Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 396,710 +2,860 +0,73% 399,500 388,180 393,850 22:00
Cabot Corp 91,960 +0,730 +0,80% 94,150 91,340 91,230 22:00
Caci Internationa... 407,700 +5,470 +1,36% 410,635 400,940 402,230 22:00
CAE 19,730 +0,440 +2,28% 19,970 19,260 19,290 22:00
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 36,130 -0,700 -1,90% 37,420 36,070 36,830 22:00
California Resour... 51,090 -1,770 -3,35% 52,805 51,050 52,860 22:00
California Water ... 49,830 +0,710 +1,45% 50,360 49,180 49,120 22:00
Calix 27,880 +0,150 +0,54% 28,340 27,600 27,730 22:00
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... 98,550 -1,130 -1,13% 100,070 98,195 99,680 22:00
Cameco Corp 46,920 +1,290 +2,83% 48,200 46,630 45,630 22:00
Campbell Soup Com... 45,530 -0,180 -0,39% 45,820 45,090 45,710 22:00
Canadian Imperial... 46,880 +0,190 +0,41% 47,360 46,500 46,690 22:00
Canadian National... 121,010 -0,430 -0,35% 121,840 120,080 121,440 22:00
Canadian Natural ... 74,950 -0,870 -1,15% 76,060 74,650 75,820 22:00
Canadian Pacific ... 77,570 -0,860 -1,10% 78,815 72,290 78,430 22:00
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... 141,640 -1,790 -1,25% 143,820 141,150 143,430 22:00
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 102,170 -0,870 -0,84% 103,100 100,560 103,040 22:00
Carlisle Companies 385,180 -3,070 -0,79% 393,230 383,560 388,250 22:00
CarMax 67,210 -0,760 -1,12% 69,190 67,020 67,970 22:00
Carnival Corp 14,465 -0,355 -2,40% 14,800 14,205 14,820 22:00
Carnival PLC 13,100 -0,300 -2,24% 13,405 12,860 13,400 22:00
Carpenter Technol... 98,330 +12,630 +14,74% 100,000 90,260 85,700 22:00
Carriage Services 25,810 +0,230 +0,90% 26,000 25,420 25,580 22:00
Carter's 68,410 0,000 0,00% 69,315 68,130 68,410 22:00
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 56,000 +0,150 +0,27% 56,370 55,750 55,850 22:00
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 331,070 -3,500 -1,05% 338,495 330,740 334,570 22:00
CATO Corp 4,700 -0,120 -2,49% 4,850 4,660 4,820 22:00
CBIZ 71,370 +0,190 +0,27% 72,320 70,840 71,180 22:00
CBL & Associates ... 21,290 -0,460 -2,11% 21,996 21,130 21,750 22:00
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 86,270 -0,620 -0,71% 87,880 85,740 86,890 22:00
Cedar Fair LP 38,100 -0,570 -1,47% 39,000 38,100 38,670 22:00
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,795 +0,105 +0,67% 15,795 15,460 15,690 21:57
Celanese Corp 154,440 +0,830 +0,54% 157,830 153,350 153,610 22:00
Celestica 43,430 +0,100 +0,23% 44,300 41,810 43,330 22:00
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,420 +0,090 +1,69% 5,420 5,420 5,330 18:36
Cemex SAB de CV 7,880 -0,030 -0,38% 8,021 7,782 7,910 22:00
Cencora 229,200 -9,850 -4,12% 231,550 224,800 239,050 22:00
Cenovus Energy 20,340 -0,220 -1,07% 20,910 20,060 20,560 22:00
Centene Corp 72,220 -0,840 -1,15% 73,580 70,060 73,060 22:00
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,320 +0,180 +0,62% 29,460 28,970 29,140 22:00
Central Pacific F... 20,300 +0,360 +1,81% 20,650 20,110 19,940 22:00
Century Communities 79,990 +0,670 +0,84% 81,810 78,100 79,320 22:00
CF Industries Hol... 77,970 -1,000 -1,27% 79,117 77,500 78,970 22:00
CGI 99,360 -1,860 -1,84% 100,910 98,060 101,220 22:00
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 232,690 +3,690 +1,61% 237,620 226,440 229,000 22:00
Charles Schwab Corp 24,960 +0,060 +0,24% 24,990 24,800 24,900 21:58
Charles Schwab Co... 74,570 +0,620 +0,84% 75,370 73,450 73,950 22:00
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Chatham Lodging T... 9,130 -0,040 -0,44% 9,285 9,080 9,170 22:00
Cheetah Mobile 4,060 +0,150 +3,84% 4,150 3,890 3,910 21:58
Chegg 5,380 +0,210 +4,06% 5,470 4,962 5,170 22:00
Chemed Corp 566,100 -1,900 -0,33% 573,985 564,220 568,000 22:00
Chemours Company ... 26,000 -0,750 -2,80% 27,245 25,750 26,750 22:00
Cherry Hill Mortg... 3,480 +0,040 +1,16% 3,519 3,420 3,440 22:00
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 107,140 +1,270 +1,20% 108,370 105,760 105,870 22:00
Chevron Corp 159,630 -1,640 -1,02% 161,450 158,900 161,270 22:02
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,250 +0,130 +3,16% 4,320 4,130 4,120 22:00
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... 2,720 -0,130 -4,56% 2,850 2,720 2,850 21:12
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... 8,190 -0,190 -2,27% 8,340 8,150 8,380 21:54
Chipotle Mexican ... 3.138,660 -20,940 -0,66% 3.157,600 3.120,000 3.159,600 22:00
Choice Hotels Intnl 119,120 +0,860 +0,73% 120,870 117,880 118,260 22:00
Chubb Limited 249,850 +1,210 +0,49% 251,740 249,130 248,640 22:00
CHUNGHWA TELECOM ... 38,000 +0,290 +0,77% 38,220 37,700 37,710 22:00
Church & Dwight Co 106,260 -1,630 -1,51% 108,680 106,060 107,890 22:00
Ciena Corp 46,630 +0,400 +0,87% 47,500 46,040 46,230 22:00
Cigna Group (The) 357,180 +0,140 +0,04% 359,360 348,430 357,040 22:00
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 17,430 +0,290 +1,69% 17,660 16,980 17,140 22:00
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 61,350 +0,020 +0,03% 62,270 60,881 61,330 22:00
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,150 +0,150 +0,52% 29,300 29,050 29,000 22:00
Citizens 2,180 -0,050 -2,24% 2,350 2,128 2,230 22:00
Citizens Financia... 34,700 +0,590 +1,73% 35,430 34,170 34,110 22:00
City Office REIT 4,680 +0,020 +0,43% 4,815 4,670 4,660 22:00
CIVEO Corp 24,080 +0,860 +3,70% 24,510 23,360 23,220 22:00
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 202,360 +12,910 +6,81% 206,288 192,510 189,450 22:00
Clear Channel Out... 1,450 +0,060 +4,32% 1,510 1,390 1,390 22:00
ClearBridge Energ... 40,460 -0,130 -0,32% 40,730 40,345 40,590 22:00
ClearBridge MLP a... 40,570 -0,500 -1,22% 41,460 40,450 41,070 21:41
ClearBridge MLP a... 45,110 +0,030 +0,07% 45,390 44,960 45,080 22:00
Clearwater Paper ... 44,480 -0,560 -1,24% 45,950 44,180 45,040 22:00
Cleveland-Cliffs 16,700 -0,200 -1,18% 17,080 16,510 16,900 22:00
Clorox Company 139,630 -8,240 -5,57% 142,180 136,650 147,870 22:00
CMS Energy Corp 60,840 +0,230 +0,38% 61,190 60,160 60,610 22:00
CNA Financial Corp 44,530 +0,590 +1,34% 44,690 44,060 43,940 22:00
CNH Industrial NV 11,330 -0,070 -0,61% 11,480 11,220 11,400 22:00
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 22,930 -0,590 -2,51% 23,630 22,820 23,520 22:00
Coca-Cola Company 61,930 +0,160 +0,26% 62,570 61,210 61,770 22:00
Coca-Cola FEMSA S... 98,490 -0,660 -0,67% 99,705 98,230 99,150 22:00
Coeur Mining 4,575 +0,055 +1,22% 4,840 4,520 4,520 22:00
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 18,970 +0,110 +0,58% 19,050 18,870 18,860 22:00
Cohen and Steers ... 11,060 -0,020 -0,18% 11,180 11,020 11,080 22:00
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 91,900 -0,020 -0,02% 92,540 90,830 91,920 22:00
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 51,210 +1,040 +2,07% 52,440 50,185 50,170 22:00
Comfort Systems USA 301,940 -7,470 -2,41% 311,820 298,830 309,410 22:00
Commercial Metals... 54,190 +0,450 +0,84% 55,025 53,745 53,740 22:00
Community Bank Sy... 44,310 +1,090 +2,52% 45,090 43,290 43,220 22:00
Community Health ... 3,440 +0,140 +4,24% 3,535 3,310 3,300 22:00
Community Healthc... 25,080 -1,450 -5,47% 26,190 24,600 26,530 22:00
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,630 0,000 0,00% 15,780 15,485 15,630 22:00
Companhia Energet... 2,430 +0,030 +1,25% 2,470 2,405 2,400 22:00
Companhia Energet... 2,980 +0,080 +2,76% 3,000 2,910 2,900 20:51
Companhia Paranae... 7,080 +0,040 +0,57% 7,178 7,020 7,040 22:00
Companhia Siderur... 2,690 0,000 0,00% 2,760 2,670 2,690 22:00
Compania Cervecer... 12,220 +0,120 +0,99% 12,470 12,065 12,100 22:00
Compania de Minas... 16,610 -0,690 -3,99% 17,550 16,161 17,300 22:00
Compass Diversified 22,570 +0,600 +2,73% 22,600 22,160 21,970 22:00
Compass Minerals ... 12,150 -0,300 -2,41% 12,770 12,080 12,450 22:00
Comstock Resources 9,780 -0,280 -2,78% 9,990 9,720 10,060 22:00
Conagra Brands 30,740 -0,040 -0,13% 31,020 30,565 30,780 22:00
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,763 -0,087 -10,20% 0,900 0,551 0,850 21:52
ConocoPhillips 124,340 -1,280 -1,02% 125,730 123,420 125,620 22:00
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 94,800 +0,400 +0,42% 95,440 93,782 94,400 22:00
Constellation Brands 253,950 +0,490 +0,19% 257,260 252,400 253,460 22:00
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 19,740 +0,050 +0,25% 20,330 19,690 19,690 22:00
Consumers Energy ... 79,760 +0,330 +0,42% 79,760 79,000 79,430 30 apr
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,260 +0,070 +0,85% 8,360 7,945 8,190 22:00
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... 15,390 -0,040 -0,26% 15,940 15,270 15,430 22:00
Copa Holdings SA 97,350 +1,850 +1,94% 97,820 94,980 95,500 22:00
Core Laboratories 15,710 -0,090 -0,57% 16,030 15,620 15,800 22:00
CoreCivic 14,840 -0,060 -0,40% 15,140 14,840 14,900 22:00
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 33,480 +0,100 +0,30% 34,060 32,840 33,380 22:00
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 25,620 +0,170 +0,67% 25,620 25,500 25,450 21:50
Costamare 25,837 -0,413 -1,57% 26,017 25,692 26,250 21:47
Costamare 12,280 +0,300 +2,50% 12,330 11,920 11,980 22:00
Costamare 25,250 -0,200 -0,79% 25,250 25,250 25,450 19:26
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,290 -0,150 -1,31% 11,445 11,150 11,440 22:00
Cousins Properties 22,920 -0,020 -0,09% 23,520 22,850 22,940 22:00
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 59,620 -1,190 -1,96% 60,800 59,500 60,810 22:00
Crawford & Company 9,450 +0,170 +1,83% 9,680 9,305 9,280 22:00
Crawford & Company 9,490 +0,240 +2,59% 9,589 9,425 9,250 22:00
Credicorp Ltd 164,790 -0,820 -0,50% 167,000 163,800 165,610 22:00
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 09 jun
CRESCENT POINT EN... 8,505 -0,305 -3,46% 8,820 8,405 8,810 22:00
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 77,150 -0,270 -0,35% 78,260 76,830 77,420 22:00
Cross Timbers Roy... 13,230 -0,050 -0,38% 13,470 13,030 13,280 21:59
CrossAmerica Part... 22,980 -0,020 -0,09% 23,160 22,850 23,000 22:00
Crown Castle 95,230 +1,450 +1,55% 96,550 93,250 93,780 22:00
Crown Holdings 83,040 +0,970 +1,18% 84,380 81,660 82,070 22:00
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 47,420 +1,670 +3,65% 47,960 45,093 45,750 22:00
CubeSmart 40,800 +0,360 +0,89% 41,700 40,420 40,440 22:00
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 105,290 +0,950 +0,91% 107,170 104,325 104,340 22:00
Culp 4,530 -0,030 -0,66% 4,620 4,480 4,560 22:00
Cummins 283,870 +1,380 +0,49% 289,843 282,110 282,490 22:00
Curtiss-Wright Corp 256,980 +3,560 +1,40% 259,010 251,820 253,420 22:00
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 46,090 +0,420 +0,92% 47,800 45,940 45,670 22:00
Customers Bancorp 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 25,420 -0,026 -0,10% 25,450 25,410 25,446 21:47
CVR Energy 29,370 -1,010 -3,32% 30,950 28,950 30,380 22:00
CVR Partners LP 80,150 -0,450 -0,56% 81,759 79,470 80,600 22:00
CVS HEALTH Corp 56,310 -11,400 -16,84% 56,885 54,000 67,710 22:00
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