Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 284,510 -3,500 -1,22% 290,340 276,120 288,010 04 feb
Cabot Corp 88,190 +3,320 +3,91% 89,160 84,305 84,870 04 feb
Caci Internationa... 386,360 +1,630 +0,42% 394,000 383,515 384,730 04 feb
CAE 23,290 +0,200 +0,87% 23,560 23,280 23,090 04 feb
Caleres 17,160 -0,020 -0,12% 17,630 17,150 17,180 04 feb
California Resour... 48,570 +0,040 +0,08% 49,265 47,870 48,530 04 feb
California Water ... 44,680 -0,670 -1,48% 45,190 44,520 45,350 04 feb
Calix 40,750 +1,170 +2,96% 40,750 39,480 39,580 04 feb
Camden Property T... 114,260 +0,760 +0,67% 114,780 111,660 113,500 04 feb
Cameco Corp 50,320 +2,870 +6,05% 50,810 48,410 47,450 04 feb
Canadian Imperial... 61,640 +1,690 +2,82% 62,000 61,060 59,950 04 feb
Canadian National... 101,710 +2,990 +3,03% 103,010 100,450 98,720 04 feb
Canadian Natural ... 30,990 +0,970 +3,23% 31,275 30,070 30,020 04 feb
Canadian Pacific ... 77,120 +2,370 +3,17% 78,140 76,135 74,750 04 feb
Capital One Finan... 200,120 -0,790 -0,39% 203,460 199,490 200,910 04 feb
Cardinal Health 125,170 -0,160 -0,13% 127,470 123,640 125,330 04 feb
Carlisle Companies 376,310 -5,070 -1,33% 384,566 374,642 381,380 04 feb
CarMax 84,150 -0,090 -0,11% 84,580 82,970 84,240 04 feb
Carnival Corp 27,090 +0,040 +0,15% 27,340 26,610 27,050 04 feb
Carnival PLC 24,610 +0,080 +0,33% 24,870 24,170 24,530 04 feb
Carpenter Technol... 192,080 +0,930 +0,49% 194,800 187,697 191,150 04 feb
Carriage Services 40,870 +0,420 +1,04% 40,933 40,400 40,450 04 feb
Carter's 51,200 -0,990 -1,90% 52,880 51,090 52,190 04 feb
Catalent 63,480 0,000 0,00% 0,000 0,000 63,480 17 dec
Caterpillar 361,950 +0,400 +0,11% 367,430 359,410 361,550 04 feb
CATO Corp 3,280 -0,110 -3,24% 3,465 3,280 3,390 04 feb
CBIZ 85,740 -0,250 -0,29% 86,115 85,100 85,990 04 feb
CBL & Associates ... 30,200 -0,390 -1,27% 30,800 30,000 30,590 04 feb
Cbre Group 143,870 +1,300 +0,91% 144,315 141,770 142,570 04 feb
Cedar Realty Trust 16,240 0,000 0,00% 16,240 16,210 16,240 03 feb
Celanese Corp 71,370 +2,600 +3,78% 71,830 69,350 68,770 04 feb
Celestica 131,980 +11,100 +9,18% 133,150 120,530 120,880 04 feb
Cementos Pacasmay... 5,900 +0,100 +1,72% 5,900 5,800 5,800 04 feb
Cemex SAB de CV 6,080 +0,050 +0,83% 6,170 6,000 6,030 04 feb
Cencora 251,570 -2,860 -1,12% 254,750 251,230 254,430 04 feb
Cenovus Energy 14,980 +0,870 +6,17% 15,040 14,080 14,110 04 feb
Centene Corp 61,290 -3,530 -5,45% 63,040 59,950 64,820 04 feb
CenterPoint Energy 32,150 -0,360 -1,11% 32,530 32,120 32,510 04 feb
Central Pacific F... 30,140 +0,880 +3,01% 30,170 29,175 29,260 04 feb
Century Communities 76,350 +1,710 +2,29% 76,940 74,675 74,640 04 feb
CF Industries Hol... 94,090 +1,620 +1,75% 94,640 92,590 92,470 04 feb
CGI 118,100 -0,050 -0,04% 119,130 117,475 118,150 04 feb
Charles River Lab... 163,120 +1,500 +0,93% 169,670 161,430 161,620 04 feb
Charles Schwab Corp 25,280 -0,020 -0,08% 25,390 25,270 25,300 04 feb
Charles Schwab Co... 81,800 -0,950 -1,15% 82,750 81,750 82,750 04 feb
Chatham Lodging T... 8,690 +0,010 +0,12% 8,730 8,610 8,680 04 feb
Cheetah Mobile 4,670 +0,220 +4,94% 4,670 4,460 4,450 04 feb
Chegg 1,490 +0,050 +3,47% 1,520 1,435 1,440 04 feb
Chemed Corp 557,670 +2,470 +0,44% 560,165 549,440 555,200 04 feb
Chemours Company ... 18,720 +0,680 +3,77% 18,890 18,055 18,040 04 feb
Cherry Hill Mortg... 3,320 +0,040 +1,22% 3,350 3,240 3,280 04 feb
Chesapeake Utilities 123,280 +0,070 +0,06% 123,960 121,125 123,210 04 feb
Chevron Corp 153,220 +3,880 +2,60% 153,385 148,720 149,340 04 feb
Chimera Investmen... 15,200 +0,390 +2,63% 15,230 14,740 14,810 04 feb
China Green Agric... 1,750 -0,230 -11,62% 0,000 0,000 1,980 29 nov
China Yuchai Inte... 10,870 +0,160 +1,49% 11,030 10,500 10,710 04 feb
Chipotle Mexican ... 59,020 +0,660 +1,13% 59,190 58,280 58,360 04 feb
Choice Hotels Intnl 150,230 +1,260 +0,85% 151,268 147,680 148,970 04 feb
Chubb Limited 272,230 -1,700 -0,62% 275,000 271,961 273,930 04 feb
CHUNGHWA TELECOM ... 38,290 -0,220 -0,57% 38,930 38,240 38,510 04 feb
Church & Dwight Co 105,980 -0,450 -0,42% 106,520 104,940 106,430 04 feb
Ciena Corp 87,500 +2,380 +2,80% 87,910 85,220 85,120 04 feb
Cigna Group (The) 291,460 -1,000 -0,34% 296,000 286,700 292,460 04 feb
Cinemark Holdings 29,470 +0,320 +1,10% 29,890 29,280 29,150 04 feb
Citigroup 78,480 -1,130 -1,42% 80,230 78,360 79,610 04 feb
Citigroup Capital... 30,650 -0,290 -0,94% 31,130 30,550 30,940 04 feb
Citizens 5,130 +0,300 +6,21% 5,130 4,760 4,830 04 feb
Citizens Financia... 47,040 +0,670 +1,44% 47,430 46,500 46,370 04 feb
City Office REIT 5,230 +0,080 +1,55% 5,240 5,100 5,150 04 feb
CIVEO Corp 23,110 -0,090 -0,39% 23,400 23,050 23,200 04 feb
Clean Harbors 235,210 +1,020 +0,44% 236,090 232,175 234,190 04 feb
Clear Channel Out... 1,380 +0,030 +2,22% 1,385 1,320 1,350 04 feb
ClearBridge Energ... 49,840 -0,220 -0,44% 50,255 49,164 50,060 04 feb
ClearBridge MLP a... 40,260 0,000 0,00% 0,000 0,000 40,260 06 sep
ClearBridge MLP a... 44,392 0,000 0,00% 0,000 0,000 44,392 06 sep
Clearwater Paper ... 30,600 -0,260 -0,84% 31,000 30,220 30,860 04 feb
Cleveland-Cliffs 10,520 +0,780 +8,01% 10,530 9,670 9,740 04 feb
Clorox Company 148,210 -11,570 -7,24% 155,970 148,130 159,780 04 feb
CMS Energy Corp 66,180 -0,300 -0,45% 66,305 65,500 66,480 04 feb
CNA Financial Corp 48,690 -0,160 -0,33% 49,250 48,670 48,850 04 feb
CNX Resources Corp 28,450 +0,850 +3,08% 28,540 27,380 27,600 04 feb
Coca-Cola Company 62,670 -0,680 -1,07% 63,630 62,350 63,350 04 feb
Coca-Cola FEMSA S... 77,650 +0,370 +0,48% 78,770 76,630 77,280 04 feb
Coeur Mining 6,920 +0,140 +2,06% 7,055 6,745 6,780 04 feb
Cohen & Steers Se... 20,380 +0,030 +0,15% 20,450 20,300 20,350 04 feb
Cohen and Steers ... 12,000 +0,100 +0,84% 12,000 11,875 11,900 04 feb
Colgate-Palmolive... 86,500 -0,530 -0,61% 87,140 86,152 87,030 04 feb
Comcast Holdings ... 63,990 -0,010 -0,02% 64,000 64,000 64,000 16 jan
Comerica 67,820 +1,870 +2,84% 68,940 66,275 65,950 04 feb
Comfort Systems USA 425,060 -1,990 -0,47% 434,950 421,840 427,050 04 feb
Commercial Metals... 47,940 +0,300 +0,63% 48,375 47,370 47,640 04 feb
Community Financi... 66,640 +2,240 +3,48% 66,650 64,310 64,400 04 feb
Community Health ... 3,250 +0,070 +2,20% 3,260 3,110 3,180 04 feb
Community Healthc... 19,950 +0,200 +1,01% 20,180 19,340 19,750 04 feb
Companhia DE Sane... 16,840 +0,390 +2,37% 16,915 16,530 16,450 04 feb
Companhia Energet... 1,910 -0,020 -1,04% 1,930 1,901 1,930 04 feb
Companhia Energet... 2,580 -0,070 -2,64% 2,630 2,570 2,650 04 feb
Companhia Paranae... 6,800 +0,010 +0,15% 6,830 6,690 6,790 04 feb
Companhia Siderur... 1,600 +0,010 +0,63% 1,620 1,580 1,590 04 feb
Compania Cervecer... 12,180 +0,240 +2,01% 12,215 11,820 11,940 04 feb
Compania de Minas... 13,000 +0,030 +0,23% 13,165 12,890 12,970 04 feb
Compass Diversified 20,600 -0,120 -0,58% 20,700 20,560 20,720 04 feb
Compass Minerals ... 11,970 +0,480 +4,18% 12,320 11,264 11,490 04 feb
Comstock Resources 18,160 -0,450 -2,42% 18,385 17,930 18,610 04 feb
Conagra Brands 25,030 -0,430 -1,69% 25,440 24,850 25,460 04 feb
Concord Medical S... 4,900 -0,140 -2,78% 5,160 4,900 5,040 04 feb
ConocoPhillips 100,580 +2,100 +2,13% 100,800 97,530 98,480 04 feb
Consolidated Edison 94,910 -0,710 -0,74% 95,400 93,640 95,620 04 feb
Constellation Brands 172,590 -1,820 -1,04% 175,293 171,710 174,410 04 feb
Constellium SE 9,780 +0,200 +2,09% 9,850 9,540 9,580 04 feb
Consumers Energy ... 77,010 -0,430 -0,56% 77,440 76,040 77,440 04 feb
Controladora Vuel... 8,330 +0,110 +1,34% 8,490 8,210 8,220 04 feb
Cooper-Standard A... 14,990 +0,140 +0,94% 15,170 14,570 14,850 04 feb
Copa Holdings SA 90,930 +0,730 +0,81% 91,680 89,925 90,200 04 feb
Core Laboratories 17,240 +0,690 +4,17% 17,300 16,250 16,550 04 feb
CoreCivic 18,880 -1,130 -5,65% 19,799 18,650 20,010 04 feb
Corning 52,040 +0,690 +1,34% 52,490 51,390 51,350 04 feb
Costamare 26,490 -0,010 -0,04% 26,490 26,470 26,500 04 feb
COSTAMARE 26,400 +0,017 +0,07% 26,400 26,400 26,383 04 feb
Costamare 25,350 +0,043 +0,17% 25,350 25,350 25,307 04 feb
Costamare 11,690 +0,260 +2,27% 11,980 11,540 11,430 04 feb
COTY 6,970 -0,130 -1,83% 7,070 6,865 7,100 04 feb
Cousins Properties 30,010 -0,120 -0,40% 30,280 29,630 30,130 04 feb
Crane NXT Co 63,860 +0,810 +1,28% 64,025 62,340 63,050 04 feb
Crawford & Company 12,080 +0,150 +1,26% 12,160 11,720 11,930 04 feb
Crawford & Company 11,920 +0,390 +3,38% 11,990 11,240 11,530 04 feb
Credicorp Ltd 186,150 +3,340 +1,83% 187,140 182,670 182,810 04 feb
CRH Public Limited 98,610 +1,270 +1,30% 99,370 97,950 97,340 04 feb
Cross Timbers Roy... 10,640 +0,010 +0,09% 10,770 10,550 10,630 04 feb
CrossAmerica Part... 22,750 +0,300 +1,34% 22,860 22,173 22,450 04 feb
Crown Castle 88,550 -0,780 -0,87% 89,240 87,900 89,330 04 feb
Crown Holdings 85,420 -2,210 -2,52% 87,830 84,870 87,630 04 feb
CTS Corp 47,070 -2,200 -4,47% 48,240 44,000 49,270 04 feb
CubeSmart 41,300 -0,200 -0,48% 41,630 40,950 41,500 04 feb
Cullen/Frost Bankers 138,620 +2,750 +2,02% 138,770 135,850 135,870 04 feb
Culp 5,290 +0,060 +1,15% 5,375 5,060 5,230 04 feb
Cummins 363,510 +15,300 +4,39% 368,600 359,920 348,210 04 feb
Curtiss-Wright Corp 344,570 -0,390 -0,11% 347,445 341,460 344,960 04 feb
Customers Bancorp 57,450 +1,210 +2,15% 57,620 56,200 56,240 04 feb
Customers Bancorp 25,959 +0,364 +1,42% 25,959 25,930 25,595 04 feb
CVR Energy 19,660 +0,740 +3,91% 19,770 18,720 18,920 04 feb
CVR Partners LP 82,000 +1,110 +1,37% 82,600 80,900 80,890 04 feb
CVS HEALTH Corp 56,350 +0,400 +0,71% 56,550 55,250 55,950 04 feb
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