Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 378,000 -9,440 -2,44% 387,450 376,950 387,440 20 mei
Cabot Corp 102,770 +0,370 +0,36% 103,191 102,230 102,400 20 mei
Caci Internationa... 427,250 +0,360 +0,08% 429,220 425,550 426,890 20 mei
CAE 20,260 -0,050 -0,25% 20,515 20,180 20,310 20 mei
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 36,450 -0,130 -0,36% 36,910 36,310 36,580 20 mei
California Resour... 48,740 -0,660 -1,34% 49,925 48,660 49,400 20 mei
California Water ... 52,760 -0,530 -0,99% 53,500 52,380 53,290 20 mei
Calix 31,330 -0,050 -0,16% 31,510 31,080 31,380 20 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... 105,570 -0,930 -0,87% 106,620 105,380 106,500 20 mei
Cameco Corp 54,000 +0,950 +1,79% 0,000 0,000 53,050 20 mei
Campbell Soup Com... 46,380 -0,080 -0,17% 46,550 46,280 46,460 20 mei
Canadian Imperial... 48,950 -0,450 -0,91% 49,480 48,930 49,400 20 mei
Canadian National... 128,210 +0,870 +0,68% 129,180 127,310 127,340 20 mei
Canadian Natural ... 77,260 +0,190 +0,25% 77,620 77,000 77,070 20 mei
Canadian Pacific ... 82,640 +0,580 +0,71% 83,130 82,160 82,060 20 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... 140,620 -1,190 -0,84% 142,025 140,100 141,810 20 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 98,460 -0,620 -0,63% 99,280 97,860 99,080 20 mei
Carlisle Companies 419,820 +2,190 +0,52% 420,980 416,300 417,630 20 mei
CarMax 72,570 -0,250 -0,34% 73,270 72,065 72,820 20 mei
Carnival Corp 16,090 +1,090 +7,27% 0,000 0,000 15,000 20 mei
Carnival PLC 14,630 +0,960 +7,02% 0,000 0,000 13,670 20 mei
Carpenter Technol... 109,770 -0,060 -0,05% 111,500 109,270 109,830 20 mei
Carriage Services 26,560 -0,510 -1,88% 27,190 26,550 27,070 20 mei
Carter's 67,620 -1,040 -1,51% 68,780 67,420 68,660 20 mei
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,000 -0,370 -0,67% 55,600 54,929 55,370 20 mei
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 362,750 +6,480 +1,82% 0,000 0,000 356,270 20 mei
CATO Corp 5,320 +0,010 +0,19% 5,390 5,220 5,310 20 mei
CBIZ 78,720 +0,730 +0,94% 80,420 78,060 77,990 20 mei
CBL & Associates ... 22,000 -0,200 -0,90% 22,410 21,950 22,200 20 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 90,190 -1,080 -1,18% 90,940 89,760 91,270 20 mei
Cedar Fair LP 43,500 +0,180 +0,42% 43,590 42,499 43,320 20 mei
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,150 -0,080 -0,53% 15,340 15,140 15,230 20 mei
Celanese Corp 156,530 -0,810 -0,51% 157,740 155,530 157,340 20 mei
Celestica 52,670 +1,090 +2,11% 0,000 0,000 51,580 20 mei
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,560 -0,010 -0,18% 5,680 5,400 5,570 20 mei
Cemex SAB de CV 7,860 +0,070 +0,90% 7,885 7,760 7,790 20 mei
Cencora 221,000 -1,120 -0,50% 222,540 219,775 222,120 20 mei
Cenovus Energy 20,160 -0,040 -0,20% 20,509 20,160 20,200 20 mei
Centene Corp 77,570 -0,490 -0,63% 78,320 77,360 78,060 20 mei
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,990 -0,090 -0,30% 30,190 29,930 30,080 20 mei
Central Pacific F... 21,100 -0,380 -1,77% 21,525 21,090 21,480 20 mei
Century Communities 88,420 +0,030 +0,03% 89,230 87,975 88,390 20 mei
CF Industries Hol... 78,560 +2,340 +3,07% 79,220 76,150 76,220 20 mei
CGI 104,710 -0,430 -0,41% 104,980 104,140 105,140 20 mei
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 223,060 +1,450 +0,65% 223,180 218,970 221,610 20 mei
Charles Schwab Corp 25,000 +0,090 +0,36% 25,030 24,907 24,910 20 mei
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Charles Schwab Co... 78,680 -0,100 -0,13% 0,000 0,000 78,780 20 mei
Chatham Lodging T... 8,950 -0,070 -0,78% 9,070 8,950 9,020 20 mei
Cheetah Mobile 5,550 +0,960 +20,92% 0,000 0,000 4,590 20 mei
Chegg 4,070 -0,310 -7,08% 0,000 0,000 4,380 20 mei
Chemed Corp 564,340 -1,180 -0,21% 568,170 560,505 565,520 20 mei
Chemours Company ... 28,930 +0,040 +0,14% 28,960 28,550 28,890 20 mei
Cherry Hill Mortg... 3,720 +0,020 +0,54% 3,740 3,695 3,700 20 mei
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 112,400 -1,020 -0,90% 113,520 112,225 113,420 20 mei
Chevron Corp 161,140 -1,530 -0,94% 0,000 0,000 162,670 20 mei
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,390 -0,130 -2,88% 4,530 4,390 4,520 20 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... 2,930 +0,130 +4,64% 2,985 2,880 2,800 20 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... 8,340 +0,110 +1,34% 8,340 8,250 8,230 20 mei
Chipotle Mexican ... 3.176,390 -37,040 -1,15% 0,000 0,000 3.213,430 20 mei
Choice Hotels Intnl 119,260 +0,860 +0,73% 120,000 118,020 118,400 20 mei
Chubb Limited 264,140 -10,140 -3,70% 0,000 0,000 274,280 20 mei
CHUNGHWA TELECOM ... 39,250 +0,090 +0,23% 39,345 39,160 39,160 20 mei
Church & Dwight Co 106,510 +0,120 +0,11% 106,625 105,840 106,390 20 mei
Ciena Corp 48,870 +0,020 +0,04% 49,090 48,600 48,850 20 mei
Cigna Group (The) 333,370 -5,340 -1,58% 338,600 332,230 338,710 20 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 17,680 0,000 0,00% 17,840 17,504 17,680 20 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 63,160 -0,910 -1,42% 64,250 62,920 64,070 20 mei
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,470 +0,010 +0,03% 29,490 29,410 29,460 20 mei
Citizens 2,910 +0,110 +3,93% 2,960 2,840 2,800 20 mei
Citizens Financia... 36,490 -0,670 -1,80% 37,300 36,390 37,160 20 mei
City Office REIT 5,030 -0,050 -0,98% 5,110 4,990 5,080 20 mei
CIVEO Corp 25,100 0,000 0,00% 25,200 24,910 25,100 20 mei
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 214,080 +0,970 +0,46% 214,700 211,840 213,110 20 mei
Clear Channel Out... 1,550 0,000 0,00% 1,578 1,550 1,550 20 mei
ClearBridge Energ... 43,530 +0,260 +0,60% 43,740 43,320 43,270 20 mei
ClearBridge MLP a... 44,030 +0,190 +0,43% 44,180 43,860 43,840 20 mei
ClearBridge MLP a... 48,550 +0,180 +0,37% 48,610 48,300 48,370 20 mei
Clearwater Paper ... 49,970 -1,500 -2,91% 52,090 49,950 51,470 20 mei
Cleveland-Cliffs 17,710 +0,200 +1,14% 0,000 0,000 17,510 20 mei
Clorox Company 134,830 -0,790 -0,58% 0,000 0,000 135,620 20 mei
CMS Energy Corp 62,750 -0,490 -0,77% 63,500 62,540 63,240 20 mei
CNA Financial Corp 44,410 -0,870 -1,92% 45,330 44,400 45,280 20 mei
CNH Industrial NV 11,440 -0,080 -0,69% 11,675 11,405 11,520 17 mei
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 24,510 +0,210 +0,86% 24,680 24,330 24,300 20 mei
Coca-Cola Company 62,570 -0,460 -0,73% 0,000 0,000 63,030 20 mei
Coca-Cola FEMSA S... 97,590 -0,100 -0,10% 97,710 96,770 97,690 20 mei
Coeur Mining 5,975 +0,095 +1,62% 6,030 5,680 5,880 20 mei
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,340 +0,100 +0,52% 19,390 19,260 19,240 20 mei
Cohen and Steers ... 11,525 -0,125 -1,07% 11,700 11,510 11,650 20 mei
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 94,390 +0,260 +0,28% 94,540 93,810 94,130 20 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 53,450 -1,380 -2,52% 0,000 0,000 54,830 20 mei
Comfort Systems USA 321,220 +4,990 +1,58% 321,870 314,040 316,230 20 mei
Commercial Metals... 56,770 -0,830 -1,44% 57,615 56,730 57,600 20 mei
Community Bank Sy... 48,060 -0,510 -1,05% 48,680 47,960 48,570 20 mei
Community Health ... 3,640 +0,030 +0,83% 3,650 3,500 3,610 20 mei
Community Healthc... 23,560 -0,630 -2,60% 24,350 23,550 24,190 20 mei
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,190 -0,160 -1,04% 15,380 15,105 15,350 20 mei
Companhia Energet... 2,590 -0,020 -0,77% 2,610 2,575 2,610 20 mei
Companhia Energet... 3,283 +0,083 +2,59% 3,290 3,210 3,200 20 mei
Companhia Paranae... 7,470 -0,060 -0,80% 7,540 7,390 7,530 20 mei
Companhia Siderur... 2,760 -0,010 -0,36% 2,790 2,730 2,770 20 mei
Compania Cervecer... 13,660 +0,150 +1,11% 13,690 13,440 13,510 20 mei
Compania de Minas... 18,000 +0,560 +3,21% 18,110 17,290 17,440 20 mei
Compass Diversified 22,290 0,000 0,00% 22,645 22,220 22,290 20 mei
Compass Minerals ... 13,210 +0,060 +0,46% 13,320 12,850 13,150 20 mei
Comstock Resources 11,350 +0,550 +5,09% 11,430 10,800 10,800 20 mei
Conagra Brands 30,710 -0,020 -0,07% 30,865 30,580 30,730 20 mei
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,600 +0,097 +19,24% 0,620 0,580 0,503 20 mei
ConocoPhillips 120,890 -0,820 -0,67% 122,110 120,490 121,710 20 mei
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 96,510 -0,590 -0,61% 97,240 96,440 97,100 20 mei
Constellation Brands 250,560 -4,870 -1,91% 255,520 249,265 255,430 20 mei
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 21,490 +0,790 +3,82% 21,590 20,650 20,700 20 mei
Consumers Energy ... 79,480 +0,480 +0,61% 79,490 79,470 79,000 20 mei
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,490 -0,260 -2,97% 8,751 8,490 8,750 20 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... 13,720 -0,560 -3,92% 14,440 13,680 14,280 20 mei
Copa Holdings SA 106,170 -3,190 -2,92% 110,000 106,110 109,360 20 mei
Core Laboratories 18,330 +0,290 +1,61% 18,420 17,980 18,040 20 mei
CoreCivic 15,100 +0,070 +0,47% 15,300 15,080 15,030 20 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 35,520 +0,170 +0,48% 35,600 35,300 35,350 20 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 26,270 +0,148 +0,57% 26,270 26,120 26,122 20 mei
COSTAMARE 26,010 +0,160 +0,62% 26,085 25,900 25,850 20 mei
Costamare 14,500 -0,150 -1,02% 14,770 14,490 14,650 20 mei
Costamare 25,370 -0,030 -0,12% 25,750 25,370 25,400 20 mei
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 10,460 -0,200 -1,88% 10,675 10,410 10,660 20 mei
Cousins Properties 23,630 -0,190 -0,80% 23,940 23,610 23,820 20 mei
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 60,770 +0,360 +0,60% 60,960 60,180 60,410 20 mei
Crawford & Company 9,410 +0,060 +0,64% 9,480 9,270 9,350 20 mei
Crawford & Company 9,240 -0,160 -1,70% 9,310 9,218 9,400 20 mei
Credicorp Ltd 164,070 +0,070 +0,04% 164,520 162,660 164,000 20 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 81,835 -0,085 -0,10% 82,100 81,310 81,920 20 mei
Cross Timbers Roy... 14,280 +0,240 +1,71% 14,370 13,910 14,040 20 mei
CrossAmerica Part... 19,910 -0,010 -0,05% 20,109 19,730 19,920 20 mei
Crown Castle 100,620 -2,270 -2,21% 102,600 100,440 102,890 20 mei
Crown Holdings 85,170 +0,270 +0,32% 85,520 84,530 84,900 20 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 53,650 +1,100 +2,09% 53,859 52,430 52,550 20 mei
CubeSmart 43,880 -0,480 -1,08% 44,485 43,620 44,360 20 mei
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 104,820 -0,760 -0,72% 105,720 104,510 105,580 20 mei
Culp 4,370 -0,020 -0,46% 4,420 4,277 4,390 20 mei
Cummins 284,840 -0,720 -0,25% 286,960 284,420 285,560 20 mei
Curtiss-Wright Corp 279,390 +1,180 +0,42% 279,800 277,190 278,210 20 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 47,740 -1,090 -2,23% 49,085 47,710 48,830 20 mei
Customers Bancorp 26,000 +0,100 +0,39% 26,000 25,950 25,900 20 mei
CVR Energy 29,470 -0,130 -0,44% 29,800 29,260 29,600 20 mei
CVR Partners LP 86,960 +1,440 +1,68% 87,540 84,800 85,520 20 mei
CVS HEALTH Corp 57,400 -0,280 -0,49% 0,000 0,000 57,680 20 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