Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 288,910 +4,400 +1,55% 292,540 280,855 284,510 05 feb
Cabot Corp 87,260 -0,930 -1,05% 88,665 86,925 88,190 05 feb
Caci Internationa... 380,120 -6,240 -1,62% 391,951 377,914 386,360 05 feb
CAE 23,700 +0,410 +1,76% 23,750 23,270 23,290 05 feb
Caleres 17,700 +0,540 +3,15% 17,800 17,185 17,160 05 feb
California Resour... 48,160 -0,410 -0,84% 48,820 47,740 48,570 05 feb
California Water ... 44,560 -0,120 -0,27% 0,000 44,290 44,680 05 feb
Calix 42,170 +1,420 +3,48% 42,200 40,850 40,750 05 feb
Camden Property T... 116,270 +2,010 +1,76% 116,700 114,340 114,260 05 feb
Cameco Corp 50,350 +0,030 +0,06% 50,980 49,600 50,320 05 feb
Canadian Imperial... 61,670 +0,030 +0,05% 61,940 61,220 61,640 05 feb
Canadian National... 103,940 +2,230 +2,19% 103,990 0,000 101,710 05 feb
Canadian Natural ... 31,080 +0,090 +0,29% 31,180 30,580 30,990 05 feb
Canadian Pacific ... 78,080 +0,960 +1,24% 78,270 77,120 77,120 05 feb
Capital One Finan... 203,780 +3,660 +1,83% 204,000 198,900 200,120 05 feb
Cardinal Health 127,450 +2,280 +1,82% 128,560 126,327 125,170 05 feb
Carlisle Companies 342,680 -33,630 -8,94% 368,200 340,610 376,310 05 feb
CarMax 83,880 -0,270 -0,32% 84,780 83,155 84,150 05 feb
Carnival Corp 27,190 +0,100 +0,37% 27,590 26,740 27,090 05 feb
Carnival PLC 24,730 +0,120 +0,49% 25,020 24,290 24,610 05 feb
Carpenter Technol... 192,710 +0,630 +0,33% 0,000 189,500 192,080 05 feb
Carriage Services 40,820 -0,050 -0,12% 41,060 40,520 40,870 05 feb
Carter's 50,700 -0,500 -0,98% 51,240 50,110 51,200 05 feb
Catalent 63,480 0,000 0,00% 0,000 0,000 63,480 17 dec
Caterpillar 358,850 -3,100 -0,86% 363,000 357,200 361,950 05 feb
CATO Corp 3,380 +0,100 +3,05% 3,410 0,000 3,280 05 feb
CBIZ 87,380 +1,640 +1,91% 87,520 86,075 85,740 05 feb
CBL & Associates ... 30,820 +0,620 +2,05% 31,060 29,900 30,200 05 feb
Cbre Group 147,130 +3,260 +2,27% 147,440 144,000 143,870 05 feb
Cedar Realty Trust 16,410 +0,170 +1,05% 16,410 16,380 16,240 05 feb
Celanese Corp 69,940 -1,430 -2,00% 71,130 69,565 71,370 05 feb
Celestica 143,670 +11,690 +8,86% 144,270 132,252 131,980 05 feb
Cementos Pacasmay... 5,700 -0,200 -3,39% 5,795 5,700 5,900 05 feb
Cemex SAB de CV 5,980 -0,100 -1,64% 6,110 5,942 6,080 05 feb
Cencora 253,280 +1,710 +0,68% 262,255 248,655 251,570 05 feb
Cenovus Energy 15,060 +0,080 +0,53% 15,190 14,880 14,980 05 feb
Centene Corp 60,730 -0,560 -0,91% 61,590 60,210 61,290 05 feb
CenterPoint Energy 32,270 +0,120 +0,37% 32,470 32,154 32,150 05 feb
Central Pacific F... 30,610 +0,470 +1,56% 30,650 30,070 30,140 05 feb
Century Communities 76,830 +0,480 +0,63% 0,000 76,170 76,350 05 feb
CF Industries Hol... 89,680 -4,410 -4,69% 93,400 89,470 94,090 05 feb
CGI 120,170 +2,070 +1,75% 120,240 118,150 118,100 05 feb
Charles River Lab... 165,870 +2,750 +1,69% 166,115 163,120 163,120 05 feb
Charles Schwab Corp 25,360 +0,080 +0,32% 25,460 25,313 25,280 05 feb
Charles Schwab Co... 81,870 +0,070 +0,09% 82,145 81,040 81,800 05 feb
Chatham Lodging T... 8,690 0,000 0,00% 8,790 8,615 8,690 05 feb
Cheetah Mobile 4,530 -0,140 -3,00% 4,780 4,520 4,670 05 feb
Chegg 1,490 0,000 0,00% 1,680 1,470 1,490 05 feb
Chemed Corp 563,000 +5,330 +0,96% 567,465 556,140 557,670 05 feb
Chemours Company ... 18,640 -0,080 -0,43% 18,750 18,330 18,720 05 feb
Cherry Hill Mortg... 3,440 +0,120 +3,61% 3,440 3,310 3,320 05 feb
Chesapeake Utilities 125,400 +2,120 +1,72% 125,870 122,950 123,280 05 feb
Chevron Corp 152,990 -0,230 -0,15% 153,800 152,290 153,220 05 feb
Chimera Investmen... 15,140 -0,060 -0,39% 0,000 15,111 15,200 05 feb
China Green Agric... 1,750 -0,230 -11,62% 0,000 0,000 1,980 29 nov
China Yuchai Inte... 10,890 +0,020 +0,18% 11,000 10,630 10,870 05 feb
Chipotle Mexican ... 57,510 -1,510 -2,56% 58,300 55,690 59,020 05 feb
Choice Hotels Intnl 151,150 +0,920 +0,61% 152,530 149,950 150,230 05 feb
Chubb Limited 272,800 +0,570 +0,21% 274,900 271,850 272,230 05 feb
CHUNGHWA TELECOM ... 38,410 +0,120 +0,31% 38,870 38,210 38,290 05 feb
Church & Dwight Co 107,190 +1,210 +1,14% 107,450 105,460 105,980 05 feb
Ciena Corp 92,080 +4,580 +5,23% 92,390 88,005 87,500 05 feb
Cigna Group (The) 293,310 +1,850 +0,63% 293,830 288,860 291,460 05 feb
Cinemark Holdings 30,550 +1,080 +3,66% 31,180 29,725 29,470 05 feb
Citigroup 79,460 +0,980 +1,25% 79,600 78,210 78,480 05 feb
Citigroup Capital... 30,740 +0,090 +0,29% 30,940 30,680 30,650 05 feb
Citizens 5,220 +0,090 +1,75% 5,250 5,050 5,130 05 feb
Citizens Financia... 47,650 +0,610 +1,30% 47,710 46,830 47,040 05 feb
City Office REIT 5,230 0,000 0,00% 5,270 5,172 5,230 05 feb
CIVEO Corp 23,290 +0,180 +0,78% 23,678 22,950 23,110 05 feb
Clean Harbors 236,240 +1,030 +0,44% 238,240 234,630 235,210 05 feb
Clear Channel Out... 1,360 -0,020 -1,45% 0,000 1,350 1,380 05 feb
ClearBridge Energ... 50,570 +0,730 +1,46% 50,640 49,730 49,840 05 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 ... 31,690 +1,090 +3,56% 31,755 30,600 30,600 05 feb
Cleveland-Cliffs 10,460 -0,060 -0,57% 10,720 10,332 10,520 05 feb
Clorox Company 145,950 -2,260 -1,52% 149,440 145,190 148,210 05 feb
CMS Energy Corp 67,120 +0,940 +1,42% 67,420 66,380 66,180 05 feb
CNA Financial Corp 48,830 +0,140 +0,29% 49,045 48,430 48,690 05 feb
CNX Resources Corp 29,000 +0,550 +1,93% 29,355 28,400 28,450 05 feb
Coca-Cola Company 63,120 +0,450 +0,72% 63,290 62,585 62,670 05 feb
Coca-Cola FEMSA S... 77,940 +0,290 +0,37% 0,000 77,390 77,650 05 feb
Coeur Mining 7,090 +0,170 +2,46% 7,355 0,000 6,920 05 feb
Cohen & Steers Se... 20,440 +0,060 +0,29% 20,480 20,350 20,380 05 feb
Cohen and Steers ... 12,100 +0,100 +0,83% 12,150 0,000 12,000 05 feb
Colgate-Palmolive... 86,620 +0,120 +0,14% 86,770 85,800 86,500 05 feb
Comcast Holdings ... 63,990 -0,010 -0,02% 0,000 0,000 64,000 16 jan
Comerica 68,380 +0,560 +0,83% 68,750 67,400 67,820 05 feb
Comfort Systems USA 445,290 +20,230 +4,76% 448,472 425,700 425,060 05 feb
Commercial Metals... 48,670 +0,730 +1,52% 48,680 47,430 47,940 05 feb
Community Financi... 67,100 +0,460 +0,69% 67,170 66,327 66,640 05 feb
Community Health ... 3,440 +0,190 +5,85% 3,440 3,260 3,250 05 feb
Community Healthc... 20,070 +0,120 +0,60% 20,195 19,980 19,950 05 feb
Companhia DE Sane... 16,790 -0,050 -0,30% 16,865 16,660 16,840 05 feb
Companhia Energet... 1,890 -0,020 -1,05% 1,930 1,880 1,910 05 feb
Companhia Energet... 2,580 0,000 0,00% 0,000 2,540 2,580 05 feb
Companhia Paranae... 6,740 -0,060 -0,88% 6,830 6,730 6,800 05 feb
Companhia Siderur... 1,560 -0,040 -2,50% 1,590 1,555 1,600 05 feb
Compania Cervecer... 12,410 +0,230 +1,89% 12,410 12,025 12,180 05 feb
Compania de Minas... 13,200 +0,200 +1,54% 13,570 13,040 13,000 05 feb
Compass Diversified 20,860 +0,260 +1,26% 20,877 20,570 20,600 05 feb
Compass Minerals ... 11,930 -0,040 -0,33% 12,135 11,750 11,970 05 feb
Comstock Resources 18,390 +0,230 +1,27% 18,580 18,030 18,160 05 feb
Conagra Brands 25,110 +0,080 +0,32% 25,275 24,890 25,030 05 feb
Concord Medical S... 4,650 -0,250 -5,10% 4,680 4,650 4,900 05 feb
ConocoPhillips 100,210 -0,370 -0,37% 100,880 99,400 100,580 05 feb
Consolidated Edison 96,190 +1,280 +1,35% 96,440 95,190 94,910 05 feb
Constellation Brands 172,860 +0,270 +0,16% 173,950 171,810 172,590 05 feb
Constellium SE 9,680 -0,100 -1,02% 9,870 9,590 9,780 05 feb
Consumers Energy ... 77,380 +0,370 +0,48% 77,830 76,040 77,010 05 feb
Controladora Vuel... 7,850 -0,480 -5,76% 8,420 7,850 8,330 05 feb
Cooper-Standard A... 14,780 -0,210 -1,40% 15,020 14,730 14,990 05 feb
Copa Holdings SA 91,970 +1,040 +1,14% 92,250 90,000 90,930 05 feb
Core Laboratories 17,840 +0,600 +3,48% 17,860 17,220 17,240 05 feb
CoreCivic 19,250 +0,370 +1,96% 19,410 18,700 18,880 05 feb
Corning 53,290 +1,250 +2,40% 53,565 52,140 52,040 05 feb
Costamare 26,500 +0,010 +0,04% 26,500 26,460 26,490 05 feb
COSTAMARE 26,150 -0,250 -0,95% 26,400 25,930 26,400 05 feb
Costamare 25,450 +0,100 +0,39% 25,450 25,350 25,350 05 feb
Costamare 11,460 -0,230 -1,97% 11,870 11,310 11,690 05 feb
COTY 6,790 -0,180 -2,58% 7,000 6,750 6,970 05 feb
Cousins Properties 30,150 +0,140 +0,47% 30,390 29,580 30,010 05 feb
Crane NXT Co 64,860 +1,000 +1,57% 64,880 63,425 63,860 05 feb
Crawford & Company 12,240 +0,160 +1,32% 12,352 12,140 12,080 05 feb
Crawford & Company 11,930 +0,010 +0,08% 12,220 11,800 11,920 05 feb
Credicorp Ltd 187,450 +1,300 +0,70% 188,210 186,040 186,150 05 feb
CRH Public Limited 101,160 +2,550 +2,59% 101,360 98,610 98,610 05 feb
Cross Timbers Roy... 10,870 +0,230 +2,16% 10,960 10,550 10,640 05 feb
CrossAmerica Part... 22,660 -0,090 -0,40% 22,750 22,370 22,750 05 feb
Crown Castle 89,850 +1,300 +1,47% 90,260 88,540 88,550 05 feb
Crown Holdings 85,100 -0,320 -0,37% 86,830 84,775 85,420 05 feb
CTS Corp 47,960 +0,890 +1,89% 48,600 46,990 47,070 05 feb
CubeSmart 42,110 +0,810 +1,96% 42,230 41,522 41,300 05 feb
Cullen/Frost Bankers 140,290 +1,670 +1,20% 140,590 138,635 138,620 05 feb
Culp 5,290 0,000 0,00% 5,350 5,220 5,290 05 feb
Cummins 369,910 +6,400 +1,76% 371,030 362,000 363,510 05 feb
Curtiss-Wright Corp 350,930 +6,360 +1,85% 351,465 343,850 344,570 05 feb
Customers Bancorp 57,810 +0,360 +0,63% 57,860 56,760 57,450 05 feb
Customers Bancorp 25,959 0,000 0,00% 0,000 0,000 25,959 04 feb
CVR Energy 18,960 -0,700 -3,56% 19,680 18,940 19,660 05 feb
CVR Partners LP 81,120 -0,880 -1,07% 82,560 81,035 82,000 05 feb
CVS HEALTH Corp 55,690 -0,660 -1,17% 56,410 55,260 56,350 05 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