Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 366,370 -2,250 -0,61% 366,830 355,210 368,620 29 mei
Cabot Corp 99,780 -1,090 -1,08% 100,840 99,468 100,870 29 mei
Caci Internationa... 418,870 -4,240 -1,00% 420,450 417,868 423,110 29 mei
CAE 18,490 -0,060 -0,32% 18,680 18,190 18,550 29 mei
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 36,690 -0,780 -2,08% 37,805 36,660 37,470 29 mei
California Resour... 46,380 -1,510 -3,15% 0,000 46,351 47,890 29 mei
California Water ... 48,030 -0,950 -1,94% 48,710 48,010 48,980 29 mei
Calix 33,400 -0,540 -1,59% 33,670 33,070 33,940 29 mei
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... 99,400 -2,110 -2,08% 100,090 98,345 101,510 29 mei
Cameco Corp 54,340 +0,210 +0,39% 54,650 52,670 54,130 29 mei
Campbell Soup Com... 43,420 -0,800 -1,81% 44,280 43,385 44,220 29 mei
Canadian Imperial... 47,070 -1,460 -3,01% 47,890 47,025 48,530 29 mei
Canadian National... 123,170 -0,910 -0,73% 124,250 122,980 124,080 29 mei
Canadian Natural ... 75,130 -2,340 -3,02% 0,000 74,540 77,470 29 mei
Canadian Pacific ... 76,520 -1,230 -1,58% 77,520 76,485 77,750 29 mei
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... 135,650 -0,970 -0,71% 136,190 133,700 136,620 29 mei
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 96,140 +1,390 +1,47% 96,250 94,040 94,750 29 mei
Carlisle Companies 414,540 -6,880 -1,63% 418,840 413,890 421,420 29 mei
CarMax 67,430 -1,720 -2,49% 68,520 66,870 69,150 29 mei
Carnival Corp 15,220 -0,430 -2,75% 15,300 14,750 15,650 29 mei
Carnival PLC 13,680 -0,440 -3,12% 13,770 13,320 14,120 29 mei
Carpenter Technol... 111,620 -0,740 -0,66% 111,990 110,300 112,360 29 mei
Carriage Services 26,210 -0,420 -1,58% 26,700 26,210 26,630 29 mei
Carter's 64,810 -1,120 -1,70% 65,690 64,320 65,930 29 mei
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 53,580 -0,420 -0,78% 54,570 53,510 54,000 29 mei
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 338,110 -8,360 -2,41% 345,310 337,740 346,470 29 mei
CATO Corp 5,850 -0,120 -2,01% 6,060 5,830 5,970 29 mei
CBIZ 74,820 -2,160 -2,81% 76,440 74,750 76,980 29 mei
CBL & Associates ... 21,390 +0,010 +0,05% 21,540 0,000 21,380 29 mei
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 86,080 -0,680 -0,78% 86,410 0,000 86,760 29 mei
Cedar Fair LP 42,610 -1,200 -2,74% 43,485 42,570 43,810 29 mei
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 14,290 +0,290 +2,07% 14,300 14,250 14,000 29 mei
Celanese Corp 148,360 -2,900 -1,92% 149,580 147,980 151,260 29 mei
Celestica 59,230 -0,180 -0,30% 59,700 57,680 59,410 29 mei
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,681 +0,151 +2,73% 5,860 5,470 5,530 29 mei
Cemex SAB de CV 7,510 -0,070 -0,92% 7,550 7,320 7,580 29 mei
Cencora 219,060 +2,850 +1,32% 219,260 214,769 216,210 29 mei
Cenovus Energy 20,640 -0,320 -1,53% 20,940 20,375 20,960 29 mei
Centene Corp 70,500 -2,220 -3,05% 71,720 66,790 72,720 29 mei
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,380 -0,160 -0,54% 29,460 29,225 29,540 29 mei
Central Pacific F... 20,200 -0,300 -1,46% 20,285 20,050 20,500 29 mei
Century Communities 80,690 -2,370 -2,85% 82,000 80,128 83,060 29 mei
CF Industries Hol... 77,100 -1,610 -2,05% 78,500 76,871 78,710 29 mei
CGI 99,890 -3,090 -3,00% 102,120 99,790 102,980 29 mei
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 211,480 -3,030 -1,41% 212,870 209,730 214,510 29 mei
Charles Schwab Corp 25,030 -0,090 -0,36% 25,090 25,000 25,120 29 mei
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Charles Schwab Co... 70,530 -0,260 -0,37% 70,760 69,480 70,790 29 mei
Chatham Lodging T... 8,330 -0,170 -2,00% 8,420 8,230 8,500 29 mei
Cheetah Mobile 5,750 +0,050 +0,88% 5,750 5,410 5,700 29 mei
Chegg 3,670 +0,040 +1,10% 3,720 3,520 3,630 29 mei
Chemed Corp 540,590 -2,750 -0,51% 542,255 537,290 543,340 29 mei
Chemours Company ... 25,450 -1,200 -4,50% 26,130 25,350 26,650 29 mei
Cherry Hill Mortg... 3,550 -0,090 -2,47% 3,640 3,530 3,640 29 mei
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 106,870 -1,290 -1,19% 107,430 106,540 108,160 29 mei
Chevron Corp 156,900 -2,140 -1,35% 158,420 156,440 159,040 29 mei
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 11,570 -0,340 -2,85% 11,730 11,520 11,910 29 mei
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... 2,850 +0,173 +6,47% 2,850 2,650 2,677 29 mei
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... 8,360 +0,035 +0,42% 8,380 0,000 8,325 29 mei
Chipotle Mexican ... 3.072,850 -80,990 -2,57% 3.140,465 3.070,180 3.153,840 29 mei
Choice Hotels Intnl 109,760 -2,210 -1,97% 0,000 109,220 111,970 29 mei
Chubb Limited 261,530 -1,110 -0,42% 263,532 261,270 262,640 29 mei
CHUNGHWA TELECOM ... 38,570 -0,760 -1,93% 38,760 38,520 39,330 29 mei
Church & Dwight Co 103,310 -0,850 -0,82% 104,070 103,200 104,160 29 mei
Ciena Corp 49,340 -0,160 -0,32% 49,470 48,750 49,500 29 mei
Cigna Group (The) 332,920 -0,290 -0,09% 334,320 329,310 333,210 29 mei
Cimarex Energy Co 87,200 0,000 0,00% 0,000 0,000 87,200 sep '21
Cincinnati Bell 15,480 0,000 0,00% 0,000 0,000 15,480 sep '21
Cincinnati Bell 49,980 0,000 0,00% 0,000 0,000 49,980 sep '21
Cinemark Holdings 16,950 -0,140 -0,82% 17,290 16,950 17,090 29 mei
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 62,010 -0,440 -0,70% 62,180 61,200 62,450 29 mei
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,210 -0,140 -0,48% 29,336 29,200 29,350 29 mei
Citizens 3,050 +0,180 +6,27% 3,090 2,920 2,870 29 mei
Citizens Financia... 34,200 -0,460 -1,33% 34,240 33,585 34,660 29 mei
City Office REIT 4,730 -0,040 -0,84% 4,770 4,650 4,770 29 mei
CIVEO Corp 23,430 -0,520 -2,17% 0,000 23,405 23,950 29 mei
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 211,590 -3,000 -1,40% 212,824 210,496 214,590 29 mei
Clear Channel Out... 1,420 -0,020 -1,39% 1,430 1,340 1,440 29 mei
ClearBridge Energ... 41,120 -0,530 -1,27% 0,000 40,690 41,650 29 mei
ClearBridge MLP a... 41,530 -0,180 -0,43% 0,000 41,222 41,710 29 mei
ClearBridge MLP a... 46,280 -0,450 -0,96% 0,000 46,270 46,730 29 mei
Clearwater Paper ... 52,410 +0,420 +0,81% 53,740 51,750 51,990 29 mei
Cleveland-Cliffs 16,770 -0,170 -1,00% 16,985 0,000 16,940 29 mei
Clorox Company 128,210 -0,660 -0,51% 128,740 127,600 128,870 29 mei
CMS Energy Corp 60,460 -0,780 -1,27% 0,000 60,410 61,240 29 mei
CNA Financial Corp 44,670 +0,130 +0,29% 44,940 44,320 44,540 29 mei
CNH Industrial NV 11,440 0,000 0,00% 0,000 0,000 11,440 17 mei
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 25,040 -0,210 -0,83% 25,230 25,020 25,250 29 mei
Coca-Cola Company 61,700 -0,120 -0,19% 61,880 61,070 61,820 29 mei
Coca-Cola FEMSA S... 94,490 +0,260 +0,28% 95,820 92,950 94,230 29 mei
Coeur Mining 5,670 +0,050 +0,89% 5,780 5,490 5,620 29 mei
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,120 -0,180 -0,93% 19,280 19,070 19,300 29 mei
Cohen and Steers ... 11,010 -0,150 -1,34% 11,130 10,980 11,160 29 mei
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 91,290 -0,650 -0,71% 91,890 91,230 91,940 29 mei
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ... 54,810 0,000 0,00% 54,810 54,810 54,810 23 apr
Comerica 49,460 -1,010 -2,00% 49,550 48,570 50,470 29 mei
Comfort Systems USA 337,900 -0,930 -0,27% 341,530 0,000 338,830 29 mei
Commercial Metals... 54,420 -0,990 -1,79% 55,285 54,320 55,410 29 mei
Community Financi... 44,220 -1,040 -2,30% 44,420 43,885 45,260 29 mei
Community Health ... 3,740 +0,120 +3,31% 3,880 3,500 3,620 29 mei
Community Healthc... 22,550 +0,120 +0,53% 22,570 22,030 22,430 29 mei
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 14,340 -0,120 -0,83% 14,440 14,280 14,460 29 mei
Companhia Energet... 1,890 -0,040 -2,07% 1,940 1,880 1,930 29 mei
Companhia Energet... 2,368 -0,032 -1,32% 2,370 2,300 2,400 29 mei
Companhia Paranae... 7,080 -0,130 -1,80% 7,130 7,000 7,210 29 mei
Companhia Siderur... 2,520 -0,060 -2,33% 2,540 2,510 2,580 29 mei
Compania Cervecer... 12,320 -0,490 -3,83% 12,730 12,300 12,810 29 mei
Compania de Minas... 17,790 -0,390 -2,15% 18,145 17,430 18,180 29 mei
Compass Diversified 21,840 -0,560 -2,50% 22,170 21,820 22,400 29 mei
Compass Minerals ... 12,300 -0,270 -2,15% 12,490 12,260 12,570 29 mei
Comstock Resources 11,220 -0,020 -0,18% 11,235 11,061 11,240 29 mei
Conagra Brands 29,220 -0,510 -1,72% 29,600 29,150 29,730 29 mei
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,609 -0,047 -7,11% 0,663 0,609 0,656 29 mei
ConocoPhillips 115,250 -3,710 -3,12% 0,000 113,810 118,960 29 mei
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 91,910 -1,300 -1,39% 92,920 91,870 93,210 29 mei
Constellation Brands 243,970 -1,520 -0,62% 246,580 243,040 245,490 29 mei
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 21,500 -0,310 -1,42% 0,000 20,841 21,810 29 mei
Consumers Energy ... 79,490 +0,050 +0,06% 79,490 79,245 79,440 29 mei
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 7,970 -0,030 -0,38% 8,040 7,710 8,000 29 mei
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... 12,640 -0,410 -3,14% 13,030 12,560 13,050 29 mei
Copa Holdings SA 98,900 -1,130 -1,13% 99,510 97,720 100,030 29 mei
Core Laboratories 18,130 -0,410 -2,21% 0,000 18,090 18,540 29 mei
CoreCivic 15,060 -0,110 -0,73% 15,250 15,045 15,170 29 mei
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 35,550 -0,300 -0,84% 35,800 35,470 35,850 29 mei
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 26,150 +0,056 +0,21% 26,180 26,120 26,094 29 mei
COSTAMARE 25,640 -0,170 -0,66% 26,000 25,640 25,810 29 mei
Costamare 15,180 +0,100 +0,66% 15,290 14,920 15,080 29 mei
Costamare 25,500 0,000 0,00% 0,000 0,000 25,500 24 mei
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 10,220 -0,490 -4,58% 10,570 10,190 10,710 29 mei
Cousins Properties 22,220 -0,450 -1,99% 22,380 22,010 22,670 29 mei
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 60,830 -0,830 -1,35% 61,245 60,420 61,660 29 mei
Crawford & Company 9,050 -0,120 -1,31% 9,110 8,770 9,170 29 mei
Crawford & Company 8,740 -0,020 -0,23% 8,866 8,611 8,760 29 mei
Credicorp Ltd 164,340 -1,920 -1,15% 164,030 160,300 166,260 29 mei
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 78,110 -1,140 -1,44% 78,960 77,770 79,250 29 mei
Cross Timbers Roy... 14,190 +0,340 +2,45% 14,300 13,840 13,850 29 mei
CrossAmerica Part... 19,710 -0,100 -0,50% 20,130 19,698 19,810 29 mei
Crown Castle 97,870 +0,170 +0,17% 98,220 96,920 97,700 29 mei
Crown Holdings 82,280 -0,270 -0,33% 82,480 81,582 82,550 29 mei
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 52,700 -0,920 -1,72% 53,630 52,680 53,620 29 mei
CubeSmart 40,100 -1,430 -3,44% 40,630 39,800 41,530 29 mei
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 99,770 -1,510 -1,49% 100,270 98,370 101,280 29 mei
Culp 4,390 -0,040 -0,90% 4,480 4,370 4,430 29 mei
Cummins 274,340 -3,920 -1,41% 276,530 273,661 278,260 29 mei
Curtiss-Wright Corp 276,240 -1,410 -0,51% 278,640 275,150 277,650 29 mei
Cushing NextGen I... 40,784 0,000 0,00% 0,000 0,000 40,784 okt '22
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 43,950 -1,020 -2,27% 44,615 43,190 44,970 29 mei
Customers Bancorp 25,880 +0,005 +0,02% 25,922 25,858 25,875 29 mei
CVR Energy 28,340 -1,320 -4,45% 29,558 28,320 29,660 29 mei
CVR Partners LP 80,850 -2,540 -3,05% 83,130 80,830 83,390 29 mei
CVS HEALTH Corp 53,670 +0,040 +0,07% 53,720 52,771 53,630 29 mei
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