Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 169,020 +0,350 +0,21% 172,480 167,585 168,670 18:31
Factset Research ... 422,700 +2,760 +0,66% 423,250 0,000 419,940 18:35
Fair Isaac Corp 1.180,400 -7,790 -0,66% 0,000 1.178,070 1.188,190 18:33
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,870 +0,020 +0,18% 10,880 10,770 10,850 18:34
FB Financial Corp 38,000 -0,660 -1,71% 38,445 37,780 38,660 18:33
FBL Financial Group 60,990 0,000 0,00% 61,010 60,960 60,990 mei '21
Federal Agricultu... 188,520 -2,400 -1,26% 190,910 186,800 190,920 18:29
Federal Agricultu... 151,000 0,000 0,00% 0,000 0,000 151,000 23 apr
Federal Agricultu... 25,050 0,000 0,00% 25,075 25,050 25,050 19 apr
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 102,910 +0,040 +0,04% 103,320 0,000 102,870 18:35
Federal Signal Corp 82,810 -0,950 -1,13% 84,810 82,540 83,760 18:30
FedEx Corp 265,110 -6,640 -2,44% 271,330 263,580 271,750 18:34
Ferrari NV 418,775 -5,965 -1,40% 424,910 418,000 424,740 18:32
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 50,280 -0,570 -1,12% 50,800 50,190 50,850 18:34
Fidelity National... 70,850 -1,050 -1,46% 71,790 70,850 71,900 18:35
First American Fi... 57,120 -1,060 -1,82% 58,030 57,050 58,180 18:35
First BanCorp 17,445 +0,285 +1,66% 17,520 17,030 17,160 18:35
First Commonwealt... 13,525 -0,055 -0,41% 13,630 13,270 13,580 18:35
First Horizon Corp 14,835 -0,045 -0,30% 14,960 14,700 14,880 18:35
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 45,970 -0,500 -1,08% 46,400 45,840 46,470 18:35
First Majestic Si... 6,775 -0,045 -0,66% 6,870 6,710 6,820 18:35
First Republic Bank 3,510 0,000 0,00% 0,000 0,000 3,510 apr '23
First Republic Bank 25,100 0,000 0,00% 25,100 25,080 25,100 okt '20
First Republic Ba... 25,350 0,000 0,00% 25,350 25,330 25,350 mrt '21
First Trust Energ... 18,240 -0,065 -0,36% 18,310 18,120 18,305 17:39
First Trust Inter... 16,990 -0,170 -0,99% 17,160 16,980 17,160 18:34
First Trust MLP a... 9,720 -0,035 -0,36% 9,750 0,000 9,755 18:33
FirstCash Holdings 132,400 +1,810 +1,39% 133,210 130,850 130,590 23 apr
FirstEnergy Corp 38,180 +0,060 +0,16% 38,255 37,690 38,120 18:35
Fiserv 152,360 -3,030 -1,95% 155,880 151,900 155,390 18:35
Fitbit 6,930 0,000 0,00% 7,015 6,920 6,930 jan '21
Flagstar Bancorp 37,540 0,000 0,00% 0,000 0,000 37,540 nov '22
Flaherty & Crumri... 18,125 -0,075 -0,41% 18,230 18,093 18,200 18:34
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,455 -0,005 -0,14% 3,485 3,430 3,460 17:08
Flowers Foods 24,835 +0,145 +0,59% 24,840 24,360 24,690 18:35
Flowserve Corp 46,580 -0,500 -1,06% 47,370 46,560 47,080 18:35
Fluor Corp 40,145 -0,225 -0,56% 40,890 40,000 40,370 18:35
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 57,790 -0,860 -1,47% 58,690 57,690 58,650 18:35
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,575 -0,055 -0,40% 13,660 0,000 13,630 18:35
Fomento Economico... 116,055 -0,325 -0,28% 117,035 115,290 116,380 18:35
Foot Locker 22,260 +0,020 +0,09% 22,400 21,860 22,240 18:35
Ford Motor Company 12,805 -0,135 -1,04% 12,980 12,790 12,940 18:35
Forestar Group 30,690 -0,780 -2,48% 32,370 30,640 31,470 18:35
Fortive Corp 76,435 -4,265 -5,29% 78,565 72,520 80,700 18:35
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 4,605 -0,055 -1,18% 4,690 4,560 4,660 18:35
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 19,200 -0,300 -1,54% 19,550 19,080 19,500 18:22
Four Corners Prop... 23,500 -0,150 -0,63% 23,570 23,320 23,650 18:35
Franco-Nevada Corp 118,730 -0,590 -0,49% 120,130 118,220 119,320 18:35
Franklin Covey Co... 39,700 -0,600 -1,49% 40,500 39,590 40,300 18:34
Franklin Financia... 30,480 0,000 0,00% 30,790 29,850 30,480 aug '20
Franklin Resources 25,195 -0,135 -0,53% 25,395 25,030 25,330 18:35
Freeport-McMoran 47,445 -0,545 -1,14% 48,460 47,375 47,990 18:35
Fresenius Medical... 20,720 -0,760 -3,54% 20,980 20,710 21,480 18:33
Fresh Del Monte P... 25,930 -0,050 -0,19% 25,980 25,750 25,980 18:32
Frontline Plc 22,945 -0,465 -1,99% 23,320 22,940 23,410 18:34
FTI Consulting 213,065 +0,095 +0,04% 213,930 211,910 212,970 18:34
Future Fuel Corp 5,505 -0,095 -1,70% 5,570 5,470 5,600 18:34
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