Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 211,550 +2,240 +1,07% 212,340 202,409 209,310 08 mei
Factset Research ... 433,900 -1,560 -0,36% 436,980 431,060 435,460 08 mei
Fair Isaac Corp 1.251,440 +10,820 +0,87% 1.262,970 1.238,690 1.240,620 08 mei
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,950 -0,230 -2,06% 11,150 10,950 11,180 08 mei
FB Financial Corp 38,620 +0,330 +0,86% 38,630 37,940 38,290 08 mei
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 179,010 +5,760 +3,32% 0,000 0,000 173,250 08 mei
Federal Agricultu... 134,980 -7,260 -5,10% 134,980 134,980 142,240 08 mei
Federal Agricultu... 25,120 -0,020 -0,08% 25,120 25,120 25,140 07 mei
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 102,110 -0,980 -0,95% 0,000 0,000 103,090 08 mei
Federal Signal Corp 85,380 -0,510 -0,59% 85,865 84,730 85,890 08 mei
FedEx Corp 258,010 -1,460 -0,56% 259,000 255,810 259,470 08 mei
Ferrari NV 406,220 +5,220 +1,30% 0,000 0,000 401,000 08 mei
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 52,130 -0,020 -0,04% 52,450 51,550 52,150 08 mei
Fidelity National... 74,050 -0,260 -0,35% 75,100 72,670 74,310 08 mei
First American Fi... 54,610 -0,250 -0,46% 54,690 54,240 54,860 08 mei
First BanCorp 18,060 +0,090 +0,50% 18,110 17,800 17,970 08 mei
First Commonwealt... 13,850 +0,150 +1,09% 13,850 13,600 13,700 08 mei
First Horizon Corp 15,840 +0,170 +1,08% 15,850 15,540 15,670 08 mei
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 47,380 -0,020 -0,04% 47,490 46,660 47,400 08 mei
First Majestic Si... 7,110 -0,140 -1,93% 7,240 6,935 7,250 08 mei
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... 18,100 +0,010 +0,06% 18,170 18,030 18,090 03 mei
First Trust Inter... 17,580 -0,060 -0,34% 17,700 17,550 17,640 08 mei
First Trust MLP a... 9,830 +0,020 +0,20% 9,900 9,710 9,810 03 mei
FirstCash Holdings 118,500 -0,520 -0,44% 119,280 118,070 119,020 08 mei
FirstEnergy Corp 39,470 +0,120 +0,30% 39,610 39,200 39,350 08 mei
Fiserv 153,290 +0,250 +0,16% 153,610 152,030 153,040 08 mei
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... 18,670 -0,050 -0,27% 18,790 18,623 18,720 08 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,570 -0,030 -0,83% 3,695 3,260 3,600 08 mei
Flowers Foods 25,120 +0,040 +0,16% 25,220 25,065 25,080 08 mei
Flowserve Corp 48,900 +0,450 +0,93% 0,000 0,000 48,450 08 mei
Fluor Corp 38,350 -0,160 -0,42% 0,000 0,000 38,510 08 mei
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 64,840 -1,910 -2,86% 0,000 0,000 66,750 08 mei
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,970 +0,100 +0,72% 14,000 13,720 13,870 08 mei
Fomento Economico... 119,390 -0,530 -0,44% 120,085 118,625 119,920 08 mei
Foot Locker 23,840 +0,230 +0,97% 24,030 23,150 23,610 08 mei
Ford Motor Company 12,150 -0,020 -0,16% 0,000 0,000 12,170 08 mei
Forestar Group 33,800 -0,360 -1,05% 34,070 33,320 34,160 08 mei
Fortive Corp 76,530 -0,510 -0,66% 76,960 76,295 77,040 08 mei
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 4,810 -0,130 -2,63% 5,125 4,760 4,940 08 mei
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 19,030 -0,110 -0,57% 19,250 19,030 19,140 08 mei
Four Corners Prop... 24,060 -0,030 -0,12% 24,110 23,830 24,090 08 mei
Franco-Nevada Corp 126,340 +0,310 +0,25% 0,000 0,000 126,030 08 mei
Franklin Covey Co... 38,970 -0,550 -1,39% 39,405 38,770 39,520 08 mei
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 23,480 +0,180 +0,77% 0,000 0,000 23,300 08 mei
Freeport-McMoran 49,960 -1,430 -2,78% 0,000 0,000 51,390 08 mei
Fresenius Medical... 20,680 +0,570 +2,83% 20,910 20,590 20,110 08 mei
Fresh Del Monte P... 24,130 -0,210 -0,86% 24,505 24,110 24,340 08 mei
Frontline Plc 25,300 +0,430 +1,73% 0,000 0,000 24,870 08 mei
FTI Consulting 219,240 -1,900 -0,86% 221,000 218,750 221,140 08 mei
Future Fuel Corp 5,460 +0,030 +0,55% 0,000 0,000 5,430 08 mei
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