Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 176,000 +0,550 +0,31% 179,630 175,800 175,450 29 apr
Factset Research ... 422,940 +1,470 +0,35% 425,930 421,210 421,470 29 apr
Fair Isaac Corp 1.143,060 +32,210 +2,90% 1.145,480 1.112,650 1.110,850 29 apr
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,790 -0,050 -0,46% 10,915 10,755 10,840 29 apr
FB Financial Corp 37,030 -0,870 -2,30% 37,900 37,010 37,900 29 apr
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 189,600 -1,430 -0,75% 193,008 189,600 191,030 29 apr
Federal Agricultu... 149,310 -2,500 -1,65% 149,310 149,310 151,810 25 apr
Federal Agricultu... 25,087 0,000 0,00% 25,087 25,050 25,087 26 apr
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 103,290 +1,100 +1,08% 103,660 102,650 102,190 29 apr
Federal Signal Corp 85,180 +1,300 +1,55% 85,220 83,900 83,880 29 apr
FedEx Corp 265,860 +0,020 +0,01% 268,240 263,965 265,840 29 apr
Ferrari NV 422,440 -0,020 0,00% 422,750 417,692 422,460 29 apr
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 50,560 +0,170 +0,34% 51,310 50,520 50,390 29 apr
Fidelity National... 69,440 -0,160 -0,23% 70,520 69,210 69,600 29 apr
First American Fi... 54,180 -0,040 -0,07% 55,280 54,150 54,220 29 apr
First BanCorp 17,460 +0,220 +1,28% 17,540 17,280 17,240 29 apr
First Commonwealt... 13,390 -0,160 -1,18% 13,640 13,380 13,550 29 apr
First Horizon Corp 14,840 +0,030 +0,20% 15,030 14,840 14,810 29 apr
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 46,490 +0,490 +1,07% 46,590 46,070 46,000 29 apr
First Majestic Si... 6,850 -0,190 -2,70% 7,149 6,790 7,040 29 apr
First Republic Bank 3,510 0,000 0,00% 0,000 0,000 3,510 apr '23
First Republic Bank 25,100 +0,010 +0,04% 25,100 25,080 25,090 okt '20
First Republic Ba... 25,350 0,000 0,00% 25,350 25,330 25,350 mrt '21
First Trust Energ... 18,170 -0,050 -0,27% 18,270 18,114 18,220 29 apr
First Trust Inter... 17,210 +0,120 +0,70% 17,210 17,090 17,090 29 apr
First Trust MLP a... 9,810 +0,020 +0,20% 9,834 9,740 9,790 29 apr
FirstCash Holdings 115,350 -0,360 -0,31% 117,680 114,010 115,710 29 apr
FirstEnergy Corp 38,780 +0,650 +1,70% 38,940 38,300 38,130 29 apr
Fiserv 154,320 -1,570 -1,01% 156,380 153,435 155,890 29 apr
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... 18,150 +0,080 +0,45% 18,150 18,060 18,070 29 apr
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,500 +0,030 +0,86% 3,600 3,430 3,470 29 apr
Flowers Foods 24,850 +0,230 +0,93% 24,915 24,586 24,620 29 apr
Flowserve Corp 47,220 +0,460 +0,98% 47,320 46,900 46,760 29 apr
Fluor Corp 40,850 -0,100 -0,24% 41,355 40,770 40,950 29 apr
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 60,210 +1,750 +2,99% 60,210 58,750 58,460 29 apr
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,560 -0,180 -1,31% 13,830 13,555 13,740 29 apr
Fomento Economico... 118,920 -0,010 -0,01% 119,845 118,000 118,930 29 apr
Foot Locker 21,360 -0,620 -2,82% 22,145 21,253 21,980 29 apr
Ford Motor Company 12,750 -0,040 -0,31% 12,840 12,550 12,790 29 apr
Forestar Group 31,530 +0,200 +0,64% 31,600 31,200 31,330 29 apr
Fortive Corp 77,000 +1,030 +1,36% 77,110 75,950 75,970 29 apr
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 4,690 -0,080 -1,68% 4,840 4,630 4,770 29 apr
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 19,450 -0,080 -0,41% 19,710 19,300 19,530 29 apr
Four Corners Prop... 23,690 +0,250 +1,07% 23,890 23,570 23,440 29 apr
Franco-Nevada Corp 123,370 +0,440 +0,36% 123,930 121,830 122,930 29 apr
Franklin Covey Co... 39,570 +0,030 +0,08% 39,895 39,200 39,540 29 apr
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 23,380 -1,610 -6,44% 25,110 23,251 24,990 29 apr
Freeport-McMoran 52,410 +1,910 +3,78% 52,520 50,780 50,500 29 apr
Fresenius Medical... 20,710 +0,610 +3,03% 20,810 20,410 20,100 29 apr
Fresh Del Monte P... 25,710 +0,090 +0,35% 25,980 25,590 25,620 29 apr
Frontline Plc 23,700 -0,100 -0,42% 23,720 23,435 23,800 29 apr
FTI Consulting 213,500 +2,140 +1,01% 214,200 211,255 211,360 29 apr
Future Fuel Corp 5,590 +0,030 +0,54% 5,645 5,560 5,560 29 apr
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