Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 386,700 +2,970 +0,77% 391,410 380,050 383,730 06 jun
Cabot Corp 98,260 -0,200 -0,20% 98,420 96,810 98,460 06 jun
Caci Internationa... 420,790 -3,160 -0,75% 425,975 417,966 423,950 06 jun
CAE 18,850 +0,150 +0,80% 19,010 18,610 18,700 06 jun
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 33,100 -0,720 -2,13% 33,790 32,970 33,820 06 jun
California Resour... 47,150 +2,510 +5,62% 47,430 44,775 44,640 06 jun
California Water ... 49,220 -0,400 -0,81% 49,745 49,100 49,620 06 jun
Calix 35,720 +0,220 +0,62% 35,840 35,220 35,500 06 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... 106,980 -0,260 -0,24% 107,330 106,105 107,240 06 jun
Cameco Corp 55,470 +1,190 +2,19% 55,728 54,010 54,280 06 jun
Campbell Soup Com... 43,530 -0,570 -1,29% 44,210 43,220 44,100 06 jun
Canadian Imperial... 49,230 -0,060 -0,12% 49,490 48,990 49,290 06 jun
Canadian National... 126,640 +0,590 +0,47% 126,780 125,710 126,050 06 jun
Canadian Natural ... 71,790 +0,190 +0,27% 72,200 71,440 71,600 06 jun
Canadian Pacific ... 78,450 +0,560 +0,72% 78,780 77,630 77,890 06 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... 136,370 +0,890 +0,66% 138,620 135,865 135,480 06 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 98,800 +0,840 +0,86% 98,950 97,380 97,960 06 jun
Carlisle Companies 407,500 +0,280 +0,07% 411,230 403,630 407,220 06 jun
CarMax 70,070 -2,230 -3,08% 71,750 69,890 72,300 06 jun
Carnival Corp 16,620 -0,330 -1,95% 17,070 16,570 16,950 06 jun
Carnival PLC 15,080 -0,260 -1,69% 15,420 15,040 15,340 06 jun
Carpenter Technol... 106,530 -0,160 -0,15% 108,090 105,630 106,690 06 jun
Carriage Services 28,810 +0,180 +0,63% 29,080 28,380 28,630 06 jun
Carter's 67,770 +0,040 +0,06% 68,870 67,545 67,730 06 jun
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 56,210 +0,740 +1,33% 56,260 55,000 55,470 06 jun
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 328,290 -1,160 -0,35% 331,030 327,090 329,450 06 jun
CATO Corp 5,990 -0,100 -1,64% 6,095 5,880 6,090 06 jun
CBIZ 74,770 -1,080 -1,42% 75,910 73,430 75,850 06 jun
CBL & Associates ... 22,920 -0,140 -0,61% 23,115 22,850 23,060 06 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 86,000 -0,420 -0,49% 86,590 85,400 86,420 06 jun
Cedar Fair LP 42,390 -0,930 -2,15% 43,650 42,130 43,320 06 jun
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 14,250 -0,140 -0,97% 14,300 14,150 14,390 06 jun
Celanese Corp 147,200 +0,240 +0,16% 148,590 146,310 146,960 06 jun
Celestica 52,490 -3,880 -6,88% 56,430 52,480 56,370 06 jun
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,640 +0,110 +1,99% 5,640 5,510 5,530 06 jun
Cemex SAB de CV 6,930 -0,130 -1,84% 7,205 6,885 7,060 06 jun
Cencora 236,670 +4,900 +2,11% 236,710 230,760 231,770 06 jun
Cenovus Energy 19,060 -0,060 -0,31% 19,240 18,965 19,120 06 jun
Centene Corp 70,440 +0,740 +1,06% 70,580 69,390 69,700 06 jun
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 30,250 -0,180 -0,59% 30,555 30,200 30,430 06 jun
Central Pacific F... 20,310 +0,060 +0,30% 20,360 20,070 20,250 06 jun
Century Communities 83,660 -0,650 -0,77% 84,500 83,610 84,310 06 jun
CF Industries Hol... 77,300 +0,460 +0,60% 77,680 76,436 76,840 06 jun
CGI 101,660 +0,840 +0,83% 102,010 100,470 100,820 06 jun
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 221,620 +5,500 +2,54% 222,770 215,010 216,120 06 jun
Charles Schwab Corp 25,200 +0,010 +0,04% 25,230 25,152 25,190 06 jun
Charles Schwab Co... 74,250 -0,140 -0,19% 74,600 73,730 74,390 06 jun
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Chatham Lodging T... 8,720 -0,050 -0,57% 8,840 8,690 8,770 06 jun
Cheetah Mobile 6,400 +0,320 +5,26% 6,780 6,122 6,080 06 jun
Chegg 3,750 +0,070 +1,90% 3,760 3,630 3,680 06 jun
Chemed Corp 544,170 -6,920 -1,26% 556,920 533,590 551,090 06 jun
Chemours Company ... 23,900 -0,060 -0,25% 24,420 23,808 23,960 06 jun
Cherry Hill Mortg... 3,740 -0,010 -0,27% 3,750 3,720 3,750 06 jun
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 109,580 -0,600 -0,54% 110,930 109,180 110,180 06 jun
Chevron Corp 155,930 +0,950 +0,61% 156,020 153,390 154,980 06 jun
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 11,920 -0,160 -1,32% 12,133 11,910 12,080 06 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... 2,670 -0,190 -6,64% 2,880 2,670 2,860 06 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... 8,435 -0,055 -0,65% 8,670 8,369 8,490 06 jun
Chipotle Mexican ... 3.211,660 +63,680 +2,02% 3.220,890 3.153,090 3.147,980 06 jun
Choice Hotels Intnl 113,160 +1,050 +0,94% 114,365 111,880 112,110 06 jun
Chubb Limited 263,750 -0,390 -0,15% 266,900 262,680 264,140 06 jun
CHUNGHWA TELECOM ... 39,450 -0,330 -0,83% 39,670 39,450 39,780 06 jun
Church & Dwight Co 107,910 +0,200 +0,19% 108,258 107,400 107,710 06 jun
Ciena Corp 48,560 +0,320 +0,66% 53,580 48,471 48,240 06 jun
Cigna Group (The) 337,910 +3,730 +1,12% 339,490 333,430 334,180 06 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 16,880 +0,410 +2,49% 17,095 16,400 16,470 06 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 61,940 +0,170 +0,28% 62,045 61,250 61,770 06 jun
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,300 0,000 0,00% 29,300 29,210 29,300 06 jun
Citizens 2,970 -0,060 -1,98% 3,110 2,960 3,030 06 jun
Citizens Financia... 34,060 -0,050 -0,15% 34,390 33,865 34,110 06 jun
City Office REIT 5,010 +0,050 +1,01% 5,010 4,871 4,960 06 jun
CIVEO Corp 24,260 -0,160 -0,66% 24,565 24,145 24,420 06 jun
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 217,670 -1,260 -0,58% 220,630 215,680 218,930 06 jun
Clear Channel Out... 1,370 -0,070 -4,86% 1,420 1,360 1,440 06 jun
ClearBridge Energ... 42,190 +0,190 +0,45% 42,270 41,817 42,000 06 jun
ClearBridge MLP a... 42,690 +0,300 +0,71% 42,700 42,000 42,390 06 jun
ClearBridge MLP a... 47,180 +0,100 +0,21% 47,430 46,762 47,080 06 jun
Clearwater Paper ... 51,240 -1,040 -1,99% 52,290 50,910 52,280 06 jun
Cleveland-Cliffs 16,050 -0,070 -0,43% 16,250 15,960 16,120 06 jun
Clorox Company 132,440 +0,600 +0,46% 133,072 131,330 131,840 06 jun
CMS Energy Corp 61,360 -0,620 -1,00% 62,160 61,210 61,980 06 jun
CNA Financial Corp 44,580 -0,560 -1,24% 45,360 44,450 45,140 06 jun
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 25,640 -0,200 -0,77% 25,950 25,465 25,840 06 jun
Coca-Cola Company 64,150 +0,230 +0,36% 64,360 63,840 63,920 06 jun
Coca-Cola FEMSA S... 92,810 -0,340 -0,37% 95,514 92,050 93,150 06 jun
Coeur Mining 5,910 +0,390 +7,07% 6,030 5,590 5,520 06 jun
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,600 -0,070 -0,36% 19,720 19,590 19,670 06 jun
Cohen and Steers ... 11,430 -0,010 -0,09% 11,470 11,393 11,440 06 jun
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 93,980 +0,320 +0,34% 94,570 93,570 93,660 06 jun
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ... 57,950 +2,950 +5,36% 57,950 54,300 55,000 06 jun
Comerica 48,500 -0,110 -0,23% 49,100 48,040 48,610 06 jun
Comfort Systems USA 305,030 -14,620 -4,57% 320,450 302,310 319,650 06 jun
Commercial Metals... 53,460 +0,140 +0,26% 53,545 52,920 53,320 06 jun
Community Financi... 45,270 +0,240 +0,53% 45,365 44,730 45,030 06 jun
Community Health ... 3,850 -0,010 -0,26% 3,950 3,770 3,860 06 jun
Community Healthc... 23,340 -0,080 -0,34% 23,504 23,130 23,420 06 jun
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 14,710 -0,030 -0,20% 15,010 14,670 14,740 06 jun
Companhia Energet... 1,940 +0,040 +2,11% 1,970 1,920 1,900 06 jun
Companhia Energet... 2,310 +0,060 +2,67% 2,350 2,190 2,250 06 jun
Companhia Paranae... 7,160 +0,040 +0,56% 7,270 7,130 7,120 06 jun
Companhia Siderur... 2,420 +0,070 +2,98% 2,435 2,360 2,350 06 jun
Compania Cervecer... 12,520 -0,020 -0,16% 12,570 12,440 12,540 06 jun
Compania de Minas... 17,630 +0,230 +1,32% 17,930 17,430 17,400 06 jun
Compass Diversified 22,340 -0,360 -1,59% 22,655 22,310 22,700 06 jun
Compass Minerals ... 13,590 -0,030 -0,22% 13,830 13,479 13,620 06 jun
Comstock Resources 11,720 -0,020 -0,17% 11,830 11,620 11,740 06 jun
Conagra Brands 29,540 -0,230 -0,77% 29,810 29,360 29,770 06 jun
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,970 -0,160 -14,13% 1,130 0,950 1,130 06 jun
ConocoPhillips 112,200 -0,030 -0,03% 112,400 111,540 112,230 06 jun
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 91,890 -0,710 -0,77% 92,905 91,720 92,600 06 jun
Constellation Brands 250,110 +0,080 +0,03% 251,460 249,180 250,030 06 jun
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 19,870 -0,580 -2,84% 20,590 19,850 20,450 06 jun
Consumers Energy ... 78,894 -0,506 -0,64% 78,950 78,894 79,400 06 jun
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 7,170 -0,030 -0,42% 7,310 7,090 7,200 06 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... 13,190 +0,060 +0,46% 13,320 12,890 13,130 06 jun
Copa Holdings SA 98,290 -0,130 -0,13% 99,280 97,740 98,420 06 jun
Core Laboratories 18,120 +0,250 +1,40% 18,390 17,810 17,870 06 jun
CoreCivic 15,580 -0,220 -1,39% 15,980 15,540 15,800 06 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 37,400 -0,090 -0,24% 37,490 37,260 37,490 06 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 26,214 +0,015 +0,06% 26,240 26,140 26,199 06 jun
COSTAMARE 26,300 +0,100 +0,38% 26,300 26,236 26,200 06 jun
Costamare 25,410 -0,110 -0,43% 25,412 25,200 25,520 06 jun
Costamare 15,470 -0,640 -3,97% 16,078 15,340 16,110 06 jun
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 10,200 +0,090 +0,89% 10,415 10,080 10,110 06 jun
Cousins Properties 23,050 -0,030 -0,13% 23,150 22,850 23,080 06 jun
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 61,050 -1,000 -1,61% 62,150 60,770 62,050 06 jun
Crawford & Company 9,210 +0,180 +1,99% 9,220 8,910 9,030 06 jun
Crawford & Company 8,700 +0,180 +2,11% 8,770 8,580 8,520 06 jun
Credicorp Ltd 163,070 +0,510 +0,31% 164,110 162,020 162,560 06 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 77,360 -1,040 -1,33% 78,080 76,590 78,400 06 jun
Cross Timbers Roy... 13,430 -0,120 -0,89% 13,570 13,390 13,550 06 jun
CrossAmerica Part... 20,300 -0,080 -0,39% 20,460 20,200 20,380 06 jun
Crown Castle 101,640 -0,740 -0,72% 102,320 101,280 102,380 06 jun
Crown Holdings 82,290 -0,040 -0,05% 82,820 82,140 82,330 06 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 52,820 -1,900 -3,47% 54,350 52,540 54,720 06 jun
CubeSmart 43,200 +0,260 +0,61% 43,290 42,490 42,940 06 jun
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 99,530 +0,310 +0,31% 99,970 98,970 99,220 06 jun
Culp 4,350 -0,010 -0,23% 4,380 4,330 4,360 06 jun
Cummins 274,220 -4,590 -1,65% 278,720 273,500 278,810 06 jun
Curtiss-Wright Corp 274,090 -3,770 -1,36% 278,360 273,295 277,860 06 jun
Cushing NextGen I... 40,784 0,000 0,00% 0,000 0,000 40,784 okt '22
Customers Bancorp 43,550 +0,270 +0,62% 43,830 43,130 43,280 06 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 25,335 +0,025 +0,10% 25,350 25,300 25,310 06 jun
CVR Energy 26,780 +0,130 +0,49% 26,860 26,330 26,650 06 jun
CVR Partners LP 80,830 +0,480 +0,60% 81,130 79,730 80,350 06 jun
CVS HEALTH Corp 60,940 +0,240 +0,40% 61,010 59,910 60,700 06 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