Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 378,450 -17,530 -4,43% 408,415 369,130 395,980 03 mei
Cabot Corp 94,110 -0,110 -0,12% 96,250 94,090 94,220 03 mei
Caci Internationa... 414,950 +3,990 +0,97% 416,940 410,665 410,960 03 mei
CAE 20,470 +0,280 +1,39% 20,510 20,300 20,190 03 mei
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 36,970 +0,400 +1,09% 37,505 36,800 36,570 03 mei
California Resour... 51,680 +0,180 +0,35% 51,870 51,120 51,500 03 mei
California Water ... 50,570 +0,120 +0,24% 50,860 49,950 50,450 03 mei
Calix 29,560 +0,640 +2,21% 29,990 29,320 28,920 03 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... 105,165 +4,635 +4,61% 105,360 100,765 100,530 03 mei
Cameco Corp 48,410 -0,010 -0,02% 49,090 47,520 48,420 03 mei
Campbell Soup Com... 44,870 -1,020 -2,22% 45,720 44,860 45,890 03 mei
Canadian Imperial... 47,880 +0,570 +1,20% 48,060 47,550 47,310 03 mei
Canadian National... 123,540 +1,580 +1,30% 123,770 122,445 121,960 03 mei
Canadian Natural ... 74,640 -0,220 -0,29% 75,820 74,190 74,860 03 mei
Canadian Pacific ... 79,740 +0,180 +0,23% 80,730 79,355 79,560 03 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... 142,410 +0,600 +0,42% 143,430 142,030 141,810 03 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 98,910 -4,070 -3,95% 102,260 98,240 102,980 03 mei
Carlisle Companies 398,470 +3,400 +0,86% 403,170 396,610 395,070 03 mei
CarMax 68,710 +0,670 +0,98% 70,340 68,650 68,040 03 mei
Carnival Corp 14,440 -0,020 -0,14% 14,870 14,370 14,460 03 mei
Carnival PLC 13,180 +0,040 +0,30% 13,550 13,125 13,140 03 mei
Carpenter Technol... 103,640 +3,740 +3,74% 104,845 99,970 99,900 03 mei
Carriage Services 26,000 +0,350 +1,36% 26,560 25,490 25,650 03 mei
Carter's 70,150 +0,660 +0,95% 71,170 69,820 69,490 03 mei
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 56,500 +0,160 +0,28% 56,630 56,179 56,340 03 mei
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 336,750 +1,310 +0,39% 341,610 334,980 335,440 03 mei
CATO Corp 4,950 +0,180 +3,77% 4,970 4,840 4,770 03 mei
CBIZ 73,100 +0,550 +0,76% 74,090 73,090 72,550 03 mei
CBL & Associates ... 21,710 +0,140 +0,65% 21,840 21,520 21,570 03 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 86,610 -0,180 -0,21% 89,120 85,300 86,790 03 mei
Cedar Fair LP 39,430 +1,570 +4,15% 39,620 38,170 37,860 03 mei
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 16,180 +0,380 +2,41% 16,210 15,700 15,800 03 mei
Celanese Corp 157,170 +0,790 +0,51% 159,650 156,730 156,380 03 mei
Celestica 44,860 +0,860 +1,95% 45,370 44,140 44,000 03 mei
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,650 +0,100 +1,80% 5,770 5,307 5,550 03 mei
Cemex SAB de CV 8,000 +0,180 +2,30% 8,075 7,940 7,820 03 mei
Cencora 223,950 -0,790 -0,35% 224,860 222,200 224,740 03 mei
Cenovus Energy 20,490 -0,080 -0,39% 20,840 20,310 20,570 03 mei
Centene Corp 74,810 +0,480 +0,65% 75,112 73,780 74,330 03 mei
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,450 +0,050 +0,17% 29,670 29,155 29,400 03 mei
Central Pacific F... 20,850 +0,310 +1,51% 21,020 20,620 20,540 03 mei
Century Communities 83,270 +1,360 +1,66% 86,135 83,140 81,910 03 mei
CF Industries Hol... 74,090 +0,220 +0,30% 75,170 73,410 73,870 03 mei
CGI 103,680 +1,570 +1,54% 104,190 102,590 102,110 03 mei
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 233,470 +3,580 +1,56% 238,380 232,380 229,890 03 mei
Charles Schwab Corp 25,040 +0,060 +0,24% 25,080 24,980 24,980 03 mei
Charles Schwab Co... 76,060 +0,730 +0,97% 76,470 75,170 75,330 03 mei
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Chatham Lodging T... 9,180 +0,010 +0,11% 9,420 9,160 9,170 03 mei
Cheetah Mobile 3,970 -0,010 -0,25% 4,006 3,860 3,980 03 mei
Chegg 5,240 +0,030 +0,58% 5,390 5,120 5,210 03 mei
Chemed Corp 561,650 +2,000 +0,36% 566,280 556,880 559,650 03 mei
Chemours Company ... 26,570 +0,420 +1,61% 27,615 26,060 26,150 03 mei
Cherry Hill Mortg... 3,510 +0,020 +0,57% 3,550 3,490 3,490 03 mei
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 110,050 +0,830 +0,76% 110,950 109,105 109,220 03 mei
Chevron Corp 160,250 -0,480 -0,30% 160,660 157,040 160,730 03 mei
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,330 +0,040 +0,93% 4,435 4,310 4,290 03 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... 2,861 +0,211 +7,97% 2,861 2,848 2,650 03 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... 8,310 +0,060 +0,73% 8,370 8,240 8,250 03 mei
Chipotle Mexican ... 3.155,380 +13,390 +0,43% 3.176,400 3.148,840 3.141,990 03 mei
Choice Hotels Intnl 120,700 +0,690 +0,57% 121,410 120,360 120,010 03 mei
Chubb Limited 248,540 -1,710 -0,68% 250,450 244,840 250,250 03 mei
CHUNGHWA TELECOM ... 38,280 +0,540 +1,43% 38,370 38,010 37,740 03 mei
Church & Dwight Co 106,110 +0,230 +0,22% 106,320 103,920 105,880 03 mei
Ciena Corp 47,770 +0,260 +0,55% 48,570 47,625 47,510 03 mei
Cigna Group (The) 341,500 -3,000 -0,87% 343,650 334,715 344,500 03 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 17,720 +0,130 +0,74% 18,520 17,560 17,590 03 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 61,520 -0,020 -0,03% 62,150 61,410 61,540 03 mei
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,080 +0,004 +0,01% 29,120 29,050 29,076 03 mei
Citizens 2,110 -0,030 -1,40% 2,170 2,050 2,140 03 mei
Citizens Financia... 35,390 +0,400 +1,14% 35,830 35,327 34,990 03 mei
City Office REIT 4,840 +0,080 +1,68% 4,940 4,740 4,760 03 mei
CIVEO Corp 24,210 -0,050 -0,21% 24,432 24,120 24,260 03 mei
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 207,350 +1,800 +0,88% 210,260 206,910 205,550 03 mei
Clear Channel Out... 1,500 -0,050 -3,23% 1,600 1,500 1,550 03 mei
ClearBridge Energ... 41,160 +0,400 +0,98% 41,240 40,740 40,760 03 mei
ClearBridge MLP a... 41,600 +0,270 +0,65% 41,780 41,225 41,330 03 mei
ClearBridge MLP a... 46,010 +0,350 +0,77% 46,050 45,590 45,660 03 mei
Clearwater Paper ... 45,220 +0,360 +0,80% 46,090 44,665 44,860 03 mei
Cleveland-Cliffs 17,600 +0,320 +1,85% 17,660 17,305 17,280 03 mei
Clorox Company 138,230 -1,440 -1,03% 139,980 138,190 139,670 03 mei
CMS Energy Corp 61,560 +0,290 +0,47% 61,910 60,830 61,270 03 mei
CNA Financial Corp 44,400 -0,180 -0,40% 44,580 43,830 44,580 03 mei
CNH Industrial NV 11,480 -0,200 -1,71% 11,750 11,410 11,680 03 mei
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 23,290 +0,090 +0,39% 23,530 23,130 23,200 03 mei
Coca-Cola Company 62,175 +0,185 +0,30% 62,330 61,640 61,990 03 mei
Coca-Cola FEMSA S... 98,330 +0,760 +0,78% 98,680 97,260 97,570 03 mei
Coeur Mining 4,880 +0,090 +1,88% 5,080 4,764 4,790 03 mei
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,260 +0,240 +1,26% 19,300 19,070 19,020 03 mei
Cohen and Steers ... 11,340 +0,170 +1,52% 11,430 11,273 11,170 03 mei
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 92,880 -0,030 -0,03% 93,050 91,310 92,910 03 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 53,070 +1,200 +2,31% 54,000 52,840 51,870 03 mei
Comfort Systems USA 315,030 +7,320 +2,38% 317,930 312,580 307,710 03 mei
Commercial Metals... 55,900 -0,560 -0,99% 57,190 55,360 56,460 03 mei
Community Bank Sy... 46,000 +0,880 +1,95% 46,480 45,700 45,120 03 mei
Community Health ... 3,420 +0,130 +3,95% 3,480 3,350 3,290 03 mei
Community Healthc... 24,370 -0,550 -2,21% 25,380 24,210 24,920 03 mei
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,870 +0,160 +1,02% 16,090 15,815 15,710 03 mei
Companhia Energet... 2,640 +0,050 +1,93% 2,680 2,630 2,590 03 mei
Companhia Energet... 3,105 +0,045 +1,47% 3,105 3,025 3,060 03 mei
Companhia Paranae... 7,530 +0,200 +2,73% 7,615 7,515 7,330 03 mei
Companhia Siderur... 2,830 +0,070 +2,54% 2,850 2,810 2,760 03 mei
Compania Cervecer... 12,780 +0,330 +2,65% 12,800 12,530 12,450 03 mei
Compania de Minas... 16,880 +0,170 +1,02% 16,925 16,450 16,710 03 mei
Compass Diversified 21,680 +0,350 +1,64% 21,911 21,290 21,330 03 mei
Compass Minerals ... 12,750 +0,040 +0,31% 13,365 12,410 12,710 03 mei
Comstock Resources 9,980 +0,120 +1,22% 10,140 9,840 9,860 03 mei
Conagra Brands 30,590 -0,260 -0,84% 30,900 30,555 30,850 03 mei
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,630 -0,070 -10,00% 0,725 0,623 0,700 03 mei
ConocoPhillips 122,230 -0,020 -0,02% 122,680 120,875 122,250 03 mei
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 95,560 +0,310 +0,33% 96,760 94,970 95,250 03 mei
Constellation Brands 256,080 +2,000 +0,79% 256,620 253,510 254,080 03 mei
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,210 +0,230 +1,15% 20,450 20,050 19,980 03 mei
Consumers Energy ... 79,760 0,000 0,00% 79,760 79,000 79,760 03 mei
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,420 +0,040 +0,48% 8,530 8,330 8,380 03 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... 16,150 +0,130 +0,81% 16,845 15,990 16,020 03 mei
Copa Holdings SA 100,750 +0,080 +0,08% 102,805 100,750 100,670 03 mei
Core Laboratories 15,920 +0,220 +1,40% 16,160 15,760 15,700 03 mei
CoreCivic 15,260 -0,030 -0,20% 15,450 15,150 15,290 03 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 33,715 +0,145 +0,43% 33,870 33,510 33,570 03 mei
Corporate Asset B... 25,050 -0,202 -0,80% 25,050 25,050 25,252 feb '21
Corporate Backed ... 0,601 -0,079 -11,62% 0,830 0,601 0,680 mei '20
Corporate Backed ... 0,597 -0,113 -15,92% 0,700 0,500 0,710 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 25,950 +0,150 +0,58% 25,950 25,850 25,800 03 mei
Costamare 26,041 +0,141 +0,55% 26,041 25,980 25,900 03 mei
Costamare 12,480 +0,120 +0,97% 12,495 12,230 12,360 03 mei
Costamare 25,500 +0,250 +0,99% 25,500 25,250 25,250 03 mei
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,600 +0,030 +0,26% 11,760 11,490 11,570 03 mei
Cousins Properties 23,440 -0,150 -0,64% 24,280 23,230 23,590 03 mei
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 61,520 +0,560 +0,92% 62,240 61,155 60,960 03 mei
Crawford & Company 9,350 -0,480 -4,88% 9,890 8,950 9,830 03 mei
Crawford & Company 9,340 -0,430 -4,40% 9,500 9,000 9,770 03 mei
Credicorp Ltd 168,640 +3,920 +2,38% 169,870 165,660 164,720 03 mei
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 09 jun
CRESCENT POINT EN... 8,650 -0,060 -0,69% 8,760 8,600 8,710 03 mei
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 80,440 +0,890 +1,12% 80,920 80,080 79,550 03 mei
Cross Timbers Roy... 13,110 -0,160 -1,21% 13,440 13,030 13,270 03 mei
CrossAmerica Part... 22,330 -0,330 -1,46% 22,550 22,180 22,660 03 mei
Crown Castle 97,390 +0,950 +0,99% 98,360 96,780 96,440 03 mei
Crown Holdings 82,450 +0,080 +0,10% 83,390 82,090 82,370 03 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 49,590 +1,080 +2,23% 49,670 49,040 48,510 03 mei
CubeSmart 41,730 +0,280 +0,68% 42,350 41,540 41,450 03 mei
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 105,930 -0,520 -0,49% 107,940 104,780 106,450 03 mei
Culp 4,510 -0,050 -1,10% 4,615 4,470 4,560 03 mei
Cummins 280,740 +0,450 +0,16% 281,820 275,805 280,290 03 mei
Curtiss-Wright Corp 268,200 +5,270 +2,00% 269,000 265,070 262,930 03 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 48,250 +0,850 +1,79% 48,930 47,760 47,400 03 mei
Customers Bancorp 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 25,583 +0,043 +0,17% 25,583 25,560 25,540 03 mei
CVR Energy 29,490 +0,060 +0,20% 29,895 28,780 29,430 03 mei
CVR Partners LP 80,750 +1,360 +1,71% 81,230 78,560 79,390 03 mei
CVS HEALTH Corp 55,900 +0,750 +1,36% 56,430 54,960 55,150 03 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