Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 866,685 +13,635 +1,60% 869,180 847,030 853,050 17:22
Cabot Corp 66,378 +2,488 +3,89% 66,885 64,910 63,890 17:20
Caci Internationa... 265,283 +4,223 +1,62% 266,310 262,540 261,060 17:16
CAE 15,680 +0,350 +2,28% 15,720 15,240 15,330 17:23
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 22 nov
Caleres 24,835 +0,615 +2,54% 24,940 24,100 24,220 17:21
California Resour... 40,680 +2,250 +5,85% 40,998 40,000 38,430 17:22
California Water ... 55,270 +2,580 +4,90% 55,560 53,190 52,690 17:20
Calix 61,650 +0,510 +0,83% 63,070 61,150 61,140 17:22
Callaway Golf Com... 21,330 0,000 0,00% 0,000 0,000 21,330 06 sep
Callon Petroleum ... 37,380 +2,370 +6,77% 37,850 36,740 35,010 17:23
Camden Property T... 122,225 +2,775 +2,32% 122,390 120,010 119,450 17:22
Cameco Corp 27,800 +1,290 +4,87% 28,090 27,180 26,510 17:23
Campbell Soup Com... 47,390 +0,270 +0,57% 47,650 46,910 47,120 17:22
Canadian Imperial... 45,040 +1,280 +2,93% 45,150 44,195 43,760 17:22
Canadian National... 112,750 +4,760 +4,41% 112,780 108,980 107,990 17:23
Canadian Natural ... 49,580 +3,010 +6,46% 49,760 48,430 46,570 17:23
Canadian Pacific ... 69,680 +2,960 +4,44% 69,700 67,200 66,720 17:23
Canon 22,160 +0,360 +1,65% 22,190 21,890 21,800 17:22
Cantel Medical Corp 80,370 0,000 0,00% 81,740 80,370 80,370 jun '21
Capital One Finan... 95,410 +3,240 +3,52% 95,670 91,960 92,170 17:23
Capital One Finan... 25,020 0,000 0,00% 25,020 24,990 25,020 nov '20
Capital One Finan... 25,000 0,000 0,00% 0,000 0,000 25,000 30 nov
Capstead Mortgage... 6,500 0,000 0,00% 0,000 0,000 6,500 okt '21
Capstead Mortgage... 25,050 0,000 0,00% 0,000 0,000 25,050 okt '21
Cardinal Health 66,975 +0,295 +0,44% 67,290 66,050 66,680 17:23
Carlisle Companies 289,900 +9,490 +3,38% 289,980 282,560 280,410 17:20
CarMax 68,560 +2,540 +3,85% 68,980 64,300 66,020 17:23
Carnival Corp 7,037 +0,007 +0,10% 7,190 6,580 7,030 17:23
Carnival PLC 6,210 +0,020 +0,32% 6,270 5,800 6,190 17:23
Carpenter Technol... 33,310 +2,170 +6,97% 33,320 31,810 31,140 17:23
Carriage Services 33,510 +1,350 +4,20% 33,600 32,000 32,160 17:21
Carter's 68,020 +2,490 +3,80% 68,230 65,640 65,530 17:23
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 16 feb
Catalent 75,095 +2,735 +3,78% 75,550 72,190 72,360 17:23
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 14 sep
Caterpillar 171,820 +7,740 +4,72% 172,400 166,160 164,080 17:23
CATO Corp 9,640 +0,100 +1,05% 9,690 9,490 9,540 17:22
CBIZ 44,440 +1,660 +3,88% 44,600 42,980 42,780 17:20
CBL & Associates ... 25,450 -0,160 -0,62% 25,775 24,900 25,610 17:22
CBL & Associates ... 0,625 0,000 0,00% 0,665 0,350 0,625 nov '20
CBL& Associates P... 0,650 0,000 0,00% 0,660 0,321 0,650 nov '20
Cbre Group 69,980 +2,470 +3,66% 70,190 67,220 67,510 17:22
Cedar Fair LP 41,650 +0,500 +1,22% 42,300 40,690 41,150 17:23
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 22 aug
Cedar Realty Trust 9,800 +0,540 +5,83% 9,800 9,270 9,260 17:10
Celanese Corp 94,670 +4,330 +4,79% 94,930 91,600 90,340 17:22
Celestica 8,750 +0,340 +4,04% 8,765 8,460 8,410 17:23
Cellcom Israel Ltd 3,770 0,000 0,00% 3,880 3,690 3,770 feb '21
Cementos Pacasmay... 4,600 -0,070 -1,50% 4,600 4,600 4,670 15:30
Cemex SAB de CV 3,500 +0,070 +2,04% 3,500 3,375 3,430 17:23
Cenovus Energy 16,430 +1,060 +6,90% 16,540 16,135 15,370 17:23
Centene Corp 79,180 +1,370 +1,76% 80,045 78,410 77,810 17:23
Center Coast Broo... 16,560 0,000 0,00% 16,800 16,550 16,560 16:37
CenterPoint Energy 29,130 +0,950 +3,37% 29,235 28,470 28,180 17:23
Central Pacific F... 20,890 +0,200 +0,97% 20,950 20,570 20,690 17:21
Century Communities 44,550 +1,770 +4,14% 44,690 43,230 42,780 17:19
CF Industries Hol... 99,550 +3,300 +3,43% 101,370 99,130 96,250 17:23
CGI 77,150 +1,910 +2,54% 77,210 75,550 75,240 17:20
CHANNELADVISOR Corp 22,695 +0,035 +0,15% 22,700 22,610 22,660 17:23
Charles River Lab... 202,920 +6,120 +3,11% 204,270 196,480 196,800 17:20
Chatham Lodging T... 10,210 +0,340 +3,44% 10,270 9,780 9,870 17:22
Cheetah Mobile 2,010 0,000 0,00% 2,035 1,960 2,010 16:24
Chegg 21,150 +0,080 +0,38% 21,470 20,730 21,070 17:23
Chemed Corp 442,380 +5,820 +1,33% 443,160 433,132 436,560 17:16
Chemours Company ... 26,120 +1,470 +5,96% 26,310 25,100 24,650 17:23
Cherry Hill Mortg... 5,020 +0,110 +2,24% 5,060 4,610 4,910 17:23
Chesapeake Energy... 2,522 0,000 0,00% 2,550 2,350 2,522 jun '20
Chesapeake Utilities 119,510 +4,120 +3,57% 119,970 116,920 115,390 17:19
Chevron Corp 150,755 +7,085 +4,93% 151,420 148,300 143,670 17:23
Chicos FAS 4,775 -0,065 -1,34% 4,950 4,690 4,840 17:22
Chimera Investmen... 5,315 +0,095 +1,82% 5,415 4,940 5,220 17:23
China Distance Ed... 9,730 0,000 0,00% 9,750 9,720 9,730 mrt '21
China Eastern Air... 17,417 +0,687 +4,11% 17,417 17,417 16,730 16:09
China Green Agric... 5,790 +0,050 +0,87% 5,790 5,700 5,740 15:39
China Life Insura... 7,050 0,000 0,00% 0,000 0,000 7,050 01 sep
China Mobile Limited 27,510 0,000 0,00% 27,880 26,140 27,510 jan '21
China Online Educ... 1,890 -0,030 -1,56% 1,920 1,890 1,920 17:08
China Petroleum &... 45,660 0,000 0,00% 0,000 0,000 45,660 08 sep
China Southern Ai... 26,730 +0,090 +0,34% 26,730 26,600 26,640 17:11
China Telecom Cor... 26,450 0,000 0,00% 26,450 24,550 26,450 jan '21
China Unicom (HON... 6,030 0,000 0,00% 6,050 5,450 6,030 jan '21
China Yuchai Inte... 7,370 +0,080 +1,10% 7,370 7,250 7,290 16:30
Chipotle Mexican ... 1.489,510 -13,250 -0,88% 1.517,990 1.468,158 1.502,760 17:23
Choice Hotels Intnl 112,400 +2,880 +2,63% 113,005 108,450 109,520 17:23
Chubb Limited 185,690 +3,810 +2,09% 186,125 181,230 181,880 17:23
CHUNGHWA TELECOM ... 35,490 -0,040 -0,11% 35,580 35,090 35,530 17:23
Church & Dwight Co 72,439 +0,999 +1,40% 72,570 71,650 71,440 17:23
Ciena Corp 41,430 +1,000 +2,47% 41,600 40,850 40,430 17:23
CIGNA Corp 283,335 +5,865 +2,11% 285,160 279,330 277,470 17:23
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 12,310 +0,200 +1,65% 12,400 12,060 12,110 17:23
Ciner Resources LP 20,310 0,000 0,00% 0,000 0,000 20,310 28 feb
CIRCOR International 17,160 +0,670 +4,06% 17,234 15,870 16,490 17:19
CIT Group 53,500 0,000 0,00% 0,000 0,000 53,500 03 jan
Citigroup 25,700 +0,070 +0,27% 25,826 25,630 25,630 17:04
CITIGROUP 25,680 +0,050 +0,20% 25,770 25,670 25,630 17:19
Citigroup 42,355 +0,685 +1,64% 42,400 41,060 41,670 17:23
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 27,910 +0,010 +0,04% 27,990 27,900 27,900 17:07
Citizens 3,320 -0,020 -0,60% 3,360 3,310 3,340 17:19
Citizens Financia... 35,325 +0,965 +2,81% 35,440 34,060 34,360 17:23
City Office REIT 10,105 +0,135 +1,35% 10,182 9,920 9,970 17:22
CIVEO Corp 25,240 +0,110 +0,44% 25,620 25,170 25,130 17:10
Clarivate Plc 28,930 0,000 0,00% 29,580 28,610 28,930 jan '21
Clean Harbors 113,840 +3,860 +3,51% 114,350 111,015 109,980 17:20
Clear Channel Out... 1,500 +0,130 +9,49% 1,510 1,370 1,370 17:19
ClearBridge Energ... 26,060 +1,050 +4,20% 26,220 25,390 25,010 16:57
ClearBridge MLP a... 27,350 +1,040 +3,95% 27,610 27,020 26,310 16:47
ClearBridge MLP a... 30,970 +1,170 +3,93% 31,220 30,520 29,800 17:16
Clearwater Paper ... 39,410 +1,810 +4,81% 39,420 38,140 37,600 17:22
Cleveland-Cliffs 14,547 +1,077 +7,99% 14,615 13,855 13,470 17:23
Clorox Company 129,440 +1,050 +0,82% 130,580 127,980 128,390 17:23
CMS Energy Corp 60,260 +2,020 +3,47% 60,370 58,530 58,240 17:23
CNA Financial Corp 37,530 +0,630 +1,71% 37,670 36,610 36,900 17:22
CNH Industrial NV 11,645 +0,475 +4,25% 11,655 11,415 11,170 17:23
CNOOC Limited 121,760 0,000 0,00% 123,700 120,060 121,760 mrt '21
CNX Resources Corp 16,280 +0,750 +4,83% 16,405 15,670 15,530 17:23
Coca-Cola Company 56,420 +0,400 +0,71% 56,815 56,060 56,020 17:23
Coca-Cola FEMSA S... 60,770 +2,380 +4,08% 61,120 59,000 58,390 17:22
Coeur Mining 3,940 +0,520 +15,20% 3,960 3,540 3,420 17:23
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 18,308 +0,348 +1,94% 18,405 18,200 17,960 17:22
Cohen and Steers ... 12,422 +0,342 +2,83% 12,422 12,100 12,080 17:16
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 04 apr
Colgate-Palmolive... 70,780 +0,530 +0,75% 71,120 70,085 70,250 17:23
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 07 dec
Comcast Holdings ... 61,000 +0,375 +0,62% 61,000 61,000 60,625 28 sep
Comerica 72,875 +1,775 +2,50% 73,115 70,635 71,100 17:23
Comfort Systems USA 102,020 +4,690 +4,82% 102,140 98,470 97,330 17:22
Commercial Metals... 37,650 +2,170 +6,12% 37,780 36,200 35,480 17:23
Community Bank Sy... 61,220 +1,140 +1,90% 61,480 60,000 60,080 17:21
Community Health ... 2,220 +0,070 +3,26% 2,290 2,140 2,150 17:23
Community Healthc... 33,330 +0,580 +1,77% 33,380 32,570 32,750 17:22
Companhia Brasile... 3,840 +0,300 +8,47% 3,855 3,670 3,540 17:22
Companhia DE Sane... 11,180 +2,070 +22,72% 11,230 10,410 9,110 17:23
Companhia Energet... 3,450 +0,230 +7,14% 3,460 3,340 3,220 17:21
Companhia Energet... 2,310 +0,290 +14,36% 2,340 2,170 2,020 17:22
Companhia Paranae... 6,453 +0,523 +8,82% 6,480 6,235 5,930 17:23
Companhia Siderur... 2,600 +0,220 +9,24% 2,608 2,470 2,380 17:23
Compania Cervecer... 10,710 -0,070 -0,65% 11,050 10,710 10,780 17:20
Compania de Minas... 6,950 +0,220 +3,27% 7,070 6,800 6,730 17:22
Compass Diversified 18,510 +0,450 +2,49% 18,560 17,620 18,060 17:22
Compass Minerals ... 40,300 +1,770 +4,59% 40,425 39,120 38,530 17:23
Comstock Resources 18,070 +0,780 +4,51% 18,400 17,820 17,290 17:23
Conagra Brands 32,615 -0,015 -0,05% 32,890 32,425 32,630 17:23
Concho Resources 65,600 0,000 0,00% 69,120 64,600 65,600 jan '21
Concord Medical S... 1,850 0,000 0,00% 1,850 1,850 1,850 15:30
ConocoPhillips 108,515 +6,175 +6,03% 109,160 106,910 102,340 17:23
CONSOL Coal Resou... 4,730 0,000 0,00% 4,970 4,610 4,730 dec '20
Consolidated Edison 88,670 +2,910 +3,39% 89,420 86,920 85,760 17:23
Constellation Brands 232,855 +3,175 +1,38% 234,170 230,730 229,680 17:23
Constellation Brands 304,000 0,000 0,00% 0,000 0,000 304,000 13 sep
Constellium SE 10,760 +0,620 +6,11% 10,760 10,330 10,140 17:23
Consumers Energy ... 91,720 +0,050 +0,05% 91,720 91,700 91,670 16:16
Continental Resou... 68,675 +1,865 +2,79% 69,280 67,840 66,810 17:22
Controladora Vuel... 7,370 +0,380 +5,44% 7,460 6,860 6,990 17:21
Cooper Companies ... 272,650 +8,750 +3,32% 274,600 265,675 263,900 17:22
Cooper Tire & Rub... 60,170 0,000 0,00% 60,460 59,870 60,170 jun '21
Cooper-Standard A... 5,930 +0,090 +1,54% 6,180 5,690 5,840 17:23
Copa Holdings SA 68,810 +1,800 +2,69% 69,320 66,900 67,010 17:22
Core Laboratories NV 14,680 +1,200 +8,90% 14,720 14,190 13,480 17:23
CoreCivic 9,180 +0,340 +3,85% 9,270 9,010 8,840 17:23
CoreLogic 80,000 0,000 0,00% 80,010 79,960 80,000 jun '21
CorEnergy Infrast... 12,160 +0,110 +0,91% 12,700 12,100 12,050 17:23
Coresite Realty Corp 169,410 0,000 0,00% 0,000 0,000 169,410 27 dec
Corning 29,790 +0,770 +2,65% 29,870 29,130 29,020 17:23
Corporate Asset B... 25,050 0,000 0,00% 25,050 25,050 25,050 feb '21
Corporate Office ... 23,380 +0,150 +0,65% 23,594 23,230 23,230 17:23
Cosan Limited 20,290 0,000 0,00% 20,670 19,790 20,290 mrt '21
Costamare 24,861 +0,172 +0,70% 24,920 24,700 24,689 16:40
Costamare 9,270 +0,320 +3,58% 9,300 8,920 8,950 17:23
Costamare 22,570 0,000 0,00% 0,000 0,000 22,570 30 sep
COSTAMARE 24,760 +0,463 +1,90% 24,780 24,350 24,298 16:51
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 6,520 +0,200 +3,16% 6,580 6,305 6,320 17:23
Cousins Properties 24,010 +0,660 +2,83% 24,120 23,280 23,350 17:23
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 29 nov
Crane Holdings Co 90,535 +2,995 +3,42% 90,630 88,285 87,540 17:19
Crawford & Company 5,670 -0,070 -1,22% 5,730 5,670 5,740 17:13
Crawford & Company 5,250 0,000 0,00% 5,250 5,250 5,250 15:54
Credicorp Ltd 125,870 +3,070 +2,50% 126,220 122,900 122,800 17:19
Credit Suisse Group 3,990 +0,070 +1,79% 4,045 3,700 3,920 17:23
CRESCENT POINT EN... 6,634 +0,474 +7,69% 6,670 6,494 6,160 17:23
Crestwood Equity ... 28,410 +0,640 +2,30% 28,620 28,200 27,770 17:22
CRH Public Limited 32,960 +0,730 +2,26% 33,230 32,690 32,230 17:22
Cross Timbers Roy... 20,330 +1,030 +5,34% 20,807 19,513 19,300 17:08
CrossAmerica Part... 19,120 +0,430 +2,30% 19,130 18,720 18,690 17:18
Crown Castle 147,410 +2,860 +1,98% 147,780 144,275 144,550 17:23
Crown Holdings 82,340 +1,310 +1,62% 83,295 81,070 81,030 17:23
CryoLife 17,880 0,000 0,00% 0,000 0,000 17,880 21 jan
CSS Industries 9,400 0,000 0,00% 0,000 0,000 9,400 mrt '20
C-Tracks Exchange... 30,920 0,000 0,00% 30,920 30,700 30,920 okt '20
CTS Corp 42,590 +0,940 +2,26% 42,925 41,640 41,650 17:20
CubeSmart 40,280 +0,220 +0,55% 40,630 39,590 40,060 17:23
Cubic Corp 75,000 0,000 0,00% 75,010 74,950 75,000 mei '21
Cullen/Frost Bankers 134,880 +2,660 +2,01% 135,130 132,870 132,220 17:23
Culp 4,420 +0,060 +1,38% 4,420 4,420 4,360 17:15
Cummins 210,570 +7,060 +3,47% 211,490 205,450 203,510 17:22
Curtiss-Wright Corp 143,090 +3,930 +2,82% 143,353 140,460 139,160 17:23
Cushing NextGen I... 38,150 +1,470 +4,01% 38,150 37,475 36,680 16:16
Customers Bancorp 30,560 +1,080 +3,66% 30,630 29,210 29,480 17:21
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 25,315 +0,055 +0,22% 25,315 25,150 25,260 17:03
CVR Energy 29,970 +0,990 +3,42% 30,470 29,310 28,980 17:22
CVR Partners LP 121,957 +7,527 +6,58% 121,990 116,000 114,430 17:15
CVS HEALTH Corp 96,760 +1,390 +1,46% 97,325 95,370 95,370 17:23
Cypress Environme... 0,488 0,000 0,00% 0,000 0,000 0,488 06 mei
DXC Technology Co... 25,560 +1,080 +4,41% 25,670 24,580 24,480 17:23
Global Cord Blood... 2,988 0,000 0,00% 3,320 2,210 2,988 23 sep
Prudential Financial 20,197 +0,237 +1,19% 20,250 19,930 19,960 17:11
Tapestry 29,300 +0,870 +3,06% 29,400 28,310 28,430 17:23
THE Container Sto... 5,335 +0,435 +8,88% 5,345 4,920 4,900 17:22
THE CUSHING ROYAL... 4,120 0,000 0,00% 4,150 4,045 4,120 mei '20
US12621E1038 18,340 +0,370 +2,06% 18,415 17,820 17,970 17:23

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