClearBridge MLP a... 46,830 -0,500 -1,06% 47,470 46,830 47,330 14 jun
Clearwater Paper ... 50,730 -0,790 -1,53% 51,270 50,450 51,520 14 jun
Cleveland-Cliffs 14,910 +0,050 +0,34% 14,980 14,470 14,860 14 jun
Clorox Company 133,700 +0,890 +0,67% 133,850 131,400 132,810 14 jun
CMS Energy Corp 59,650 -0,100 -0,17% 60,090 59,110 59,750 14 jun
CNA Financial Corp 43,330 -0,050 -0,12% 43,360 42,850 43,380 14 jun
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 24,560 -0,900 -3,53% 25,300 24,560 25,460 14 jun
Coca-Cola Company 62,550 -0,440 -0,70% 62,690 62,090 62,990 14 jun
Coca-Cola FEMSA S... 84,650 -1,550 -1,80% 85,690 84,040 86,200 14 jun
Coeur Mining 5,740 +0,380 +7,09% 5,760 5,355 5,360 14 jun
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,460 -0,115 -0,59% 19,570 19,400 19,575 14 jun
Cohen and Steers ... 11,270 -0,010 -0,09% 11,330 11,220 11,280 14 jun
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 94,620 -0,140 -0,15% 94,720 93,830 94,760 14 jun
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ... 58,990 0,000 0,00% 66,800 58,990 58,990 11 jun
Comerica 46,820 -1,360 -2,82% 47,320 46,236 48,180 14 jun
Comfort Systems USA 313,850 -11,060 -3,40% 324,000 312,460 324,910 14 jun
Commercial Metals... 50,380 -0,790 -1,54% 50,520 49,840 51,170 14 jun
Community Financi... 43,150 -0,760 -1,73% 43,290 42,820 43,910 14 jun
Community Health ... 3,540 -0,010 -0,28% 3,565 3,380 3,550 14 jun
Community Healthc... 23,370 -0,270 -1,14% 23,810 23,210 23,640 14 jun
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 13,920 +0,060 +0,43% 13,980 13,675 13,860 14 jun
Companhia Energet... 1,820 -0,030 -1,62% 1,860 1,810 1,850 14 jun
Companhia Energet... 2,280 +0,015 +0,66% 2,280 2,200 2,265 14 jun
Companhia Paranae... 6,910 +0,020 +0,29% 6,960 6,780 6,890 14 jun
Companhia Siderur... 2,250 +0,010 +0,45% 2,260 2,200 2,240 14 jun
Compania Cervecer... 11,680 -0,280 -2,34% 11,950 11,680 11,960 14 jun
Compania de Minas... 16,810 +0,080 +0,48% 17,030 16,490 16,730 14 jun
Compass Diversified 22,110 -0,330 -1,47% 22,380 22,020 22,440 14 jun
Compass Minerals ... 11,510 -0,550 -4,56% 11,970 11,500 12,060 14 jun
Comstock Resources 11,150 -0,300 -2,62% 11,490 11,110 11,450 14 jun
Conagra Brands 28,340 -0,230 -0,81% 28,850 28,290 28,570 14 jun
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,596 -0,017 -2,73% 0,627 0,580 0,612 14 jun
ConocoPhillips 109,390 -1,500 -1,35% 111,180 109,120 110,890 14 jun
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 90,870 +0,260 +0,29% 91,300 90,050 90,610 14 jun
Constellation Brands 253,500 -1,120 -0,44% 254,440 251,537 254,620 14 jun
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 19,820 -0,430 -2,12% 20,030 19,690 20,250 14 jun
Consumers Energy ... 78,598 -0,123 -0,16% 78,720 78,598 78,720 14 jun
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 6,710 -0,170 -2,47% 6,880 6,660 6,880 14 jun
Cooper Companies ... 331,350 0,000 0,00% 0,000 0,000 331,350 25 sep
Cooper Tire & Rub... 60,170 -0,030 -0,05% 60,460 59,870 60,200 jun '21
Cooper-Standard A... 11,770 -0,320 -2,65% 11,990 11,510 12,090 14 jun
Copa Holdings SA 95,420 -0,600 -0,62% 95,980 94,500 96,020 14 jun
Core Laboratories 17,910 -0,290 -1,59% 18,120 17,730 18,200 14 jun
CoreCivic 11,610 -0,130 -1,11% 11,855 11,570 11,740 14 jun
CoreLogic 80,000 +0,470 +0,59% 80,010 79,960 79,530 jun '21
CorEnergy Infrast... 4,200 +0,080 +1,94% 0,000 0,000 4,120 01 dec
Corning 37,250 -0,830 -2,18% 37,970 37,050 38,080 14 jun
Corporate Asset B... 25,050 -0,202 -0,80% 25,050 25,050 25,252 feb '21
Corporate Backed ... 0,597 -0,113 -15,92% 0,700 0,500 0,710 mei '20
Corporate Backed ... 0,601 -0,079 -11,62% 0,830 0,601 0,680 mei '20
Corporate Office ... 24,940 0,000 0,00% 0,000 0,000 24,940 14 sep
Cosan Limited 20,290 +0,400 +2,01% 20,670 19,790 19,890 mrt '21
Costamare 26,160 +0,040 +0,15% 26,160 26,100 26,120 14 jun
COSTAMARE 25,890 -0,210 -0,80% 26,100 25,815 26,100 14 jun
Costamare 25,250 +0,050 +0,20% 25,386 25,250 25,200 14 jun
Costamare 15,000 -0,420 -2,72% 15,540 14,860 15,420 14 jun
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 9,850 -0,110 -1,10% 9,885 9,730 9,960 14 jun
Cousins Properties 23,090 +0,190 +0,83% 23,100 22,630 22,900 14 jun
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 60,370 -0,260 -0,43% 60,390 59,820 60,630 14 jun
Crawford & Company 8,900 -0,150 -1,66% 9,080 8,820 9,050 14 jun
Crawford & Company 8,400 -0,060 -0,71% 8,636 8,370 8,460 14 jun
Credicorp Ltd 155,970 -2,950 -1,86% 158,035 153,460 158,920 14 jun
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 jun '23
CRESCENT POINT EN... 8,590 0,000 0,00% 0,000 0,000 8,590 14 mei
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 76,550 -2,660 -3,36% 77,950 76,225 79,210 14 jun
Cross Timbers Roy... 13,080 -0,080 -0,61% 13,200 12,850 13,160 14 jun
CrossAmerica Part... 20,210 +0,220 +1,10% 20,380 20,000 19,990 14 jun
Crown Castle 99,100 -0,730 -0,73% 99,140 97,400 99,830 14 jun
Crown Holdings 78,180 -0,970 -1,23% 78,960 77,570 79,150 14 jun
CryoLife 17,880 0,000 0,00% 0,000 0,000 17,880 jan '22
CSS Industries 9,400 0,000 0,00% 0,000 0,000 9,400 mrt '20
C-Tracks Exchange... 30,920 -0,162 -0,52% 30,920 30,700 31,081 okt '20
CTS Corp 50,430 -1,230 -2,38% 51,200 50,030 51,660 14 jun
CubeSmart 44,230 -0,290 -0,65% 44,980 44,010 44,520 14 jun
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 95,030 -0,780 -0,81% 95,500 94,090 95,810 14 jun
Culp 4,290 0,000 0,00% 4,320 4,260 4,290 14 jun
Cummins 266,480 -3,900 -1,44% 267,825 261,510 270,380 14 jun
Curtiss-Wright Corp 266,220 -2,760 -1,03% 268,420 263,580 268,980 14 jun
Cushing NextGen I... 40,784 0,000 0,00% 0,000 0,000 40,784 okt '22
Customers Bancorp 44,060 -0,440 -0,99% 44,230 43,590 44,500 14 jun
Customers Bancorp 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 25,470 +0,030 +0,12% 25,480 25,441 25,440 14 jun
CVR Energy 26,670 -0,540 -1,98% 27,170 26,620 27,210 14 jun
CVR Partners LP 77,000 -1,350 -1,72% 78,030 76,000 78,350 14 jun
CVS HEALTH Corp 60,220 -0,810 -1,33% 60,930 59,160 61,030 14 jun
Cypress Environme... 0,488 0,000 0,00% 0,000 0,000 0,488 mei '22
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