Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 1.938,890 +53,340 +2,83% 1.938,890 1.882,150 1.885,550 23 jul
Cabot Corp 53,530 +1,740 +3,36% 53,680 52,060 51,790 23 jul
Cabot Oil & Gas Corp 15,780 +0,090 +0,57% 15,810 15,470 15,690 23 jul
Caci Internationa... 268,630 +2,050 +0,77% 269,670 267,000 266,580 23 jul
CAE 31,010 +0,360 +1,17% 31,283 30,520 30,650 23 jul
CAI International 56,100 +0,270 +0,48% 56,185 55,800 55,830 23 jul
Caleres 24,750 +0,500 +2,06% 24,974 24,070 24,250 23 jul
California Resour... 26,430 +0,390 +1,50% 26,460 25,420 26,040 23 jul
California Water ... 60,720 +1,110 +1,86% 60,770 59,260 59,610 23 jul
Calix 48,700 +1,810 +3,86% 49,410 47,190 46,890 23 jul
Callaway Golf Com... 31,980 +0,080 +0,25% 32,320 31,820 31,900 23 jul
Callon Petroleum ... 40,240 -2,100 -4,96% 42,510 39,310 42,340 23 jul
Camden Property T... 147,230 +1,280 +0,88% 147,450 145,800 145,950 23 jul
Cameco Corp 17,080 -0,190 -1,10% 17,450 17,035 17,270 23 jul
Campbell Soup Com... 44,570 +0,300 +0,68% 44,690 44,120 44,270 23 jul
Canadian Imperial... 114,010 +0,540 +0,48% 114,670 113,590 113,470 23 jul
Canadian National... 105,890 +0,960 +0,91% 106,130 104,840 104,930 23 jul
Canadian Natural ... 32,590 -0,100 -0,31% 32,940 32,370 32,690 23 jul
Canadian Pacific ... 73,890 +1,090 +1,50% 74,350 72,870 72,800 23 jul
Canon 24,170 +0,220 +0,92% 24,310 24,070 23,950 23 jul
Cantel Medical Corp 80,370 -0,960 -1,18% 81,740 80,370 81,330 01 jun
Capital One Finan... 160,080 -1,350 -0,84% 164,250 156,587 161,430 23 jul
Capital One Finan... 25,020 +0,030 +0,12% 25,020 24,990 24,990 30 nov
Capital One Finan... 25,510 0,000 0,00% 25,510 25,460 25,510 23 jul
Capital Senior Li... 33,500 -2,780 -7,66% 36,900 32,600 36,280 23 jul
Capstead Mortgage... 6,080 -0,010 -0,16% 6,140 6,030 6,090 23 jul
Capstead Mortgage... 25,480 +0,140 +0,55% 25,500 25,360 25,340 23 jul
Cardinal Health 59,200 +0,170 +0,29% 59,710 59,080 59,030 23 jul
Carlisle Companies 199,670 +3,660 +1,87% 202,350 197,660 196,010 23 jul
CarMax 134,840 +0,430 +0,32% 135,678 133,796 134,410 23 jul
Carnival Corp 21,960 -0,750 -3,30% 22,800 21,890 22,710 23 jul
Carnival PLC 19,820 -0,550 -2,70% 20,490 19,785 20,370 23 jul
Carpenter Technol... 37,810 +0,210 +0,56% 38,340 37,090 37,600 23 jul
Carriage Services 35,840 +0,340 +0,96% 35,940 35,240 35,500 23 jul
Carter's 99,380 +1,870 +1,92% 99,670 97,535 97,510 23 jul
Castlight Health 2,190 -0,030 -1,35% 2,240 2,140 2,220 23 jul
Catalent 116,260 +1,070 +0,93% 116,880 115,360 115,190 23 jul
Catchmark Timber ... 11,660 0,000 0,00% 11,750 11,580 11,660 23 jul
Caterpillar 209,530 +0,370 +0,18% 210,370 207,860 209,160 23 jul
CATO Corp 15,820 -0,170 -1,06% 16,170 15,730 15,990 23 jul
CBIZ 31,240 +0,460 +1,49% 31,310 30,790 30,780 23 jul
CBL & Associates ... 0,625 -0,025 -3,86% 0,665 0,350 0,650 02 nov
CBL& Associates P... 0,650 -0,007 -1,04% 0,660 0,321 0,657 02 nov
CBL& Associates P... 0,089 -0,062 -40,79% 0,151 0,086 0,151 02 nov
Cbre Group 87,730 +1,040 +1,20% 88,780 86,861 86,690 23 jul
Cedar Fair LP 42,020 -0,350 -0,83% 42,570 41,860 42,370 23 jul
Cedar Realty Trust 15,810 -0,190 -1,19% 16,380 15,730 16,000 23 jul
Cedar Realty Trust 25,383 +0,014 +0,05% 25,440 25,370 25,369 23 jul
Celanese Corp 152,810 +3,930 +2,64% 155,395 148,900 148,880 23 jul
Celestica 7,360 +0,080 +1,10% 7,370 7,245 7,280 23 jul
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 08 feb
Cementos Pacasmay... 6,100 0,000 0,00% 6,140 6,080 6,100 23 jul
Cemex SAB de CV 8,080 -0,020 -0,25% 8,245 8,010 8,100 23 jul
Cenovus Energy 8,060 0,000 0,00% 8,110 7,935 8,060 23 jul
Centene Corp 73,460 +0,310 +0,42% 73,870 73,070 73,150 23 jul
Center Coast Broo... 12,340 -0,050 -0,40% 12,550 12,340 12,390 23 jul
CenterPoint Energy 25,180 +0,150 +0,60% 25,210 24,940 25,030 23 jul
Central Pacific F... 24,450 +0,180 +0,74% 24,610 24,200 24,270 23 jul
Century Communities 63,130 +2,170 +3,56% 63,353 61,440 60,960 23 jul
CF Industries Hol... 47,310 +0,090 +0,19% 47,860 46,670 47,220 23 jul
CGI 92,120 +1,380 +1,52% 92,180 90,840 90,740 23 jul
CHANNELADVISOR Corp 22,940 +0,310 +1,37% 22,990 22,218 22,630 23 jul
Charles River Lab... 396,320 +3,070 +0,78% 397,610 393,400 393,250 23 jul
Chatham Lodging T... 11,750 -0,260 -2,16% 12,095 11,630 12,010 23 jul
Cheetah Mobile 2,080 -0,170 -7,56% 2,183 2,050 2,250 23 jul
Chegg 88,060 +1,400 +1,62% 88,240 86,275 86,660 23 jul
Chemed Corp 479,780 +5,010 +1,06% 482,840 475,580 474,770 23 jul
Chemours Company ... 31,920 +0,030 +0,09% 32,410 31,520 31,890 23 jul
Cherry Hill Mortg... 9,220 -0,010 -0,11% 9,330 9,200 9,230 23 jul
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Energy... 50,040 +38,190 +322,28% 50,400 48,810 11,850 17 mei
Chesapeake Utilities 121,590 +2,620 +2,20% 121,770 117,990 118,970 23 jul
Chevron Corp 98,860 +0,040 +0,04% 99,120 97,940 98,820 23 jul
Chicos FAS 5,980 +0,090 +1,53% 6,050 5,770 5,890 23 jul
Chimera Investmen... 14,460 -0,080 -0,55% 14,680 14,415 14,540 23 jul
China Distance Ed... 9,730 +0,010 +0,10% 9,750 9,720 9,720 18 mrt
China Eastern Air... 19,430 -0,360 -1,82% 19,560 19,360 19,790 23 jul
China Green Agric... 10,360 +0,600 +6,15% 10,632 9,500 9,760 23 jul
China Life Insura... 8,660 -0,140 -1,59% 8,755 8,650 8,800 23 jul
China Mobile Limited 27,510 +1,410 +5,40% 27,880 26,140 26,100 08 jan
China Online Educ... 3,800 -2,880 -43,11% 4,840 3,750 6,680 23 jul
China Petroleum &... 46,550 -0,740 -1,56% 46,940 46,240 47,290 23 jul
China Southern Ai... 28,040 -1,200 -4,10% 28,730 28,030 29,240 23 jul
China Telecom Cor... 26,450 +0,850 +3,32% 26,450 24,550 25,600 08 jan
China Unicom (HON... 6,030 +0,560 +10,24% 6,050 5,450 5,470 08 jan
China Yuchai Inte... 14,770 -0,060 -0,40% 14,920 14,700 14,830 23 jul
Chipotle Mexican ... 1.830,920 +32,520 +1,81% 1.833,500 1.784,000 1.798,400 23 jul
Choice Hotels Intnl 118,010 +0,710 +0,61% 118,340 117,210 117,300 23 jul
Chubb Limited 166,900 -0,350 -0,21% 169,210 166,405 167,250 23 jul
CHUNGHWA TELECOM ... 41,280 +0,070 +0,17% 41,370 40,990 41,210 23 jul
Church & Dwight Co 86,480 +1,320 +1,55% 86,580 84,250 85,160 23 jul
Ciena Corp 56,210 +0,790 +1,43% 56,385 55,250 55,420 23 jul
CIGNA Corp 232,880 +0,640 +0,28% 234,120 232,095 232,240 23 jul
Cimarex Energy Co 64,550 +0,030 +0,05% 64,740 63,410 64,520 23 jul
Cincinnati Bell 15,370 0,000 0,00% 15,380 15,360 15,370 23 jul
Cincinnati Bell 49,975 0,000 0,00% 49,975 49,920 49,975 21 jul
Cinemark Holdings 15,820 -0,420 -2,59% 16,360 15,720 16,240 23 jul
Ciner Resources LP 14,200 +0,095 +0,67% 14,200 13,510 14,106 23 jul
CIRCOR International 29,900 +0,330 +1,12% 30,020 29,340 29,570 23 jul
CIT Group 47,850 +0,580 +1,23% 47,940 47,190 47,270 23 jul
Citigroup 66,710 -0,220 -0,33% 67,760 66,520 66,930 23 jul
CITIGROUP 28,060 -0,070 -0,25% 28,200 28,000 28,130 23 jul
Citigroup 28,480 -0,070 -0,25% 28,580 28,450 28,550 23 jul
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 11 feb
Citigroup Capital... 27,960 +0,050 +0,18% 27,980 27,900 27,910 23 jul
Citizens 5,440 0,000 0,00% 5,460 5,391 5,440 23 jul
Citizens Financia... 43,630 +0,140 +0,32% 44,370 43,390 43,490 23 jul
City Office REIT 12,760 +0,200 +1,59% 12,780 12,540 12,560 23 jul
CIVEO Corp 19,890 +0,130 +0,66% 19,990 19,540 19,760 23 jul
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 29 jan
Clean Harbors 92,810 +0,930 +1,01% 92,970 91,400 91,880 23 jul
Clear Channel Out... 2,330 -0,010 -0,43% 2,360 2,240 2,340 23 jul
ClearBridge Energ... 21,040 -0,150 -0,71% 21,348 20,790 21,190 23 jul
ClearBridge MLP a... 23,200 -0,200 -0,85% 23,500 22,950 23,400 23 jul
ClearBridge MLP a... 26,500 -0,230 -0,86% 26,950 26,280 26,730 23 jul
Clearwater Paper ... 29,130 -0,320 -1,09% 29,790 28,750 29,450 23 jul
Cleveland-Cliffs 21,580 +0,510 +2,42% 21,680 20,740 21,070 23 jul
Clorox Company 184,770 +4,060 +2,25% 185,090 178,770 180,710 23 jul
CMS Energy Corp 62,080 +0,850 +1,39% 62,100 61,295 61,230 23 jul
CNA Financial Corp 43,800 +0,080 +0,18% 44,270 43,420 43,720 23 jul
CNH Industrial NV 16,160 +0,220 +1,38% 16,240 16,085 15,940 23 jul
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 08 mrt
CNX Resources Corp 12,290 -0,070 -0,57% 12,500 12,135 12,360 23 jul
Coca-Cola Company 57,010 +0,540 +0,96% 57,330 56,450 56,470 23 jul
Coca-Cola FEMSA S... 52,600 -0,120 -0,23% 52,965 52,580 52,720 23 jul
Coeur Mining 7,330 -0,140 -1,87% 7,460 7,205 7,470 23 jul
Cohen & Steers ML... 3,830 0,000 0,00% 3,830 3,790 3,830 23 jul
Cohen & Steers Se... 31,480 -0,010 -0,03% 32,000 31,080 31,490 23 jul
Cohen and Steers ... 16,000 +0,010 +0,06% 16,190 15,947 15,990 23 jul
Colfax Corp 45,200 +0,170 +0,38% 45,330 44,840 45,030 23 jul
Colgate-Palmolive... 83,280 +1,440 +1,76% 83,460 81,530 81,840 23 jul
Columbia Property... 17,080 +0,110 +0,65% 17,180 16,790 16,970 23 jul
Comcast Holdings ... 61,544 0,000 0,00% 61,544 60,450 61,544 22 jul
Comerica 67,020 -0,100 -0,15% 68,800 66,840 67,120 23 jul
Comfort Systems USA 75,380 +1,260 +1,70% 75,610 73,750 74,120 23 jul
Commercial Metals... 30,880 +0,180 +0,59% 31,150 30,410 30,700 23 jul
Community Bank Sy... 71,760 +1,030 +1,46% 72,020 70,830 70,730 23 jul
Community Health ... 14,160 -0,120 -0,84% 14,460 13,852 14,280 23 jul
Community Healthc... 49,570 +1,070 +2,21% 49,600 48,450 48,500 23 jul
Companhia Brasile... 6,520 -0,230 -3,41% 6,770 6,505 6,750 23 jul
Companhia DE Sane... 6,850 -0,130 -1,86% 7,060 6,820 6,980 23 jul
Companhia Energet... 2,280 -0,030 -1,30% 2,340 2,270 2,310 23 jul
Companhia Energet... 2,980 +0,220 +7,97% 2,980 2,810 2,760 23 jul
Companhia Paranae... 5,650 -0,070 -1,22% 5,770 5,620 5,720 23 jul
Companhia Siderur... 8,750 -0,020 -0,23% 8,960 8,680 8,770 23 jul
Compania Cervecer... 20,500 -0,040 -0,19% 20,620 20,310 20,540 23 jul
Compania de Minas... 8,600 +0,100 +1,18% 8,700 8,360 8,500 23 jul
Compass Diversified 25,160 -0,160 -0,63% 25,500 25,000 25,320 23 jul
Compass Minerals ... 69,210 +1,710 +2,53% 69,370 67,250 67,500 23 jul
Comstock Resources 5,990 +0,120 +2,04% 6,000 5,775 5,870 23 jul
Conagra Brands 34,250 +0,120 +0,35% 34,400 34,060 34,130 23 jul
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 15 jan
Concord Medical S... 2,720 +0,070 +2,64% 2,850 2,660 2,650 23 jul
ConocoPhillips 55,340 -1,330 -2,35% 56,280 54,735 56,670 23 jul
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 29 dec
Consolidated Edison 74,180 +1,140 +1,56% 74,210 73,100 73,040 23 jul
Constellation Brands 224,580 +0,740 +0,33% 225,340 222,000 223,840 23 jul
Constellation Brands 224,280 +3,068 +1,39% 224,280 224,280 221,212 23 jul
Constellium SE 17,550 +0,030 +0,17% 17,675 17,260 17,520 23 jul
Consumers Energy ... 110,190 +1,090 +1,00% 110,450 109,202 109,100 23 jul
Continental Resou... 34,390 -0,180 -0,52% 34,710 33,900 34,570 23 jul
Controladora Vuel... 22,260 -0,040 -0,18% 22,730 22,090 22,300 23 jul
Cooper Companies ... 410,070 +5,990 +1,48% 410,350 404,720 404,080 23 jul
Cooper Tire & Rub... 60,170 -0,030 -0,05% 60,460 59,870 60,200 04 jun
Cooper-Standard A... 24,550 +0,280 +1,15% 25,023 23,650 24,270 23 jul
Copa Holdings SA 70,480 -0,600 -0,84% 71,550 70,000 71,080 23 jul
Core Laboratories NV 33,090 -1,400 -4,06% 34,860 32,500 34,490 23 jul
CoreCivic 9,730 -0,100 -1,02% 9,825 9,570 9,830 23 jul
CoreLogic 80,000 +0,470 +0,59% 80,010 79,960 79,530 03 jun
CorEnergy Infrast... 24,650 -0,010 -0,04% 24,894 24,644 24,660 23 jul
Coresite Realty Corp 138,120 +2,870 +2,12% 138,340 134,260 135,250 23 jul
Corning 41,220 +0,790 +1,95% 41,310 40,645 40,430 23 jul
Corporate Asset B... 25,050 -0,202 -0,80% 25,050 25,050 25,252 11 feb
Corporate Office ... 29,850 +0,180 +0,61% 29,940 29,490 29,670 23 jul
Cosan Limited 20,290 +0,400 +2,01% 20,670 19,790 19,890 05 mrt
Costamare 26,200 +0,010 +0,04% 26,200 26,100 26,190 23 jul
COSTAMARE 26,355 -0,035 -0,13% 26,390 26,355 26,390 23 jul
Costamare 10,310 -0,180 -1,72% 10,560 10,190 10,490 23 jul
Costamare 25,628 +0,043 +0,17% 25,630 25,628 25,585 23 jul
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 8,720 +0,030 +0,35% 8,750 8,520 8,690 23 jul
Cousins Properties 39,660 +0,110 +0,28% 39,950 39,260 39,550 23 jul
Covanta Holding Corp 20,010 +0,050 +0,25% 20,055 19,968 19,960 23 jul
Crane Company 92,330 +1,110 +1,22% 92,410 91,080 91,220 23 jul
Crawford & Company 10,360 +0,260 +2,57% 10,440 10,100 10,100 23 jul
Crawford & Company 10,180 +0,330 +3,35% 10,180 10,000 9,850 23 jul
Credicorp Ltd 119,150 -3,340 -2,73% 123,165 118,250 122,490 23 jul
Credit Suisse Group 10,060 +0,090 +0,90% 10,140 10,030 9,970 23 jul
CRESCENT POINT EN... 3,390 +0,010 +0,30% 3,421 3,300 3,380 23 jul
Crestwood Equity ... 28,400 +0,370 +1,32% 28,450 27,528 28,030 23 jul
CRH Public Limited 48,830 +0,380 +0,78% 48,970 48,630 48,450 23 jul
Cross Timbers Roy... 12,480 +0,220 +1,79% 12,480 12,056 12,260 23 jul
CrossAmerica Part... 19,320 +0,420 +2,22% 19,350 18,910 18,900 23 jul
Crown Castle Intl... 193,450 +1,420 +0,74% 194,650 190,650 192,030 23 jul
Crown Holdings 97,290 -2,740 -2,74% 99,590 95,270 100,030 23 jul
CryoLife 25,760 +0,170 +0,66% 25,900 25,260 25,590 23 jul
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 30 okt
CTS Corp 34,040 +0,600 +1,79% 34,110 33,130 33,440 23 jul
CubeSmart 48,980 +1,000 +2,08% 49,040 48,050 47,980 23 jul
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 24 mei
Cullen/Frost Bankers 103,860 +0,720 +0,70% 104,850 103,120 103,140 23 jul
Culp 14,770 +0,020 +0,14% 15,110 14,620 14,750 23 jul
Cummins 237,440 0,000 0,00% 239,260 236,810 237,440 23 jul
Curtiss-Wright Corp 116,780 +0,240 +0,21% 117,500 116,240 116,540 23 jul
Cushing NextGen I... 44,960 -1,740 -3,73% 46,780 44,600 46,700 23 jul
Customers Bancorp 37,570 +0,650 +1,76% 37,750 36,750 36,920 23 jul
Customers Bancorp 25,720 -0,030 -0,12% 25,830 25,700 25,750 22 jul
Customers Bancorp 25,668 +0,188 +0,74% 25,980 25,668 25,480 22 jul
Customers Bancorp 25,500 -0,070 -0,27% 25,730 25,500 25,570 23 jul
CVR Energy 13,150 -0,110 -0,83% 13,290 12,920 13,260 23 jul
CVR Partners LP 59,480 -0,310 -0,52% 59,800 58,612 59,790 23 jul
CVS HEALTH Corp 83,270 +0,640 +0,77% 83,625 82,790 82,630 23 jul
Cypress Environme... 2,110 +0,060 +2,93% 2,127 2,043 2,050 23 jul
DXC Technology Co... 39,340 +0,630 +1,63% 39,390 38,605 38,710 23 jul
Global Cord Blood... 5,260 +0,070 +1,35% 5,270 5,100 5,190 23 jul
Prudential Financial 26,040 -0,021 -0,08% 26,159 26,010 26,061 23 jul
Tapestry 40,090 +0,170 +0,43% 40,811 39,830 39,920 23 jul
THE Container Sto... 10,690 +0,030 +0,28% 10,940 10,600 10,660 23 jul
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
US12621E1038 22,710 +0,100 +0,44% 23,040 22,630 22,610 23 jul
ViacomCBS 40,990 +0,120 +0,29% 41,130 40,410 40,870 23 jul
ViacomCBS 44,760 +0,370 +0,83% 44,840 44,085 44,390 23 jul