Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 395,360 +7,050 +1,82% 395,980 386,520 388,310 16 mei
Cabot Corp 101,560 -0,100 -0,10% 102,000 100,370 101,660 16 mei
Caci Internationa... 426,360 +1,930 +0,45% 429,120 423,680 424,430 16 mei
CAE 20,890 -0,210 -1,00% 21,100 20,845 21,100 16 mei
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 36,840 -1,480 -3,86% 38,320 36,590 38,320 16 mei
California Resour... 49,270 +0,650 +1,34% 49,590 48,450 48,620 16 mei
California Water ... 53,250 +0,460 +0,87% 53,320 52,625 52,790 16 mei
Calix 31,190 -0,220 -0,70% 31,605 31,040 31,410 16 mei
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... 106,520 -1,490 -1,38% 108,400 106,520 108,010 16 mei
Cameco Corp 49,830 -0,140 -0,28% 0,000 0,000 49,970 16 mei
Campbell Soup Com... 46,710 +0,990 +2,17% 46,970 45,800 45,720 16 mei
Canadian Imperial... 48,940 -0,280 -0,57% 49,270 48,880 49,220 16 mei
Canadian National... 126,570 +1,180 +0,94% 126,590 124,995 125,390 16 mei
Canadian Natural ... 75,770 -0,260 -0,34% 76,450 75,480 76,030 16 mei
Canadian Pacific ... 81,740 +0,970 +1,20% 81,770 80,520 80,770 16 mei
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... 141,070 -3,280 -2,27% 144,970 140,410 144,350 16 mei
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 98,680 +1,570 +1,62% 0,000 0,000 97,110 16 mei
Carlisle Companies 415,050 -6,300 -1,50% 422,192 414,700 421,350 16 mei
CarMax 72,985 -1,365 -1,84% 74,740 72,880 74,350 16 mei
Carnival Corp 14,905 +0,045 +0,30% 0,000 0,000 14,860 16 mei
Carnival PLC 13,570 -0,020 -0,15% 0,000 0,000 13,590 16 mei
Carpenter Technol... 109,980 +0,430 +0,39% 110,890 109,400 109,550 16 mei
Carriage Services 26,690 +0,250 +0,95% 26,700 26,250 26,440 16 mei
Carter's 69,770 +0,650 +0,94% 69,940 68,755 69,120 16 mei
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,260 -0,350 -0,63% 55,700 55,205 55,610 16 mei
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 350,720 -9,320 -2,59% 0,000 0,000 360,040 16 mei
CATO Corp 5,330 +0,160 +3,09% 5,350 5,140 5,170 16 mei
CBIZ 77,370 -0,130 -0,17% 77,670 76,780 77,500 16 mei
CBL & Associates ... 22,040 +0,110 +0,50% 22,140 21,911 21,930 16 mei
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 92,050 -0,210 -0,23% 93,400 91,860 92,260 16 mei
Cedar Fair LP 43,500 -0,910 -2,05% 44,510 43,200 44,410 16 mei
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,370 -0,110 -0,71% 15,370 15,135 15,480 16 mei
Celanese Corp 155,670 -2,910 -1,84% 158,600 155,370 158,580 16 mei
Celestica 52,410 +0,370 +0,71% 53,010 51,310 52,040 16 mei
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,460 -0,040 -0,73% 5,500 5,450 5,500 16 mei
Cemex SAB de CV 7,840 -0,070 -0,88% 0,000 0,000 7,910 16 mei
Cencora 221,850 +0,040 +0,02% 223,320 220,870 221,810 16 mei
Cenovus Energy 19,970 -0,200 -0,99% 20,360 19,940 20,170 16 mei
Centene Corp 77,140 -0,950 -1,22% 78,820 77,020 78,090 16 mei
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,945 +0,185 +0,62% 30,150 29,780 29,760 16 mei
Central Pacific F... 21,390 +0,100 +0,47% 21,410 21,215 21,290 16 mei
Century Communities 87,260 -3,330 -3,68% 90,570 87,190 90,590 16 mei
CF Industries Hol... 77,320 +2,500 +3,34% 77,520 74,460 74,820 16 mei
CGI 104,420 +0,140 +0,13% 104,890 103,500 104,280 16 mei
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 224,750 -7,810 -3,36% 230,830 220,440 232,560 16 mei
Charles Schwab Corp 24,960 -0,300 -1,19% 24,970 24,860 25,260 16 mei
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Charles Schwab Co... 78,040 -0,640 -0,81% 0,000 0,000 78,680 16 mei
Chatham Lodging T... 9,060 +0,040 +0,44% 9,070 8,935 9,020 16 mei
Cheetah Mobile 4,160 +0,050 +1,22% 4,253 4,050 4,110 16 mei
Chegg 4,595 -0,015 -0,33% 4,670 4,515 4,610 16 mei
Chemed Corp 568,370 +0,410 +0,07% 570,005 566,580 567,960 16 mei
Chemours Company ... 28,870 -0,260 -0,89% 29,140 28,770 29,130 16 mei
Cherry Hill Mortg... 3,660 +0,030 +0,83% 3,680 3,620 3,630 16 mei
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 114,030 +1,250 +1,11% 114,180 110,330 112,780 16 mei
Chevron Corp 161,090 -1,960 -1,20% 162,000 160,480 163,050 16 mei
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,560 +0,020 +0,44% 4,570 4,500 4,540 16 mei
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... 2,600 -0,130 -4,76% 2,680 2,600 2,730 16 mei
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... 8,285 +0,025 +0,30% 8,340 8,230 8,260 16 mei
Chipotle Mexican ... 3.145,880 -22,420 -0,71% 0,000 0,000 3.168,300 16 mei
Choice Hotels Intnl 120,060 +1,690 +1,43% 120,090 117,990 118,370 16 mei
Chubb Limited 264,880 +11,910 +4,71% 0,000 0,000 252,970 16 mei
CHUNGHWA TELECOM ... 39,060 +0,090 +0,23% 39,120 38,890 38,970 16 mei
Church & Dwight Co 106,680 -0,500 -0,47% 107,910 106,570 107,180 16 mei
Ciena Corp 49,200 -0,120 -0,24% 49,680 49,020 49,320 16 mei
Cigna Group (The) 339,310 -3,970 -1,16% 344,800 338,160 343,280 16 mei
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 17,810 -0,920 -4,91% 18,890 17,800 18,730 16 mei
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 64,115 -0,125 -0,19% 0,000 0,000 64,240 16 mei
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,490 -0,010 -0,03% 29,490 29,410 29,500 16 mei
Citizens 2,580 +0,070 +2,79% 2,590 2,470 2,510 16 mei
Citizens Financia... 36,520 -0,320 -0,87% 36,900 36,500 36,840 16 mei
City Office REIT 5,020 -0,130 -2,52% 5,160 4,975 5,150 16 mei
CIVEO Corp 24,820 -0,160 -0,64% 25,092 24,710 24,980 16 mei
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 210,930 -1,780 -0,84% 212,690 210,180 212,710 16 mei
Clear Channel Out... 1,570 +0,010 +0,64% 1,575 1,480 1,560 16 mei
ClearBridge Energ... 42,730 +0,120 +0,28% 42,880 42,655 42,610 16 mei
ClearBridge MLP a... 43,390 +0,245 +0,57% 43,510 43,005 43,145 16 mei
ClearBridge MLP a... 47,680 +0,050 +0,10% 47,870 47,450 47,630 16 mei
Clearwater Paper ... 51,660 +0,510 +1,00% 51,660 50,300 51,150 16 mei
Cleveland-Cliffs 17,660 -0,220 -1,23% 18,030 17,650 17,880 16 mei
Clorox Company 136,970 -1,440 -1,04% 139,100 136,890 138,410 16 mei
CMS Energy Corp 63,150 +0,160 +0,25% 63,360 62,870 62,990 16 mei
CNA Financial Corp 45,030 +0,450 +1,01% 45,200 44,705 44,580 16 mei
CNH Industrial NV 11,525 -0,315 -2,66% 11,660 11,430 11,840 16 mei
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 24,280 -0,100 -0,41% 24,590 24,270 24,380 16 mei
Coca-Cola Company 63,315 +0,185 +0,29% 0,000 0,000 63,130 16 mei
Coca-Cola FEMSA S... 97,950 -2,430 -2,42% 100,160 96,220 100,380 16 mei
Coeur Mining 5,270 -0,020 -0,38% 5,300 5,010 5,290 16 mei
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,230 0,000 0,00% 19,260 19,180 19,230 16 mei
Cohen and Steers ... 11,790 +0,010 +0,08% 11,860 11,770 11,780 16 mei
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 94,530 0,000 0,00% 94,805 94,110 94,530 16 mei
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ... 54,810 0,000 0,00% 54,810 54,810 54,810 23 apr
Comerica 54,510 -0,670 -1,21% 55,230 54,370 55,180 16 mei
Comfort Systems USA 321,600 -17,960 -5,29% 0,000 0,000 339,560 16 mei
Commercial Metals... 57,870 -0,510 -0,87% 58,640 57,830 58,380 16 mei
Community Bank Sy... 48,300 +0,420 +0,88% 48,320 47,625 47,880 16 mei
Community Health ... 3,705 -0,065 -1,72% 3,760 3,660 3,770 16 mei
Community Healthc... 24,050 +0,030 +0,12% 24,240 23,910 24,020 16 mei
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,530 +0,180 +1,17% 15,660 15,390 15,350 16 mei
Companhia Energet... 2,570 -0,030 -1,15% 2,640 2,550 2,600 16 mei
Companhia Energet... 3,140 -0,010 -0,32% 3,140 3,090 3,150 16 mei
Companhia Paranae... 7,540 +0,050 +0,67% 7,600 7,490 7,490 16 mei
Companhia Siderur... 2,730 +0,050 +1,87% 2,740 2,680 2,680 16 mei
Compania Cervecer... 13,380 +0,230 +1,75% 13,420 13,070 13,150 16 mei
Compania de Minas... 17,110 -0,170 -0,98% 17,260 16,900 17,280 16 mei
Compass Diversified 22,130 +0,040 +0,18% 22,185 21,961 22,090 16 mei
Compass Minerals ... 12,690 +0,160 +1,28% 12,730 12,370 12,530 16 mei
Comstock Resources 10,655 +0,025 +0,24% 10,860 10,645 10,630 16 mei
Conagra Brands 30,990 +0,575 +1,89% 31,050 30,450 30,415 16 mei
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,521 -0,059 -10,13% 0,624 0,510 0,580 16 mei
ConocoPhillips 119,830 -0,870 -0,72% 121,390 119,600 120,700 16 mei
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 96,890 -0,020 -0,02% 97,310 96,550 96,910 16 mei
Constellation Brands 255,400 +3,110 +1,23% 0,000 0,000 252,290 16 mei
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,840 +0,650 +3,22% 20,875 20,210 20,190 16 mei
Consumers Energy ... 79,490 -0,360 -0,45% 79,990 79,450 79,850 16 mei
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,500 -0,240 -2,75% 8,785 8,460 8,740 16 mei
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... 14,550 -0,100 -0,68% 14,750 14,440 14,650 16 mei
Copa Holdings SA 109,550 -0,290 -0,26% 114,000 106,200 109,840 16 mei
Core Laboratories 17,900 -0,260 -1,43% 18,290 17,890 18,160 16 mei
CoreCivic 15,110 +0,210 +1,41% 15,410 14,810 14,900 16 mei
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 35,215 +0,105 +0,30% 35,320 35,010 35,110 16 mei
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 26,180 -0,135 -0,51% 26,180 26,180 26,315 16 mei
COSTAMARE 25,792 -0,358 -1,37% 26,250 25,792 26,150 16 mei
Costamare 14,450 +0,430 +3,07% 0,000 0,000 14,020 16 mei
Costamare 25,400 -0,050 -0,20% 25,600 25,380 25,450 16 mei
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 10,980 +0,130 +1,20% 11,010 10,840 10,850 16 mei
Cousins Properties 23,905 -0,145 -0,60% 24,050 23,785 24,050 16 mei
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 60,300 -1,190 -1,94% 61,430 60,030 61,490 16 mei
Crawford & Company 9,340 +0,130 +1,41% 9,355 9,020 9,210 16 mei
Crawford & Company 9,320 +0,040 +0,43% 9,320 9,200 9,280 16 mei
Credicorp Ltd 172,610 -0,900 -0,52% 0,000 0,000 173,510 16 mei
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 jun '23
CRESCENT POINT EN... 8,590 -0,010 -0,12% 8,660 8,515 8,600 14 mei
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 82,870 -2,770 -3,23% 0,000 0,000 85,640 16 mei
Cross Timbers Roy... 14,050 +0,070 +0,50% 14,140 13,900 13,980 16 mei
CrossAmerica Part... 19,640 +0,100 +0,51% 19,800 19,350 19,540 16 mei
Crown Castle 104,020 +0,500 +0,48% 104,590 102,748 103,520 16 mei
Crown Holdings 85,250 +1,030 +1,22% 85,490 84,070 84,220 16 mei
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 51,780 -0,210 -0,40% 51,900 51,340 51,990 16 mei
CubeSmart 43,850 +0,790 +1,83% 44,005 43,010 43,060 16 mei
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 105,620 -1,760 -1,64% 107,220 105,505 107,380 16 mei
Culp 4,420 +0,030 +0,68% 4,450 4,390 4,390 16 mei
Cummins 287,850 -4,290 -1,47% 293,900 286,400 292,140 16 mei
Curtiss-Wright Corp 276,570 -0,430 -0,16% 278,650 276,430 277,000 16 mei
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 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 48,230 -0,710 -1,45% 48,836 48,090 48,940 16 mei
Customers Bancorp 25,810 0,000 0,00% 25,840 25,810 25,810 16 mei
CVR Energy 29,230 +0,330 +1,14% 29,305 28,735 28,900 16 mei
CVR Partners LP 83,500 +2,200 +2,71% 84,000 80,160 81,300 16 mei
CVS HEALTH Corp 57,530 +1,270 +2,26% 0,000 0,000 56,260 16 mei
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