Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 387,390 -15,590 -3,87% 400,930 383,155 402,980 25 apr
Cabot Corp 93,030 -0,370 -0,40% 93,060 91,560 93,400 25 apr
Caci Internationa... 401,870 +22,490 +5,93% 403,850 384,800 379,380 25 apr
CAE 18,750 -0,370 -1,94% 18,970 18,460 19,120 25 apr
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 36,390 -0,340 -0,93% 36,445 35,625 36,730 25 apr
California Resour... 55,260 +0,330 +0,60% 55,380 53,784 54,930 25 apr
California Water ... 48,050 +1,480 +3,18% 48,330 45,710 46,570 25 apr
Calix 28,230 -0,020 -0,07% 28,280 27,200 28,250 25 apr
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... 98,210 -0,650 -0,66% 98,940 97,280 98,860 25 apr
Cameco Corp 49,160 +0,400 +0,82% 49,780 47,880 48,760 25 apr
Campbell Soup Com... 45,370 -0,170 -0,37% 45,950 45,260 45,540 25 apr
Canadian Imperial... 47,400 -0,140 -0,29% 47,590 46,840 47,540 25 apr
Canadian National... 124,780 +1,920 +1,56% 125,900 121,680 122,860 25 apr
Canadian Natural ... 77,340 +0,430 +0,56% 77,760 75,950 76,910 25 apr
Canadian Pacific ... 82,090 +0,160 +0,20% 82,725 79,630 81,930 25 apr
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... 145,970 -2,900 -1,95% 149,000 144,930 148,870 25 apr
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 103,810 +0,270 +0,26% 104,870 103,575 103,540 25 apr
Carlisle Companies 382,030 +6,730 +1,79% 382,920 364,000 375,300 25 apr
CarMax 69,220 -1,050 -1,49% 69,560 67,650 70,270 25 apr
Carnival Corp 15,180 +0,170 +1,13% 15,200 14,800 15,010 25 apr
Carnival PLC 13,720 +0,120 +0,88% 13,735 13,410 13,600 25 apr
Carpenter Technol... 81,750 +1,350 +1,68% 82,070 79,135 80,400 25 apr
Carriage Services 24,710 -0,710 -2,79% 24,942 24,545 25,420 25 apr
Carter's 71,560 -1,080 -1,49% 72,390 70,480 72,640 25 apr
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,800 -0,150 -0,27% 56,140 55,750 55,950 25 apr
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 338,000 -25,520 -7,02% 341,940 330,320 363,520 25 apr
CATO Corp 4,770 -0,110 -2,25% 4,890 4,720 4,880 25 apr
CBIZ 75,530 -2,800 -3,57% 78,330 73,430 78,330 25 apr
CBL & Associates ... 21,580 -0,160 -0,74% 21,820 21,510 21,740 25 apr
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 87,020 +0,250 +0,29% 87,095 84,820 86,770 25 apr
Cedar Fair LP 37,900 -0,290 -0,76% 38,060 37,580 38,190 25 apr
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,560 +0,460 +3,05% 15,560 15,000 15,100 25 apr
Celanese Corp 153,890 -1,540 -0,99% 154,525 152,041 155,430 25 apr
Celestica 43,250 -0,850 -1,93% 46,100 41,810 44,100 25 apr
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,250 +0,010 +0,19% 5,260 5,210 5,240 25 apr
Cemex SAB de CV 8,180 +0,060 +0,74% 8,270 7,820 8,120 25 apr
Cencora 239,760 +1,810 +0,76% 241,050 238,250 237,950 25 apr
Cenovus Energy 21,280 +0,050 +0,24% 21,400 20,960 21,230 25 apr
Centene Corp 75,680 -0,510 -0,67% 76,320 74,860 76,190 25 apr
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,340 +0,270 +0,93% 29,425 28,860 29,070 25 apr
Central Pacific F... 20,760 +0,810 +4,06% 20,830 19,685 19,950 25 apr
Century Communities 78,320 -3,820 -4,65% 81,760 74,760 82,140 25 apr
CF Industries Hol... 79,970 +0,720 +0,91% 80,000 78,285 79,250 25 apr
CGI 103,140 -1,760 -1,68% 103,960 102,260 104,900 25 apr
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 227,810 -11,620 -4,85% 237,310 225,965 239,430 25 apr
Charles Schwab Corp 24,950 -0,120 -0,48% 25,010 24,820 25,070 25 apr
Charles Schwab Co... 74,890 -0,300 -0,40% 75,460 74,000 75,190 25 apr
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Chatham Lodging T... 9,140 -0,240 -2,56% 9,340 9,125 9,380 25 apr
Cheetah Mobile 4,290 +0,330 +8,33% 4,390 3,900 3,960 25 apr
Chegg 6,880 +0,070 +1,03% 6,900 6,700 6,810 25 apr
Chemed Corp 573,340 -44,610 -7,22% 593,360 561,000 617,950 25 apr
Chemours Company ... 27,030 -0,050 -0,18% 27,240 26,380 27,080 25 apr
Cherry Hill Mortg... 3,380 -0,080 -2,31% 3,470 3,350 3,460 25 apr
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 106,170 -0,720 -0,67% 106,170 104,740 106,890 25 apr
Chevron Corp 165,280 +1,710 +1,05% 165,600 162,670 163,570 25 apr
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,150 -0,010 -0,24% 4,165 4,081 4,160 25 apr
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... 2,990 -0,010 -0,33% 3,050 2,990 3,000 25 apr
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... 8,440 0,000 0,00% 8,440 8,290 8,440 25 apr
Chipotle Mexican ... 3.111,970 +185,210 +6,33% 3.145,690 2.952,230 2.926,760 25 apr
Choice Hotels Intnl 118,950 -0,110 -0,09% 120,540 116,930 119,060 25 apr
Chubb Limited 245,960 +2,950 +1,21% 246,360 242,250 243,010 25 apr
CHUNGHWA TELECOM ... 37,870 -0,370 -0,97% 37,974 37,820 38,240 25 apr
Church & Dwight Co 107,250 -0,100 -0,09% 108,100 106,700 107,350 25 apr
Ciena Corp 45,680 +0,640 +1,42% 45,890 44,690 45,040 25 apr
Cigna Group (The) 354,510 +2,230 +0,63% 355,860 352,365 352,280 25 apr
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 17,480 -0,230 -1,30% 17,550 17,190 17,710 25 apr
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 61,790 -0,680 -1,09% 62,430 61,100 62,470 25 apr
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,750 -0,030 -0,10% 29,818 29,650 29,780 25 apr
Citizens 2,060 -0,040 -1,90% 2,080 1,990 2,100 25 apr
Citizens Financia... 35,000 -0,520 -1,46% 35,610 34,640 35,520 25 apr
City Office REIT 4,560 -0,010 -0,22% 4,595 4,480 4,570 25 apr
CIVEO Corp 25,830 -0,260 -1,00% 26,120 25,470 26,090 25 apr
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 194,640 -1,360 -0,69% 195,900 192,060 196,000 25 apr
Clear Channel Out... 1,440 0,000 0,00% 1,460 1,330 1,440 25 apr
ClearBridge Energ... 41,300 +0,140 +0,34% 41,410 40,788 41,160 25 apr
ClearBridge MLP a... 41,605 +0,055 +0,13% 41,730 41,340 41,550 25 apr
ClearBridge MLP a... 45,970 -0,010 -0,02% 46,070 45,400 45,980 25 apr
Clearwater Paper ... 39,950 -0,720 -1,77% 40,320 39,650 40,670 25 apr
Cleveland-Cliffs 18,230 -0,090 -0,49% 18,410 17,720 18,320 25 apr
Clorox Company 147,500 -0,280 -0,19% 148,690 147,000 147,780 25 apr
CMS Energy Corp 60,480 +0,200 +0,33% 60,920 59,030 60,280 25 apr
CNA Financial Corp 43,660 -0,570 -1,29% 44,429 43,640 44,230 25 apr
CNH Industrial NV 11,380 -0,020 -0,18% 11,400 11,120 11,400 25 apr
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 23,940 -0,270 -1,12% 24,155 23,050 24,210 25 apr
Coca-Cola Company 61,740 +0,190 +0,31% 62,590 61,370 61,550 25 apr
Coca-Cola FEMSA S... 98,670 +3,080 +3,22% 99,220 94,690 95,590 25 apr
Coeur Mining 4,820 +0,270 +5,93% 4,900 4,460 4,550 25 apr
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 18,780 -0,210 -1,11% 18,910 18,760 18,990 25 apr
Cohen and Steers ... 11,020 -0,280 -2,48% 11,200 11,020 11,300 25 apr
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 89,290 +0,420 +0,47% 89,500 88,840 88,870 25 apr
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ... 54,810 +0,430 +0,79% 54,810 54,810 54,380 23 apr
Comerica 52,150 -0,800 -1,51% 52,870 51,320 52,950 25 apr
Comfort Systems USA 311,400 +2,710 +0,88% 314,590 304,450 308,690 25 apr
Commercial Metals... 53,710 +0,010 +0,02% 53,810 52,595 53,700 25 apr
Community Bank Sy... 44,690 -0,660 -1,46% 45,370 44,020 45,350 25 apr
Community Health ... 3,250 +0,220 +7,26% 3,400 3,100 3,030 25 apr
Community Healthc... 25,650 -0,200 -0,77% 25,770 25,465 25,850 25 apr
Companhia Brasile... 0,445 -0,014 -3,05% 0,460 0,445 0,459 18 apr
Companhia DE Sane... 15,860 -0,170 -1,06% 16,025 15,795 16,030 25 apr
Companhia Energet... 2,410 -0,050 -2,03% 2,450 2,400 2,460 25 apr
Companhia Energet... 2,966 +0,076 +2,63% 3,140 2,910 2,890 25 apr
Companhia Paranae... 7,000 -0,070 -0,99% 7,060 6,990 7,070 25 apr
Companhia Siderur... 2,710 -0,070 -2,52% 2,760 2,705 2,780 25 apr
Compania Cervecer... 12,030 +0,090 +0,75% 12,110 11,820 11,940 25 apr
Compania de Minas... 16,900 +1,050 +6,62% 17,130 15,510 15,850 25 apr
Compass Diversified 22,330 -0,890 -3,83% 22,985 22,300 23,220 25 apr
Compass Minerals ... 12,620 -0,160 -1,25% 12,710 11,850 12,780 25 apr
Comstock Resources 10,300 +0,150 +1,48% 10,300 9,980 10,150 25 apr
Conagra Brands 31,270 -0,300 -0,95% 31,820 31,180 31,570 25 apr
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,504 -0,066 -11,61% 0,610 0,504 0,570 25 apr
ConocoPhillips 130,110 +0,830 +0,64% 130,640 128,300 129,280 25 apr
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 94,110 +0,680 +0,73% 94,360 92,690 93,430 25 apr
Constellation Brands 261,710 +0,160 +0,06% 264,203 259,780 261,550 25 apr
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,370 +0,380 +1,90% 20,610 19,450 19,990 25 apr
Consumers Energy ... 79,500 -0,240 -0,30% 79,500 79,500 79,740 25 apr
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,780 +0,100 +1,15% 8,800 8,240 8,680 25 apr
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... 15,370 -0,080 -0,52% 15,430 14,785 15,450 25 apr
Copa Holdings SA 99,140 +1,040 +1,06% 100,190 96,350 98,100 25 apr
Core Laboratories 17,070 +0,540 +3,27% 17,920 16,470 16,530 25 apr
CoreCivic 14,970 -0,150 -0,99% 15,089 14,860 15,120 25 apr
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 31,350 -0,170 -0,54% 31,680 31,195 31,520 25 apr
Corporate Asset B... 25,050 -0,202 -0,80% 25,050 25,050 25,252 feb '21
Corporate Backed ... 0,601 -0,079 -11,62% 0,830 0,601 0,680 mei '20
Corporate Backed ... 0,597 -0,113 -15,92% 0,700 0,500 0,710 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 25,640 -0,070 -0,27% 25,775 25,540 25,710 25 apr
Costamare 25,770 -0,130 -0,50% 25,844 25,750 25,900 25 apr
Costamare 11,520 +0,160 +1,41% 11,570 11,270 11,360 25 apr
Costamare 25,350 0,000 0,00% 25,475 25,300 25,350 23 apr
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,420 -0,280 -2,39% 11,700 11,345 11,700 25 apr
Cousins Properties 23,040 -0,080 -0,35% 23,070 22,610 23,120 25 apr
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 62,520 -0,350 -0,56% 62,800 62,060 62,870 25 apr
Crawford & Company 9,570 -0,100 -1,03% 9,770 9,500 9,670 25 apr
Crawford & Company 9,570 -0,120 -1,24% 9,570 9,420 9,690 25 apr
Credicorp Ltd 167,750 -0,470 -0,28% 168,838 166,690 168,220 25 apr
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 09 jun
CRESCENT POINT EN... 9,000 +0,150 +1,69% 9,035 8,750 8,850 25 apr
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 77,200 -0,430 -0,55% 77,590 76,110 77,630 25 apr
Cross Timbers Roy... 14,440 -0,040 -0,28% 14,607 14,400 14,480 25 apr
CrossAmerica Part... 22,920 -0,170 -0,74% 23,090 22,800 23,090 25 apr
Crown Castle 94,210 -1,230 -1,29% 95,070 93,640 95,440 25 apr
Crown Holdings 79,780 +0,950 +1,21% 79,980 78,160 78,830 25 apr
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 45,680 +0,040 +0,09% 45,730 45,190 45,640 25 apr
CubeSmart 41,380 -0,740 -1,76% 41,890 41,320 42,120 25 apr
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 110,730 -6,110 -5,23% 116,190 106,785 116,840 25 apr
Culp 4,570 0,000 0,00% 4,610 4,450 4,570 25 apr
Cummins 291,610 -0,730 -0,25% 292,440 285,890 292,340 25 apr
Curtiss-Wright Corp 253,490 +0,850 +0,34% 253,990 249,135 252,640 25 apr
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 49,530 -0,540 -1,08% 49,898 48,620 50,070 25 apr
Customers Bancorp 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 25,350 +0,010 +0,04% 25,410 25,330 25,340 25 apr
CVR Energy 33,380 -0,190 -0,57% 33,470 32,640 33,570 25 apr
CVR Partners LP 78,410 +2,730 +3,61% 78,410 75,540 75,680 25 apr
CVS HEALTH Corp 67,330 -0,440 -0,65% 67,750 66,875 67,770 25 apr
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