Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 176,375 +0,375 +0,21% 177,820 173,300 176,000 19:48
Factset Research ... 418,375 -4,565 -1,08% 422,480 417,705 422,940 19:46
Fair Isaac Corp 1.138,630 -4,430 -0,39% 1.157,980 1.131,030 1.143,060 19:43
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,795 +0,005 +0,05% 10,810 10,720 10,790 19:46
FB Financial Corp 37,025 -0,005 -0,01% 37,025 36,720 37,030 19:47
FBL Financial Group 60,990 0,000 0,00% 61,010 60,960 60,990 mei '21
Federal Agricultu... 187,520 -2,080 -1,10% 0,000 186,760 189,600 19:46
Federal Agricultu... 149,310 0,000 0,00% 0,000 0,000 149,310 25 apr
Federal Agricultu... 25,160 +0,073 +0,29% 25,160 25,130 25,087 16:04
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 104,115 +0,825 +0,80% 104,390 0,000 103,290 19:48
Federal Signal Corp 81,240 -3,940 -4,63% 84,620 80,725 85,180 19:48
FedEx Corp 262,370 -3,490 -1,31% 264,970 262,060 265,860 19:47
Ferrari NV 414,510 -7,930 -1,88% 419,520 413,007 422,440 19:44
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 49,900 -0,660 -1,31% 50,340 49,820 50,560 19:48
Fidelity National... 68,485 -0,955 -1,38% 69,410 68,160 69,440 19:48
First American Fi... 53,885 -0,295 -0,54% 54,110 53,600 54,180 19:48
First BanCorp 17,355 -0,105 -0,60% 17,485 17,310 17,460 19:46
First Commonwealt... 13,295 -0,095 -0,71% 13,345 13,160 13,390 19:45
First Horizon Corp 15,120 +0,280 +1,89% 15,228 0,000 14,840 19:48
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 46,040 -0,450 -0,97% 46,380 46,020 46,490 19:48
First Majestic Si... 6,730 -0,120 -1,75% 6,825 6,490 6,850 19:48
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... 18,090 -0,080 -0,44% 18,250 18,082 18,170 19:27
First Trust Inter... 17,186 -0,024 -0,14% 17,260 17,116 17,210 19:48
First Trust MLP a... 9,740 -0,070 -0,71% 9,834 9,740 9,810 19:41
FirstCash Holdings 115,350 -0,360 -0,31% 117,680 114,010 115,710 29 apr
FirstEnergy Corp 38,690 -0,090 -0,23% 38,690 38,210 38,780 19:48
Fiserv 152,870 -1,450 -0,94% 153,950 152,390 154,320 19:48
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... 18,100 -0,050 -0,27% 18,190 18,080 18,150 19:42
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,455 -0,045 -1,29% 3,500 3,400 3,500 19:38
Flowers Foods 24,825 -0,025 -0,10% 24,910 24,700 24,850 19:47
Flowserve Corp 47,460 +0,240 +0,51% 49,350 47,250 47,220 19:48
Fluor Corp 40,430 -0,420 -1,03% 40,650 40,080 40,850 19:48
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 59,320 -0,890 -1,48% 60,305 59,090 60,210 19:48
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,340 -0,220 -1,62% 13,570 13,310 13,560 19:47
Fomento Economico... 118,230 -0,690 -0,58% 119,950 117,570 118,920 19:48
Foot Locker 20,810 -0,550 -2,57% 21,260 20,705 21,360 19:48
Ford Motor Company 12,220 -0,530 -4,16% 12,600 12,130 12,750 19:48
Forestar Group 30,950 -0,580 -1,84% 31,360 30,895 31,530 19:47
Fortive Corp 76,045 -0,955 -1,24% 77,105 75,960 77,000 19:48
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 4,621 -0,069 -1,47% 4,660 4,470 4,690 19:48
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 18,595 -0,855 -4,40% 19,226 18,520 19,450 19:42
Four Corners Prop... 23,700 +0,010 +0,04% 23,750 23,520 23,690 19:48
Franco-Nevada Corp 121,250 -2,120 -1,72% 122,310 120,900 123,370 19:46
Franklin Covey Co... 39,140 -0,430 -1,09% 39,630 39,030 39,570 19:46
Franklin Financia... 30,480 0,000 0,00% 30,790 29,850 30,480 aug '20
Franklin Resources 23,030 -0,350 -1,50% 23,220 22,900 23,380 19:48
Freeport-McMoran 50,609 -1,801 -3,44% 51,200 50,240 52,410 19:48
Fresenius Medical... 21,100 +0,390 +1,88% 21,210 20,870 20,710 19:48
Fresh Del Monte P... 25,610 -0,100 -0,39% 25,810 25,580 25,710 19:43
Frontline Plc 23,635 -0,065 -0,27% 24,110 23,525 23,700 19:47
FTI Consulting 215,355 +1,855 +0,87% 217,710 0,000 213,500 19:48
Future Fuel Corp 5,465 -0,125 -2,24% 5,570 5,430 5,590 19:47
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