Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 387,440 -7,920 -2,00% 395,220 385,415 395,360 17 mei
Cabot Corp 102,400 +0,840 +0,83% 102,540 101,255 101,560 17 mei
Caci Internationa... 426,890 +0,530 +0,12% 430,372 424,880 426,360 17 mei
CAE 20,310 -0,570 -2,73% 21,010 20,100 20,880 17 mei
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 36,580 -0,260 -0,71% 37,130 36,520 36,840 17 mei
California Resour... 49,400 +0,150 +0,30% 49,630 48,980 49,250 17 mei
California Water ... 53,290 +0,040 +0,08% 53,490 52,940 53,250 17 mei
Calix 31,380 +0,190 +0,61% 31,510 30,970 31,190 17 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... 106,500 -0,020 -0,02% 107,170 106,165 106,520 17 mei
Cameco Corp 53,050 +3,220 +6,46% 53,380 49,860 49,830 17 mei
Campbell Soup Com... 46,460 -0,250 -0,54% 46,690 46,390 46,710 17 mei
Canadian Imperial... 49,400 +0,460 +0,94% 49,460 48,930 48,940 17 mei
Canadian National... 127,340 +0,770 +0,61% 127,580 125,920 126,570 17 mei
Canadian Natural ... 77,070 +1,300 +1,72% 77,190 75,880 75,770 17 mei
Canadian Pacific ... 82,060 +0,320 +0,39% 82,310 81,330 81,740 17 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... 141,810 +0,760 +0,54% 142,230 140,850 141,050 17 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 99,080 +0,380 +0,39% 99,400 98,350 98,700 17 mei
Carlisle Companies 417,630 +2,580 +0,62% 418,270 411,600 415,050 17 mei
CarMax 72,820 -0,165 -0,23% 73,180 71,810 72,985 17 mei
Carnival Corp 15,000 +0,100 +0,67% 15,120 14,930 14,900 17 mei
Carnival PLC 13,670 +0,100 +0,74% 13,770 13,590 13,570 17 mei
Carpenter Technol... 109,830 -0,150 -0,14% 110,765 109,040 109,980 17 mei
Carriage Services 27,070 +0,380 +1,42% 27,500 26,640 26,690 17 mei
Carter's 68,660 -1,120 -1,61% 69,863 68,320 69,780 17 mei
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,370 +0,120 +0,22% 55,500 55,160 55,250 17 mei
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 356,270 +5,550 +1,58% 356,410 351,560 350,720 17 mei
CATO Corp 5,310 -0,020 -0,38% 5,430 5,210 5,330 17 mei
CBIZ 77,990 +0,620 +0,80% 78,170 76,740 77,370 17 mei
CBL & Associates ... 22,200 +0,160 +0,73% 22,325 21,950 22,040 17 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 91,270 -0,780 -0,85% 92,080 90,860 92,050 17 mei
Cedar Fair LP 43,320 -0,180 -0,41% 44,000 42,940 43,500 17 mei
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,230 -0,140 -0,91% 15,370 15,060 15,370 17 mei
Celanese Corp 157,340 +1,670 +1,07% 158,075 156,330 155,670 17 mei
Celestica 51,580 -0,840 -1,60% 52,800 51,412 52,420 17 mei
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,570 +0,110 +2,01% 5,740 5,378 5,460 17 mei
Cemex SAB de CV 7,790 -0,050 -0,64% 7,900 7,760 7,840 17 mei
Cencora 222,120 +0,270 +0,12% 222,800 221,029 221,850 17 mei
Cenovus Energy 20,200 +0,230 +1,15% 20,265 19,938 19,970 17 mei
Centene Corp 78,060 +0,920 +1,19% 78,190 77,150 77,140 17 mei
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 30,080 +0,140 +0,47% 30,095 29,820 29,940 17 mei
Central Pacific F... 21,480 +0,090 +0,42% 21,660 21,390 21,390 17 mei
Century Communities 88,390 +1,130 +1,29% 88,870 87,005 87,260 17 mei
CF Industries Hol... 76,220 -1,100 -1,42% 77,400 75,740 77,320 17 mei
CGI 105,140 +0,720 +0,69% 105,250 104,000 104,420 17 mei
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 221,610 -3,140 -1,40% 225,290 220,370 224,750 17 mei
Charles Schwab Corp 24,910 -0,050 -0,20% 24,980 24,870 24,960 17 mei
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Charles Schwab Co... 78,780 +0,740 +0,95% 79,220 77,770 78,040 17 mei
Chatham Lodging T... 9,020 -0,040 -0,44% 9,100 8,970 9,060 17 mei
Cheetah Mobile 4,590 +0,430 +10,34% 4,600 4,160 4,160 17 mei
Chegg 4,380 -0,215 -4,68% 4,560 4,370 4,595 17 mei
Chemed Corp 565,520 -2,850 -0,50% 569,018 564,240 568,370 17 mei
Chemours Company ... 28,890 +0,020 +0,07% 29,170 28,840 28,870 17 mei
Cherry Hill Mortg... 3,700 +0,040 +1,09% 3,730 3,640 3,660 17 mei
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 113,420 -0,530 -0,47% 114,290 112,922 113,950 17 mei
Chevron Corp 162,670 +1,580 +0,98% 162,968 161,190 161,090 17 mei
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,520 -0,040 -0,88% 4,580 4,500 4,560 17 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... 2,800 +0,200 +7,69% 2,800 2,600 2,600 17 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... 8,230 -0,055 -0,66% 8,340 8,230 8,285 17 mei
Chipotle Mexican ... 3.213,430 +67,550 +2,15% 3.217,290 3.145,230 3.145,880 17 mei
Choice Hotels Intnl 118,400 -1,660 -1,38% 120,750 117,895 120,060 17 mei
Chubb Limited 274,280 +9,400 +3,55% 275,410 266,210 264,880 17 mei
CHUNGHWA TELECOM ... 39,160 +0,100 +0,26% 39,210 39,050 39,060 17 mei
Church & Dwight Co 106,360 -0,320 -0,30% 106,800 106,030 106,680 17 mei
Ciena Corp 48,850 -0,350 -0,71% 49,330 48,785 49,200 17 mei
Cigna Group (The) 338,710 -0,550 -0,16% 339,360 334,230 339,260 17 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 17,680 -0,130 -0,73% 17,910 17,380 17,810 17 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 64,070 -0,070 -0,11% 64,550 63,900 64,140 17 mei
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,460 -0,030 -0,10% 29,490 29,420 29,490 17 mei
Citizens 2,800 +0,220 +8,53% 2,850 2,550 2,580 17 mei
Citizens Financia... 37,160 +0,640 +1,75% 37,230 36,585 36,520 17 mei
City Office REIT 5,080 +0,060 +1,20% 5,110 4,980 5,020 17 mei
CIVEO Corp 25,100 +0,280 +1,13% 25,140 24,790 24,820 17 mei
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 213,110 +2,180 +1,03% 213,260 210,400 210,930 17 mei
Clear Channel Out... 1,550 -0,020 -1,27% 1,575 1,545 1,570 17 mei
ClearBridge Energ... 43,270 +0,540 +1,26% 43,460 42,790 42,730 17 mei
ClearBridge MLP a... 43,840 +0,450 +1,04% 43,900 43,288 43,390 17 mei
ClearBridge MLP a... 48,370 +0,690 +1,45% 48,465 47,770 47,680 17 mei
Clearwater Paper ... 51,470 -0,190 -0,37% 51,720 50,640 51,660 17 mei
Cleveland-Cliffs 17,510 -0,160 -0,91% 17,720 17,380 17,670 17 mei
Clorox Company 135,620 -1,350 -0,99% 137,170 134,910 136,970 17 mei
CMS Energy Corp 63,240 +0,090 +0,14% 63,280 62,760 63,150 17 mei
CNA Financial Corp 45,280 +0,250 +0,56% 45,290 44,885 45,030 17 mei
CNH Industrial NV 11,440 -0,080 -0,69% 11,675 11,405 11,520 17 mei
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 24,300 +0,020 +0,08% 24,410 24,200 24,280 17 mei
Coca-Cola Company 63,040 -0,280 -0,44% 63,370 62,935 63,320 17 mei
Coca-Cola FEMSA S... 97,690 -0,260 -0,27% 98,350 97,298 97,950 17 mei
Coeur Mining 5,880 +0,610 +11,57% 5,940 5,450 5,270 17 mei
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,240 +0,010 +0,05% 19,340 19,230 19,230 17 mei
Cohen and Steers ... 11,650 -0,140 -1,19% 11,860 11,600 11,790 17 mei
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 94,130 -0,400 -0,42% 94,540 93,750 94,530 17 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 54,830 +0,320 +0,59% 55,000 54,480 54,510 17 mei
Comfort Systems USA 316,230 -5,370 -1,67% 326,278 315,150 321,600 17 mei
Commercial Metals... 57,600 -0,270 -0,47% 58,391 57,420 57,870 17 mei
Community Bank Sy... 48,570 +0,260 +0,54% 49,060 48,340 48,310 17 mei
Community Health ... 3,610 -0,100 -2,70% 3,710 3,580 3,710 17 mei
Community Healthc... 24,190 +0,140 +0,58% 24,330 23,940 24,050 17 mei
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,350 -0,180 -1,16% 15,505 15,310 15,530 17 mei
Companhia Energet... 2,610 +0,040 +1,56% 2,610 2,553 2,570 17 mei
Companhia Energet... 3,200 +0,060 +1,91% 3,300 3,060 3,140 17 mei
Companhia Paranae... 7,530 -0,010 -0,13% 7,545 7,470 7,540 17 mei
Companhia Siderur... 2,770 +0,040 +1,47% 2,780 2,715 2,730 17 mei
Compania Cervecer... 13,510 +0,130 +0,97% 13,590 13,394 13,380 17 mei
Compania de Minas... 17,440 +0,330 +1,93% 17,650 17,050 17,110 17 mei
Compass Diversified 22,290 +0,160 +0,72% 22,450 22,115 22,130 17 mei
Compass Minerals ... 13,150 +0,470 +3,71% 13,380 12,490 12,680 17 mei
Comstock Resources 10,800 +0,150 +1,41% 10,910 10,658 10,650 17 mei
Conagra Brands 30,730 -0,260 -0,84% 31,050 30,670 30,990 17 mei
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,503 -0,018 -3,40% 0,632 0,460 0,521 17 mei
ConocoPhillips 121,710 +1,880 +1,57% 121,990 120,060 119,830 17 mei
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 97,100 +0,190 +0,20% 97,170 96,390 96,910 17 mei
Constellation Brands 255,430 +0,040 +0,02% 256,760 252,850 255,390 17 mei
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,700 -0,140 -0,67% 21,066 20,590 20,840 17 mei
Consumers Energy ... 79,000 -0,490 -0,62% 79,470 77,520 79,490 17 mei
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,750 +0,250 +2,94% 8,810 8,460 8,500 17 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... 14,280 -0,270 -1,86% 14,790 14,260 14,550 17 mei
Copa Holdings SA 109,360 -0,190 -0,17% 110,540 108,647 109,550 17 mei
Core Laboratories 18,040 +0,140 +0,78% 18,120 17,850 17,900 17 mei
CoreCivic 15,030 -0,080 -0,53% 15,195 15,030 15,110 17 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 35,350 +0,130 +0,37% 35,390 35,120 35,220 17 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 26,122 -0,058 -0,22% 26,160 26,122 26,180 17 mei
COSTAMARE 25,850 +0,058 +0,23% 25,900 25,850 25,792 17 mei
Costamare 14,650 +0,200 +1,38% 14,758 14,400 14,450 17 mei
Costamare 25,400 0,000 0,00% 25,400 25,400 25,400 17 mei
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 10,660 -0,320 -2,91% 10,970 10,640 10,980 17 mei
Cousins Properties 23,820 -0,090 -0,38% 23,940 23,690 23,910 17 mei
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 60,410 +0,140 +0,23% 60,520 59,980 60,270 17 mei
Crawford & Company 9,350 +0,010 +0,11% 9,460 9,290 9,340 17 mei
Crawford & Company 9,400 +0,080 +0,86% 9,400 9,190 9,320 17 mei
Credicorp Ltd 164,000 -8,630 -5,00% 164,853 162,740 172,630 17 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 81,920 -0,960 -1,16% 82,890 81,245 82,880 17 mei
Cross Timbers Roy... 14,040 -0,010 -0,07% 14,100 13,900 14,050 17 mei
CrossAmerica Part... 19,920 +0,280 +1,43% 20,090 19,460 19,640 17 mei
Crown Castle 102,890 -1,130 -1,09% 104,420 102,390 104,020 17 mei
Crown Holdings 84,900 -0,350 -0,41% 85,395 84,620 85,250 17 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 52,550 +0,770 +1,49% 52,580 51,825 51,780 17 mei
CubeSmart 44,360 +0,510 +1,16% 44,480 43,905 43,850 17 mei
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 105,580 -0,040 -0,04% 106,520 105,430 105,620 17 mei
Culp 4,390 -0,030 -0,68% 4,460 4,390 4,420 17 mei
Cummins 285,560 -2,290 -0,80% 288,800 282,720 287,850 17 mei
Curtiss-Wright Corp 278,210 +1,640 +0,59% 279,410 276,097 276,570 17 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 48,830 +0,600 +1,24% 49,360 48,060 48,230 17 mei
Customers Bancorp 25,900 +0,090 +0,35% 25,980 25,810 25,810 17 mei
CVR Energy 29,600 +0,360 +1,23% 29,820 29,300 29,240 17 mei
CVR Partners LP 85,520 +2,020 +2,42% 86,297 82,750 83,500 17 mei
CVS HEALTH Corp 57,680 +0,160 +0,28% 57,695 57,080 57,520 17 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