Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 387,175 -0,215 -0,06% 391,820 0,000 387,390 17:38
Cabot Corp 93,310 +0,280 +0,30% 94,110 93,610 93,030 17:41
Caci Internationa... 401,990 +0,120 +0,03% 403,205 396,390 401,870 17:41
CAE 19,000 +0,250 +1,33% 19,020 18,750 18,750 17:42
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 36,900 +0,510 +1,40% 37,530 35,625 36,390 17:40
California Resour... 54,830 -0,430 -0,78% 55,280 54,510 55,260 17:41
California Water ... 48,080 +0,030 +0,06% 48,240 47,450 48,050 17:41
Calix 28,350 +0,120 +0,43% 28,860 28,340 28,230 17:41
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... 100,050 +1,840 +1,87% 100,150 98,550 98,210 17:41
Cameco Corp 48,670 -0,490 -1,00% 49,550 48,300 49,160 17:42
Campbell Soup Com... 45,155 -0,215 -0,47% 45,455 45,120 45,370 17:41
Canadian Imperial... 47,500 +0,100 +0,21% 47,680 47,370 47,400 17:41
Canadian National... 124,940 +0,160 +0,13% 125,015 124,200 124,780 17:41
Canadian Natural ... 77,420 +0,080 +0,10% 0,000 76,950 77,340 17:41
Canadian Pacific ... 81,865 -0,225 -0,27% 82,250 0,000 82,090 17:42
Canon 21,630 0,000 0,00% 0,000 0,000 21,630 mrt '23
Cantel Medical Corp 80,370 0,000 0,00% 81,740 80,370 80,370 jun '21
Capital One Finan... 145,210 -0,760 -0,52% 148,980 144,700 145,970 17:42
Capital One Finan... 25,020 0,000 0,00% 25,020 24,990 25,020 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 103,700 -0,110 -0,11% 103,940 102,930 103,810 17:41
Carlisle Companies 403,390 +21,360 +5,59% 415,000 400,000 382,030 17:41
CarMax 69,565 +0,345 +0,50% 70,185 69,050 69,220 17:41
Carnival Corp 14,955 -0,225 -1,48% 15,225 14,925 15,180 17:42
Carnival PLC 13,510 -0,210 -1,53% 13,770 13,490 13,720 17:41
Carpenter Technol... 82,460 +0,710 +0,87% 83,800 81,990 81,750 17:41
Carriage Services 24,800 +0,090 +0,36% 24,830 24,630 24,710 17:38
Carter's 71,570 +0,010 +0,01% 72,770 67,460 71,560 17:41
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,860 +0,060 +0,11% 56,040 55,750 55,800 17:40
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 343,190 +5,190 +1,54% 345,500 338,330 338,000 17:41
CATO Corp 4,750 -0,020 -0,42% 4,810 4,750 4,770 17:40
CBIZ 75,030 -0,500 -0,66% 75,610 74,165 75,530 17:40
CBL & Associates ... 21,900 +0,320 +1,48% 21,905 21,650 21,580 17:39
CBL & Associates ... 0,625 0,000 0,00% 0,665 0,350 0,625 nov '20
CBL& Associates P... 0,650 0,000 0,00% 0,660 0,321 0,650 nov '20
Cbre Group 87,520 +0,500 +0,57% 88,210 87,150 87,020 17:41
Cedar Fair LP 38,140 +0,240 +0,63% 38,310 0,000 37,900 17:41
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,560 0,000 0,00% 15,560 15,000 15,560 25 apr
Celanese Corp 154,500 +0,610 +0,40% 155,390 153,900 153,890 17:41
Celestica 42,340 -0,910 -2,10% 43,340 41,710 43,250 17:41
Cellcom Israel Ltd 3,770 0,000 0,00% 3,880 3,690 3,770 feb '21
Cementos Pacasmay... 5,235 -0,015 -0,29% 0,000 5,235 5,250 16:32
Cemex SAB de CV 8,255 +0,075 +0,92% 8,290 8,190 8,180 17:41
Cencora 239,450 -0,310 -0,13% 240,980 238,095 239,760 17:41
Cenovus Energy 21,265 -0,015 -0,07% 21,410 21,160 21,280 17:42
Centene Corp 72,710 -2,970 -3,92% 73,960 71,250 75,680 17:41
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 28,990 -0,350 -1,19% 29,350 28,950 29,340 17:41
Central Pacific F... 20,550 -0,210 -1,01% 21,000 20,480 20,760 17:40
Century Communities 79,750 +1,430 +1,83% 80,410 78,650 78,320 17:40
CF Industries Hol... 79,520 -0,450 -0,56% 80,010 78,980 79,970 17:42
CGI 103,050 -0,090 -0,09% 103,840 102,925 103,140 17:40
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 228,650 +0,840 +0,37% 230,860 227,390 227,810 17:41
Charles Schwab Corp 25,015 +0,065 +0,26% 25,040 25,000 24,950 16:51
Charles Schwab Co... 74,755 -0,135 -0,18% 75,280 74,540 74,890 17:42
Charles Schwab Co... 25,010 0,000 0,00% 25,070 24,990 25,010 mei '21
Chatham Lodging T... 9,120 -0,020 -0,22% 9,280 9,120 9,140 17:41
Cheetah Mobile 4,210 -0,080 -1,86% 0,000 4,160 4,290 17:41
Chegg 6,995 +0,115 +1,67% 7,100 6,955 6,880 17:41
Chemed Corp 566,010 -7,330 -1,28% 570,220 565,690 573,340 17:40
Chemours Company ... 26,715 -0,315 -1,17% 27,140 26,510 27,030 17:41
Cherry Hill Mortg... 3,460 +0,080 +2,36% 3,475 3,391 3,380 17:40
Chesapeake Energy... 2,522 0,000 0,00% 2,550 2,350 2,522 jun '20
Chesapeake Utilities 106,073 -0,097 -0,09% 106,500 105,700 106,170 17:22
Chevron Corp 164,345 -0,935 -0,57% 166,980 163,300 165,280 17:42
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,210 +0,060 +1,45% 4,250 4,150 4,150 17:41
China Distance Ed... 9,730 0,000 0,00% 9,750 9,720 9,730 mrt '21
China Eastern Air... 20,090 0,000 0,00% 0,000 0,000 20,090 feb '23
China Green Agric... 2,970 -0,020 -0,67% 2,970 2,880 2,990 16:08
China Life Insura... 7,050 0,000 0,00% 0,000 0,000 7,050 sep '22
China Mobile Limited 27,510 0,000 0,00% 27,880 26,140 27,510 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 0,000 0,00% 26,450 24,550 26,450 jan '21
China Unicom (HON... 6,030 0,000 0,00% 6,050 5,450 6,030 jan '21
China Yuchai Inte... 8,400 -0,040 -0,47% 0,000 8,380 8,440 17:10
Chipotle Mexican ... 3.175,980 +64,010 +2,06% 3.175,980 0,000 3.111,970 17:41
Choice Hotels Intnl 118,753 -0,197 -0,17% 119,990 117,730 118,950 17:41
Chubb Limited 245,115 -0,845 -0,34% 246,490 243,140 245,960 17:41
CHUNGHWA TELECOM ... 37,960 +0,090 +0,24% 38,145 37,960 37,870 17:39
Church & Dwight Co 106,580 -0,670 -0,62% 107,720 106,340 107,250 17:41
Ciena Corp 46,540 +0,860 +1,88% 46,800 45,720 45,680 17:41
Cigna Group (The) 352,430 -2,080 -0,59% 354,600 351,415 354,510 17:41
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 17,550 +0,070 +0,40% 0,000 17,440 17,480 17:41
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 62,255 +0,465 +0,75% 62,650 61,510 61,790 17:42
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,070 -0,680 -2,29% 29,190 29,020 29,750 17:34
Citizens 2,060 0,000 0,00% 2,100 2,030 2,060 17:38
Citizens Financia... 35,395 +0,395 +1,13% 35,595 35,170 35,000 17:41
City Office REIT 4,580 +0,020 +0,44% 4,675 4,575 4,560 17:33
CIVEO Corp 24,410 -1,420 -5,50% 26,380 24,285 25,830 17:41
Clarivate Plc 28,930 0,000 0,00% 29,580 28,610 28,930 jan '21
Clean Harbors 193,940 -0,700 -0,36% 195,340 193,500 194,640 17:40
Clear Channel Out... 1,460 +0,020 +1,39% 1,480 1,440 1,440 17:41
ClearBridge Energ... 41,270 -0,030 -0,07% 41,320 0,000 41,300 17:11
ClearBridge MLP a... 41,625 +0,020 +0,05% 0,000 41,520 41,605 17:03
ClearBridge MLP a... 45,710 -0,260 -0,57% 45,856 45,710 45,970 17:39
Clearwater Paper ... 39,950 0,000 0,00% 40,378 39,880 39,950 17:09
Cleveland-Cliffs 17,935 -0,295 -1,62% 18,310 17,905 18,230 17:41
Clorox Company 146,395 -1,105 -0,75% 148,495 146,330 147,500 17:41
CMS Energy Corp 59,620 -0,860 -1,42% 60,650 59,505 60,480 17:41
CNA Financial Corp 43,000 -0,660 -1,51% 0,000 42,920 43,660 17:41
CNH Industrial NV 11,140 -0,240 -2,11% 11,320 11,130 11,380 17:41
CNOOC Limited 121,760 0,000 0,00% 123,700 120,060 121,760 mrt '21
CNX Resources Corp 23,720 -0,220 -0,92% 23,910 23,520 23,940 17:42
Coca-Cola Company 61,705 -0,035 -0,06% 61,930 61,390 61,740 17:41
Coca-Cola FEMSA S... 98,990 +0,320 +0,32% 100,220 0,000 98,670 17:40
Coeur Mining 4,840 +0,020 +0,41% 4,970 4,740 4,820 17:41
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 18,890 +0,110 +0,59% 18,910 18,800 18,780 17:37
Cohen and Steers ... 11,160 +0,140 +1,27% 11,190 0,000 11,020 17:31
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 89,950 +0,660 +0,74% 92,150 89,215 89,290 17:41
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 52,380 +0,230 +0,44% 52,857 52,190 52,150 17:41
Comfort Systems USA 300,005 -11,395 -3,66% 323,990 298,670 311,400 17:41
Commercial Metals... 53,740 +0,030 +0,06% 54,370 53,705 53,710 17:40
Community Bank Sy... 44,490 -0,200 -0,45% 44,855 44,225 44,690 17:38
Community Health ... 3,350 +0,100 +3,08% 3,450 3,315 3,250 17:41
Community Healthc... 26,090 +0,440 +1,72% 26,240 25,830 25,650 17:40
Companhia Brasile... 0,445 0,000 0,00% 0,460 0,445 0,445 18 apr
Companhia DE Sane... 16,020 +0,160 +1,01% 16,030 15,905 15,860 17:41
Companhia Energet... 2,430 +0,020 +0,83% 2,460 2,430 2,410 17:39
Companhia Energet... 2,901 -0,065 -2,20% 0,000 2,901 2,966 17:29
Companhia Paranae... 7,090 +0,090 +1,29% 7,115 0,000 7,000 17:41
Companhia Siderur... 2,765 +0,055 +2,03% 2,805 2,760 2,710 17:40
Compania Cervecer... 12,170 +0,140 +1,16% 12,270 0,000 12,030 17:37
Compania de Minas... 17,060 +0,160 +0,95% 17,250 16,930 16,900 17:40
Compass Diversified 22,820 +0,490 +2,19% 22,920 0,000 22,330 17:41
Compass Minerals ... 13,210 +0,590 +4,68% 13,850 12,960 12,620 17:41
Comstock Resources 10,210 -0,090 -0,87% 10,265 10,035 10,300 17:41
Conagra Brands 31,350 +0,080 +0,26% 31,495 31,270 31,270 17:42
Concho Resources 65,600 0,000 0,00% 69,120 64,600 65,600 jan '21
Concord Medical S... 0,630 +0,126 +25,02% 0,650 0,610 0,504 17:12
ConocoPhillips 129,890 -0,220 -0,17% 130,200 128,890 130,110 17:41
CONSOL Coal Resou... 4,730 0,000 0,00% 4,970 4,610 4,730 dec '20
Consolidated Edison 93,492 -0,618 -0,66% 94,310 93,340 94,110 17:41
Constellation Brands 261,170 -0,540 -0,21% 262,035 260,450 261,710 17:41
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,500 +0,130 +0,64% 20,760 20,250 20,370 17:40
Consumers Energy ... 79,500 0,000 0,00% 79,500 79,500 79,500 25 apr
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,450 -0,330 -3,76% 8,840 8,405 8,780 17:41
Cooper Companies ... 331,350 0,000 0,00% 0,000 0,000 331,350 25 sep
Cooper Tire & Rub... 60,170 0,000 0,00% 60,460 59,870 60,170 jun '21
Cooper-Standard A... 15,700 +0,330 +2,15% 15,880 0,000 15,370 17:30
Copa Holdings SA 98,820 -0,320 -0,32% 99,340 97,780 99,140 17:41
Core Laboratories 17,180 +0,110 +0,64% 17,540 17,050 17,070 17:40
CoreCivic 15,015 +0,045 +0,30% 15,110 14,980 14,970 17:41
CoreLogic 80,000 0,000 0,00% 80,010 79,960 80,000 jun '21
CorEnergy Infrast... 4,200 +0,080 +1,94% 0,000 0,000 4,120 01 dec
Corning 31,545 +0,195 +0,62% 31,740 31,300 31,350 17:41
Corporate Asset B... 25,050 0,000 0,00% 25,050 25,050 25,050 feb '21
Corporate Backed ... 0,597 0,000 0,00% 0,700 0,500 0,597 mei '20
Corporate Backed ... 0,601 0,000 0,00% 0,830 0,601 0,601 mei '20
Corporate Office ... 24,940 0,000 0,00% 0,000 0,000 24,940 14 sep
Cosan Limited 20,290 0,000 0,00% 20,670 19,790 20,290 mrt '21
Costamare 25,955 +0,185 +0,72% 25,960 25,750 25,770 17:21
COSTAMARE 25,640 0,000 0,00% 25,640 25,640 25,640 15:30
Costamare 11,670 +0,150 +1,30% 11,680 11,525 11,520 17:40
Costamare 25,350 0,000 0,00% 25,475 25,300 25,350 23 apr
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,450 +0,030 +0,26% 11,520 11,420 11,420 17:41
Cousins Properties 23,250 +0,210 +0,91% 23,445 22,610 23,040 17:41
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 62,950 +0,430 +0,69% 63,100 62,300 62,520 17:40
Crawford & Company 9,620 +0,050 +0,52% 9,730 9,480 9,570 17:32
Crawford & Company 9,429 -0,141 -1,48% 0,000 9,429 9,570 17:17
Credicorp Ltd 167,045 -0,705 -0,42% 168,838 166,370 167,750 17:40
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 09 jun
CRESCENT POINT EN... 8,990 -0,010 -0,11% 9,075 8,930 9,000 17:42
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 78,310 +1,110 +1,44% 78,910 78,170 77,200 17:41
Cross Timbers Roy... 14,351 -0,089 -0,62% 14,500 13,945 14,440 17:23
CrossAmerica Part... 23,060 +0,140 +0,61% 23,262 22,784 22,920 17:33
Crown Castle 94,430 +0,220 +0,23% 95,410 93,750 94,210 17:41
Crown Holdings 80,350 +0,570 +0,71% 81,205 80,320 79,780 17:41
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 0,000 0,00% 30,920 30,700 30,920 okt '20
CTS Corp 45,765 +0,085 +0,19% 46,120 45,650 45,680 17:41
CubeSmart 41,385 +0,005 +0,01% 42,045 41,120 41,380 17:41
Cubic Corp 75,000 0,000 0,00% 75,010 74,950 75,000 mei '21
Cullen/Frost Bankers 108,290 -2,440 -2,20% 111,405 108,210 110,730 17:41
Culp 4,560 -0,010 -0,22% 4,738 4,550 4,570 17:39
Cummins 291,300 -0,310 -0,11% 292,470 290,610 291,610 17:41
Curtiss-Wright Corp 253,480 -0,010 0,00% 0,000 251,840 253,490 17:37
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 45,190 -4,340 -8,76% 0,000 45,085 49,530 17:42
Customers Bancorp 25,395 +0,045 +0,18% 25,402 25,360 25,350 17:18
CVR Energy 33,140 -0,240 -0,72% 33,250 32,800 33,380 17:41
CVR Partners LP 80,460 +2,050 +2,61% 80,740 78,750 78,410 17:35
CVS HEALTH Corp 67,020 -0,310 -0,46% 67,420 66,752 67,330 17:41
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