Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 398,370 +9,130 +2,35% 400,670 391,280 389,240 29 apr
Cabot Corp 93,450 -0,140 -0,15% 94,370 93,310 93,590 29 apr
Caci Internationa... 405,010 +0,140 +0,03% 409,110 402,370 404,870 29 apr
CAE 19,360 +0,320 +1,68% 19,380 19,070 19,040 29 apr
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 37,720 +0,780 +2,11% 38,350 37,270 36,940 29 apr
California Resour... 55,540 +0,640 +1,17% 55,705 54,910 54,900 29 apr
California Water ... 48,420 +0,490 +1,02% 48,465 47,820 47,930 29 apr
Calix 28,050 -0,350 -1,23% 28,860 27,850 28,400 29 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... 100,280 +0,660 +0,66% 101,125 99,610 99,620 29 apr
Cameco Corp 49,420 +0,070 +0,14% 0,000 0,000 49,350 29 apr
Campbell Soup Com... 44,930 +0,080 +0,18% 45,170 44,620 44,850 29 apr
Canadian Imperial... 47,400 -0,420 -0,88% 47,880 47,230 47,820 29 apr
Canadian National... 124,050 -1,180 -0,94% 125,810 123,550 125,230 29 apr
Canadian Natural ... 78,200 +0,230 +0,29% 0,000 0,000 77,970 29 apr
Canadian Pacific ... 80,850 -0,830 -1,02% 0,000 0,000 81,680 29 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... 145,500 -0,710 -0,49% 147,270 144,790 146,210 29 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 102,910 -0,300 -0,29% 103,675 102,175 103,210 29 apr
Carlisle Companies 397,000 -3,560 -0,89% 0,000 0,000 400,560 29 apr
CarMax 69,350 -0,240 -0,34% 0,000 0,000 69,590 29 apr
Carnival Corp 15,130 +0,050 +0,33% 0,000 0,000 15,080 29 apr
Carnival PLC 13,710 +0,110 +0,81% 0,000 0,000 13,600 29 apr
Carpenter Technol... 83,730 -0,270 -0,32% 84,590 83,060 84,000 29 apr
Carriage Services 26,100 +1,180 +4,74% 26,160 25,050 24,920 29 apr
Carter's 70,440 +0,430 +0,61% 70,853 69,510 70,010 29 apr
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 56,300 +0,380 +0,68% 56,490 55,900 55,920 29 apr
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 349,800 +6,420 +1,87% 0,000 0,000 343,380 29 apr
CATO Corp 4,900 +0,300 +6,52% 0,000 0,000 4,600 29 apr
CBIZ 71,970 -0,790 -1,09% 73,080 71,960 72,760 29 apr
CBL & Associates ... 0,625 -0,025 -3,86% 0,665 0,350 0,650 nov '20
CBL & Associates ... 22,250 +0,330 +1,51% 22,250 21,940 21,920 29 apr
CBL& Associates P... 0,650 -0,007 -1,04% 0,660 0,321 0,657 nov '20
Cbre Group 87,940 +0,610 +0,70% 0,000 0,000 87,330 29 apr
Cedar Fair LP 38,760 +0,440 +1,15% 39,160 38,233 38,320 29 apr
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,690 +0,090 +0,58% 15,690 15,350 15,600 29 apr
Celanese Corp 157,600 +3,110 +2,01% 157,690 155,450 154,490 29 apr
Celestica 44,020 +0,560 +1,29% 0,000 0,000 43,460 29 apr
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,425 +0,105 +1,97% 5,430 5,350 5,320 29 apr
Cemex SAB de CV 8,110 -0,160 -1,93% 0,000 0,000 8,270 29 apr
Cencora 239,930 -0,950 -0,39% 240,860 238,210 240,880 29 apr
Cenovus Energy 21,540 +0,080 +0,37% 0,000 0,000 21,460 29 apr
Centene Corp 73,830 -0,170 -0,23% 74,985 73,240 74,000 29 apr
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,220 +0,370 +1,28% 29,260 28,950 28,850 29 apr
Central Pacific F... 20,240 +0,120 +0,60% 20,310 20,140 20,120 29 apr
Century Communities 80,540 +1,720 +2,18% 80,760 79,145 78,820 29 apr
CF Industries Hol... 80,830 +0,830 +1,04% 81,410 79,695 80,000 29 apr
CGI 102,140 -1,000 -0,97% 103,425 101,770 103,140 29 apr
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 232,100 +3,070 +1,34% 233,280 230,305 229,030 29 apr
Charles Schwab Corp 24,990 +0,110 +0,44% 24,990 24,880 24,880 29 apr
Charles Schwab Co... 74,560 -0,430 -0,57% 75,490 74,430 74,990 29 apr
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Chatham Lodging T... 9,330 +0,030 +0,32% 9,410 9,200 9,300 29 apr
Cheetah Mobile 4,040 -0,220 -5,16% 4,316 3,915 4,260 29 apr
Chegg 7,170 +0,070 +0,99% 0,000 0,000 7,100 29 apr
Chemed Corp 566,510 +6,090 +1,09% 568,915 561,980 560,420 29 apr
Chemours Company ... 27,690 +0,370 +1,35% 27,820 27,270 27,320 29 apr
Cherry Hill Mortg... 3,460 +0,030 +0,87% 3,510 3,425 3,430 29 apr
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 106,330 +1,200 +1,14% 106,550 104,900 105,130 29 apr
Chevron Corp 166,330 +0,440 +0,27% 0,000 0,000 165,890 29 apr
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,220 +0,030 +0,72% 4,260 4,195 4,190 29 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... 2,980 -0,100 -3,25% 3,080 2,780 3,080 29 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... 8,230 -0,120 -1,44% 8,328 8,230 8,350 29 apr
Chipotle Mexican ... 3.209,470 +22,500 +0,71% 0,000 0,000 3.186,970 29 apr
Choice Hotels Intnl 119,490 +0,440 +0,37% 121,155 118,980 119,050 29 apr
Chubb Limited 249,220 +3,770 +1,54% 249,350 245,510 245,450 29 apr
CHUNGHWA TELECOM ... 38,220 +0,340 +0,90% 38,470 38,040 37,880 29 apr
Church & Dwight Co 106,910 +0,590 +0,55% 107,039 105,940 106,320 29 apr
Ciena Corp 46,760 +0,150 +0,32% 47,050 46,500 46,610 29 apr
Cigna Group (The) 356,440 +1,970 +0,56% 358,230 354,020 354,470 29 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 17,540 -0,110 -0,62% 0,000 0,000 17,650 29 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 62,260 -0,400 -0,64% 0,000 0,000 62,660 29 apr
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,180 +0,100 +0,34% 29,310 29,040 29,080 29 apr
Citizens 2,180 +0,100 +4,81% 2,240 2,100 2,080 29 apr
Citizens Financia... 34,980 -0,170 -0,48% 35,440 34,870 35,150 29 apr
City Office REIT 4,640 +0,060 +1,31% 4,715 4,595 4,580 29 apr
CIVEO Corp 23,070 -1,930 -7,72% 24,340 22,120 25,000 29 apr
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 193,130 -0,870 -0,45% 195,170 192,690 194,000 29 apr
Clear Channel Out... 1,440 0,000 0,00% 1,470 1,410 1,440 29 apr
ClearBridge Energ... 41,420 +0,050 +0,12% 41,520 41,110 41,370 29 apr
ClearBridge MLP a... 41,600 -0,080 -0,19% 42,070 41,500 41,680 29 apr
ClearBridge MLP a... 45,890 +0,060 +0,13% 45,980 45,770 45,830 29 apr
Clearwater Paper ... 40,690 +0,460 +1,14% 40,785 40,340 40,230 29 apr
Cleveland-Cliffs 18,060 +0,180 +1,01% 0,000 0,000 17,880 29 apr
Clorox Company 148,920 +2,440 +1,67% 0,000 0,000 146,480 29 apr
CMS Energy Corp 60,200 +0,860 +1,45% 60,210 59,460 59,340 29 apr
CNA Financial Corp 43,740 +0,500 +1,16% 43,825 43,310 43,240 29 apr
CNH Industrial NV 11,730 +0,320 +2,80% 0,000 0,000 11,410 29 apr
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 24,150 +0,150 +0,62% 24,375 23,870 24,000 29 apr
Coca-Cola Company 62,040 +0,300 +0,49% 0,000 0,000 61,740 29 apr
Coca-Cola FEMSA S... 100,700 +1,090 +1,09% 0,000 0,000 99,610 29 apr
Coeur Mining 4,910 -0,030 -0,61% 0,000 0,000 4,940 29 apr
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 18,910 +0,070 +0,37% 18,950 18,855 18,840 29 apr
Cohen and Steers ... 11,120 -0,020 -0,18% 11,215 11,080 11,140 29 apr
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 90,490 -0,520 -0,57% 91,250 89,960 91,010 29 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 51,420 -0,650 -1,25% 52,435 51,235 52,070 29 apr
Comfort Systems USA 310,690 +8,690 +2,88% 0,000 0,000 302,000 29 apr
Commercial Metals... 54,870 +1,390 +2,60% 55,105 53,590 53,480 29 apr
Community Bank Sy... 43,790 -0,850 -1,90% 45,040 43,790 44,640 29 apr
Community Health ... 3,290 -0,100 -2,95% 3,480 3,290 3,390 29 apr
Community Healthc... 26,740 +0,410 +1,56% 26,770 26,420 26,330 29 apr
Companhia Brasile... 0,445 -0,014 -3,05% 0,000 0,000 0,459 18 apr
Companhia DE Sane... 16,060 +0,060 +0,37% 16,100 15,980 16,000 29 apr
Companhia Energet... 2,460 +0,030 +1,23% 2,470 2,430 2,430 29 apr
Companhia Energet... 2,970 +0,050 +1,71% 2,980 2,860 2,920 29 apr
Companhia Paranae... 7,190 +0,050 +0,70% 7,210 7,120 7,140 29 apr
Companhia Siderur... 2,780 +0,010 +0,36% 2,800 2,750 2,770 29 apr
Compania Cervecer... 12,510 +0,310 +2,54% 12,530 12,230 12,200 29 apr
Compania de Minas... 17,820 +0,440 +2,53% 17,860 16,870 17,380 29 apr
Compass Diversified 22,530 -0,090 -0,40% 22,760 22,410 22,620 29 apr
Compass Minerals ... 13,340 +0,300 +2,30% 13,675 13,110 13,040 29 apr
Comstock Resources 10,390 +0,070 +0,68% 10,480 10,285 10,320 29 apr
Conagra Brands 30,940 -0,140 -0,45% 31,035 30,780 31,080 29 apr
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,680 +0,090 +15,22% 0,720 0,540 0,590 29 apr
ConocoPhillips 130,220 -0,020 -0,02% 0,000 0,000 130,240 29 apr
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 93,970 +1,040 +1,12% 94,180 93,310 92,930 29 apr
Constellation Brands 261,190 +1,150 +0,44% 261,720 259,486 260,040 29 apr
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,700 0,000 0,00% 21,050 20,550 20,700 29 apr
Consumers Energy ... 79,430 -0,470 -0,59% 79,430 78,740 79,900 29 apr
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,490 -0,130 -1,51% 0,000 0,000 8,620 29 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... 15,790 -0,210 -1,31% 16,550 15,590 16,000 29 apr
Copa Holdings SA 98,530 -0,420 -0,42% 99,030 98,270 98,950 29 apr
Core Laboratories 16,950 +0,010 +0,06% 17,070 16,760 16,940 29 apr
CoreCivic 15,100 +0,040 +0,27% 15,200 14,980 15,060 29 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 31,780 +0,450 +1,44% 0,000 0,000 31,330 29 apr
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 25,560 -0,027 -0,11% 25,560 25,470 25,587 29 apr
Costamare 25,973 +0,053 +0,21% 25,990 25,910 25,920 29 apr
Costamare 11,910 +0,130 +1,10% 11,965 11,700 11,780 29 apr
Costamare 25,750 +0,400 +1,58% 25,750 25,745 25,350 26 apr
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,520 +0,060 +0,52% 11,620 11,375 11,460 29 apr
Cousins Properties 23,280 +0,420 +1,84% 23,420 23,110 22,860 29 apr
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 62,590 -0,060 -0,10% 63,150 62,525 62,650 29 apr
Crawford & Company 9,440 -0,310 -3,18% 9,920 9,380 9,750 29 apr
Crawford & Company 9,230 -0,490 -5,04% 9,866 9,200 9,720 29 apr
Credicorp Ltd 167,990 +0,930 +0,56% 168,800 165,590 167,060 29 apr
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 09 jun
CRESCENT POINT EN... 9,230 +0,160 +1,76% 9,279 9,004 9,070 29 apr
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 78,860 +0,310 +0,39% 0,000 0,000 78,550 29 apr
Cross Timbers Roy... 13,970 -0,430 -2,99% 0,000 0,000 14,400 29 apr
CrossAmerica Part... 23,280 -0,010 -0,04% 23,465 23,100 23,290 29 apr
Crown Castle 95,320 +1,740 +1,86% 95,350 94,240 93,580 29 apr
Crown Holdings 81,090 +0,500 +0,62% 81,920 80,760 80,590 29 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 47,000 +0,840 +1,82% 0,000 0,000 46,160 29 apr
CubeSmart 41,240 +0,480 +1,18% 41,580 41,010 40,760 29 apr
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 105,290 -1,790 -1,67% 108,208 105,270 107,080 29 apr
Culp 4,610 +0,010 +0,22% 4,790 4,550 4,600 29 apr
Cummins 293,650 +2,510 +0,86% 0,000 0,000 291,140 29 apr
Curtiss-Wright Corp 257,000 +2,990 +1,18% 257,380 254,470 254,010 29 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 47,600 +0,780 +1,67% 48,490 46,680 46,820 29 apr
Customers Bancorp 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 25,380 -0,010 -0,04% 25,420 25,380 25,390 29 apr
CVR Energy 33,120 -0,100 -0,30% 33,345 32,700 33,220 29 apr
CVR Partners LP 82,250 +0,380 +0,46% 83,770 81,350 81,870 29 apr
CVS HEALTH Corp 67,450 +0,270 +0,40% 0,000 0,000 67,180 29 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