Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 379,355 -16,625 -4,20% 408,320 0,000 395,980 19:09
Cabot Corp 95,170 +0,950 +1,01% 96,160 94,535 94,220 19:07
Caci Internationa... 414,640 +3,680 +0,90% 415,710 411,760 410,960 18:52
CAE 20,440 +0,250 +1,24% 20,480 20,320 20,190 19:06
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 37,040 +0,470 +1,29% 37,505 36,800 36,570 19:07
California Resour... 51,660 +0,160 +0,31% 51,870 51,120 51,500 19:10
California Water ... 50,230 -0,220 -0,44% 50,860 49,950 50,450 19:09
Calix 29,550 +0,630 +2,18% 29,990 29,500 28,920 19:09
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... 105,010 +4,480 +4,46% 105,360 100,765 100,530 19:09
Cameco Corp 48,060 -0,360 -0,74% 49,090 47,530 48,420 19:10
Campbell Soup Com... 45,085 -0,805 -1,75% 45,720 44,860 45,890 19:10
Canadian Imperial... 47,745 +0,435 +0,92% 48,060 47,870 47,310 19:10
Canadian National... 123,700 +1,740 +1,43% 123,710 122,445 121,960 19:10
Canadian Natural ... 74,570 -0,290 -0,39% 75,740 74,200 74,860 19:10
Canadian Pacific ... 79,980 +0,420 +0,53% 80,725 79,360 79,560 19:09
Canon 21,630 0,000 0,00% 0,000 0,000 21,630 mrt '23
Cantel Medical Corp 80,370 0,000 0,00% 81,740 80,370 80,370 jun '21
Capital One Finan... 142,685 +0,875 +0,62% 0,000 142,030 141,810 19:10
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 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 98,735 -4,245 -4,12% 101,680 98,240 102,980 19:10
Carlisle Companies 398,405 +3,335 +0,84% 403,170 396,610 395,070 19:07
CarMax 68,870 +0,830 +1,22% 70,340 68,650 68,040 19:10
Carnival Corp 14,560 +0,100 +0,69% 14,870 14,530 14,460 19:10
Carnival PLC 13,300 +0,160 +1,22% 13,540 13,265 13,140 19:09
Carpenter Technol... 103,640 +3,740 +3,74% 104,845 99,970 99,900 19:10
Carriage Services 26,060 +0,410 +1,60% 26,560 25,490 25,650 19:06
Carter's 70,990 +1,500 +2,16% 71,170 70,260 69,490 19:10
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 56,500 +0,160 +0,28% 56,630 56,179 56,340 19:10
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 337,200 +1,760 +0,52% 341,605 334,980 335,440 19:10
CATO Corp 4,885 +0,115 +2,41% 4,970 4,840 4,770 19:07
CBIZ 73,560 +1,010 +1,39% 73,950 73,240 72,550 19:09
CBL & Associates ... 0,625 0,000 0,00% 0,665 0,350 0,625 nov '20
CBL & Associates ... 21,701 +0,131 +0,61% 21,820 21,620 21,570 19:04
CBL& Associates P... 0,650 0,000 0,00% 0,660 0,321 0,650 nov '20
Cbre Group 85,560 -1,230 -1,42% 89,020 85,300 86,790 19:10
Cedar Fair LP 38,560 +0,700 +1,85% 38,770 38,170 37,860 19:10
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 16,180 +0,380 +2,41% 16,210 15,700 15,800 18:49
Celanese Corp 157,215 +0,835 +0,53% 159,480 156,730 156,380 19:10
Celestica 44,570 +0,570 +1,30% 45,370 44,140 44,000 19:10
Cellcom Israel Ltd 3,770 0,000 0,00% 3,880 3,690 3,770 feb '21
Cementos Pacasmay... 5,680 +0,130 +2,34% 5,681 5,307 5,550 18:55
Cemex SAB de CV 8,020 +0,200 +2,56% 8,075 7,940 7,820 19:10
Cencora 222,300 -2,440 -1,09% 224,860 222,200 224,740 19:10
Cenovus Energy 20,458 -0,112 -0,54% 20,840 20,310 20,570 19:10
Centene Corp 74,470 +0,140 +0,19% 74,680 73,780 74,330 19:09
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,325 -0,075 -0,26% 29,670 29,155 29,400 19:10
Central Pacific F... 20,725 +0,185 +0,90% 20,895 20,620 20,540 19:10
Century Communities 83,790 +1,880 +2,30% 86,135 83,140 81,910 19:10
CF Industries Hol... 74,020 +0,150 +0,20% 74,835 73,410 73,870 19:10
CGI 103,990 +1,880 +1,84% 104,190 102,590 102,110 19:05
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 233,930 +4,040 +1,76% 238,380 233,045 229,890 19:07
Charles Schwab Corp 25,016 +0,036 +0,14% 25,040 24,900 24,980 19:05
Charles Schwab Co... 75,970 +0,640 +0,85% 76,450 75,170 75,330 19:10
Charles Schwab Co... 25,010 0,000 0,00% 25,070 24,990 25,010 mei '21
Chatham Lodging T... 9,245 +0,075 +0,82% 9,370 9,200 9,170 19:04
Cheetah Mobile 3,980 0,000 0,00% 4,006 3,980 3,980 17:54
Chegg 5,260 +0,050 +0,96% 5,380 5,150 5,210 19:10
Chemed Corp 558,445 -1,205 -0,22% 564,380 556,880 559,650 19:07
Chemours Company ... 27,230 +1,080 +4,13% 27,615 26,060 26,150 19:10
Cherry Hill Mortg... 3,510 +0,020 +0,57% 3,540 3,490 3,490 19:09
Chesapeake Energy... 2,522 0,000 0,00% 2,550 2,350 2,522 jun '20
Chesapeake Utilities 109,440 +0,220 +0,20% 110,950 109,170 109,220 19:00
Chevron Corp 159,010 -1,720 -1,07% 0,000 157,040 160,730 19:10
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,350 +0,060 +1,40% 4,430 4,310 4,290 19:09
China Distance Ed... 9,730 0,000 0,00% 9,750 9,720 9,730 mrt '21
China Eastern Air... 20,090 0,000 0,00% 0,000 0,000 20,090 feb '23
China Green Agric... 2,848 +0,198 +7,46% 2,848 2,848 2,650 18:24
China Life Insura... 7,050 0,000 0,00% 0,000 0,000 7,050 sep '22
China Mobile Limited 27,510 0,000 0,00% 27,880 26,140 27,510 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 0,000 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... 8,320 +0,070 +0,85% 8,340 8,240 8,250 19:01
Chipotle Mexican ... 3.167,190 +25,200 +0,80% 3.176,400 3.148,840 3.141,990 19:08
Choice Hotels Intnl 120,840 +0,830 +0,69% 121,410 120,420 120,010 19:09
Chubb Limited 248,220 -2,030 -0,81% 250,450 244,840 250,250 19:09
CHUNGHWA TELECOM ... 38,320 +0,580 +1,54% 38,370 0,000 37,740 19:03
Church & Dwight Co 105,850 -0,030 -0,03% 106,060 103,920 105,880 19:10
Ciena Corp 47,775 +0,265 +0,56% 48,460 47,750 47,510 19:10
Cigna Group (The) 340,455 -4,045 -1,17% 343,125 334,715 344,500 19:10
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 17,860 +0,270 +1,53% 18,520 17,560 17,590 19:10
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 61,715 +0,175 +0,28% 62,100 61,460 61,540 19:10
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,080 +0,004 +0,01% 29,120 29,050 29,076 19:09
Citizens 2,130 -0,010 -0,47% 2,161 2,085 2,140 19:09
Citizens Financia... 35,420 +0,430 +1,23% 35,830 35,335 34,990 19:10
City Office REIT 4,915 +0,155 +3,26% 4,940 4,750 4,760 19:08
CIVEO Corp 24,430 +0,170 +0,70% 24,380 24,180 24,260 19:08
Clarivate Plc 28,930 0,000 0,00% 29,580 28,610 28,930 jan '21
Clean Harbors 208,080 +2,530 +1,23% 210,260 206,910 205,550 19:09
Clear Channel Out... 1,520 -0,030 -1,94% 1,600 1,510 1,550 19:10
ClearBridge Energ... 41,010 +0,250 +0,61% 41,220 40,740 40,760 19:05
ClearBridge MLP a... 41,350 +0,020 +0,05% 41,780 41,225 41,330 19:06
ClearBridge MLP a... 45,870 +0,210 +0,46% 45,720 45,665 45,660 18:36
Clearwater Paper ... 45,380 +0,520 +1,16% 45,410 44,665 44,860 19:05
Cleveland-Cliffs 17,500 +0,220 +1,27% 17,560 17,305 17,280 19:10
Clorox Company 139,200 -0,470 -0,34% 139,980 138,260 139,670 19:10
CMS Energy Corp 61,405 +0,135 +0,22% 61,910 60,830 61,270 19:10
CNA Financial Corp 44,510 -0,070 -0,16% 44,510 43,830 44,580 19:06
CNH Industrial NV 11,455 -0,225 -1,93% 11,745 11,410 11,680 19:10
CNOOC Limited 121,760 0,000 0,00% 123,700 120,060 121,760 mrt '21
CNX Resources Corp 23,260 +0,060 +0,26% 23,530 23,130 23,200 19:10
Coca-Cola Company 61,870 -0,120 -0,19% 62,070 61,650 61,990 19:10
Coca-Cola FEMSA S... 98,275 +0,705 +0,72% 98,390 97,260 97,570 19:07
Coeur Mining 4,905 +0,115 +2,40% 5,080 4,765 4,790 19:10
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,280 +0,260 +1,37% 19,300 0,000 19,020 19:03
Cohen and Steers ... 11,300 +0,130 +1,16% 11,295 11,273 11,170 19:07
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 92,365 -0,545 -0,59% 0,000 91,310 92,910 19:10
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ... 54,810 0,000 0,00% 0,000 0,000 54,810 23 apr
Comerica 53,230 +1,360 +2,62% 54,000 52,840 51,870 19:10
Comfort Systems USA 315,070 +7,360 +2,39% 317,800 312,600 307,710 19:09
Commercial Metals... 56,090 -0,370 -0,66% 57,190 55,360 56,460 19:09
Community Bank Sy... 46,245 +1,125 +2,49% 46,245 45,700 45,120 19:07
Community Health ... 3,425 +0,135 +4,10% 3,480 3,350 3,290 19:10
Community Healthc... 24,640 -0,280 -1,12% 25,380 24,560 24,920 19:05
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,840 +0,130 +0,83% 16,090 15,815 15,710 19:10
Companhia Energet... 2,640 +0,050 +1,93% 2,679 0,000 2,590 19:08
Companhia Energet... 3,050 -0,010 -0,32% 3,050 3,025 3,060 19:09
Companhia Paranae... 7,545 +0,215 +2,93% 7,610 7,515 7,330 19:10
Companhia Siderur... 2,820 +0,060 +2,17% 2,850 2,810 2,760 19:09
Compania Cervecer... 12,710 +0,260 +2,09% 12,760 0,000 12,450 19:05
Compania de Minas... 16,820 +0,110 +0,66% 16,910 16,480 16,710 19:09
Compass Diversified 21,685 +0,355 +1,66% 21,911 21,290 21,330 19:09
Compass Minerals ... 12,650 -0,060 -0,47% 13,365 12,410 12,710 19:08
Comstock Resources 9,980 +0,120 +1,22% 10,140 9,840 9,860 19:08
Conagra Brands 30,640 -0,210 -0,68% 30,900 30,600 30,850 19:10
Concho Resources 65,600 0,000 0,00% 69,120 64,600 65,600 jan '21
Concord Medical S... 0,655 -0,045 -6,44% 0,725 0,623 0,700 18:23
ConocoPhillips 122,030 -0,220 -0,18% 122,680 120,875 122,250 19:10
CONSOL Coal Resou... 4,730 0,000 0,00% 4,970 4,610 4,730 dec '20
Consolidated Edison 95,630 +0,380 +0,40% 96,760 94,970 95,250 19:10
Constellation Brands 254,930 +0,850 +0,33% 255,000 253,510 254,080 19:09
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,255 +0,275 +1,38% 20,450 20,065 19,980 19:09
Consumers Energy ... 79,490 -0,270 -0,34% 79,490 79,030 79,760 16:56
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,380 0,000 0,00% 8,500 8,330 8,380 19:09
Cooper Companies ... 331,350 0,000 0,00% 0,000 0,000 331,350 25 sep
Cooper Tire & Rub... 60,170 0,000 0,00% 60,460 59,870 60,170 jun '21
Cooper-Standard A... 16,165 +0,145 +0,91% 16,845 16,040 16,020 19:10
Copa Holdings SA 102,360 +1,690 +1,68% 102,470 101,300 100,670 19:10
Core Laboratories 16,075 +0,375 +2,39% 16,160 0,000 15,700 19:10
CoreCivic 15,290 0,000 0,00% 15,450 15,170 15,290 19:10
CoreLogic 80,000 0,000 0,00% 80,010 79,960 80,000 jun '21
CorEnergy Infrast... 4,200 +0,080 +1,94% 0,000 0,000 4,120 01 dec
Corning 33,665 +0,095 +0,28% 33,870 33,510 33,570 19:10
Corporate Asset B... 25,050 0,000 0,00% 25,050 25,050 25,050 feb '21
Corporate Backed ... 0,597 0,000 0,00% 0,700 0,500 0,597 mei '20
Corporate Backed ... 0,601 0,000 0,00% 0,830 0,601 0,601 mei '20
Corporate Office ... 24,940 0,000 0,00% 0,000 0,000 24,940 14 sep
Cosan Limited 20,290 0,000 0,00% 20,670 19,790 20,290 mrt '21
COSTAMARE 25,950 +0,150 +0,58% 25,950 25,690 25,800 18:58
Costamare 25,980 +0,080 +0,31% 25,980 25,980 25,900 18:10
Costamare 12,419 +0,059 +0,48% 12,440 12,250 12,360 19:10
Costamare 25,250 0,000 0,00% 25,262 25,250 25,250 18:37
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,540 -0,030 -0,26% 11,732 11,490 11,570 19:10
Cousins Properties 23,360 -0,230 -0,97% 24,240 23,300 23,590 19:09
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 61,765 +0,805 +1,32% 62,050 61,155 60,960 19:06
Crawford & Company 9,270 -0,560 -5,70% 9,890 8,950 9,830 19:02
Crawford & Company 9,110 -0,660 -6,76% 0,000 9,000 9,770 18:53
Credicorp Ltd 168,930 +4,210 +2,56% 169,230 165,710 164,720 19:06
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 09 jun
CRESCENT POINT EN... 8,670 -0,040 -0,46% 8,755 8,605 8,710 19:10
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 80,700 +1,150 +1,45% 80,920 0,000 79,550 19:10
Cross Timbers Roy... 13,200 -0,070 -0,53% 13,440 13,055 13,270 19:10
CrossAmerica Part... 22,390 -0,270 -1,19% 22,550 22,180 22,660 19:02
Crown Castle 97,110 +0,670 +0,69% 98,270 96,980 96,440 19:10
Crown Holdings 83,030 +0,660 +0,80% 83,390 82,110 82,370 19:09
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 0,000 0,00% 30,920 30,700 30,920 okt '20
CTS Corp 49,320 +0,810 +1,67% 49,670 49,040 48,510 18:57
CubeSmart 41,850 +0,400 +0,97% 42,240 41,540 41,450 19:10
Cubic Corp 75,000 0,000 0,00% 75,010 74,950 75,000 mei '21
Cullen/Frost Bankers 106,210 -0,240 -0,23% 107,940 104,780 106,450 19:09
Culp 4,550 -0,010 -0,22% 4,575 4,510 4,560 18:56
Cummins 279,625 -0,665 -0,24% 0,000 275,805 280,290 19:09
Curtiss-Wright Corp 267,060 +4,130 +1,57% 268,480 265,070 262,930 19:09
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 48,380 +0,980 +2,07% 48,930 47,760 47,400 19:07
Customers Bancorp 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 25,583 +0,043 +0,17% 25,583 25,560 25,540 19:03
CVR Energy 29,640 +0,210 +0,71% 29,895 28,780 29,430 19:10
CVR Partners LP 80,250 +0,860 +1,08% 80,290 78,560 79,390 19:09
CVS HEALTH Corp 55,820 +0,670 +1,21% 55,880 55,010 55,150 19:10
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