Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 398,300 +4,700 +1,19% 413,175 397,090 393,600 18 apr
Cabot Corp 90,690 -1,240 -1,35% 92,780 90,590 91,930 18 apr
Caci Internationa... 364,060 +1,550 +0,43% 368,180 363,000 362,510 18 apr
CAE 18,560 -0,360 -1,90% 19,000 18,505 18,920 18 apr
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 34,850 +0,150 +0,43% 35,620 34,640 34,700 18 apr
California Resour... 53,690 -0,120 -0,22% 54,770 53,590 53,810 18 apr
California Water ... 44,900 +0,730 +1,65% 45,185 44,370 44,170 18 apr
Calix 29,440 +0,260 +0,89% 29,820 28,950 29,180 18 apr
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... 95,290 -0,030 -0,03% 96,060 94,875 95,320 18 apr
Cameco Corp 48,170 -0,240 -0,50% 49,280 47,840 48,410 18 apr
Campbell Soup Com... 43,710 +0,400 +0,92% 43,790 43,380 43,310 18 apr
Canadian Imperial... 47,220 +0,170 +0,36% 47,540 46,943 47,050 18 apr
Canadian National... 127,160 +0,130 +0,10% 127,920 126,440 127,030 18 apr
Canadian Natural ... 76,850 -0,370 -0,48% 77,700 76,065 77,220 18 apr
Canadian Pacific ... 83,940 +0,010 +0,01% 84,750 83,360 83,930 18 apr
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... 141,630 +4,860 +3,55% 143,660 137,990 136,770 18 apr
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 106,000 -0,520 -0,49% 107,440 105,530 106,520 18 apr
Carlisle Companies 367,410 -1,430 -0,39% 373,445 365,790 368,840 18 apr
CarMax 67,910 -0,620 -0,90% 69,670 67,719 68,530 18 apr
Carnival Corp 14,180 +0,060 +0,42% 14,555 14,160 14,120 18 apr
Carnival PLC 12,800 +0,080 +0,63% 13,120 12,780 12,720 18 apr
Carpenter Technol... 79,380 +1,620 +2,08% 80,730 77,810 77,760 18 apr
Carriage Services 23,570 +0,250 +1,07% 23,690 23,200 23,320 18 apr
Carter's 71,410 +0,090 +0,13% 72,010 70,970 71,320 18 apr
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,800 -0,160 -0,29% 56,530 55,735 55,960 18 apr
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 357,930 -0,390 -0,11% 363,480 356,168 358,320 18 apr
CATO Corp 4,940 +0,120 +2,49% 5,030 4,900 4,820 18 apr
CBIZ 74,220 +0,530 +0,72% 74,900 73,200 73,690 18 apr
CBL & Associates ... 21,340 +0,340 +1,62% 21,360 20,970 21,000 18 apr
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 85,140 0,000 0,00% 86,060 84,690 85,140 18 apr
Cedar Fair LP 38,460 -0,180 -0,47% 39,040 38,000 38,640 18 apr
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,100 -0,110 -0,72% 15,150 14,800 15,210 18 apr
Celanese Corp 154,620 +0,130 +0,08% 156,040 153,010 154,490 18 apr
Celestica 43,810 -0,810 -1,82% 45,310 43,400 44,620 18 apr
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,280 +0,080 +1,54% 5,290 5,233 5,200 18 apr
Cemex SAB de CV 8,080 -0,100 -1,22% 8,305 8,040 8,180 18 apr
Cencora 237,300 -1,320 -0,55% 239,400 235,390 238,620 18 apr
Cenovus Energy 20,660 -0,040 -0,19% 21,030 20,484 20,700 18 apr
Centene Corp 73,750 +1,750 +2,43% 74,690 72,950 72,000 18 apr
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 27,950 +0,250 +0,90% 28,005 27,660 27,700 18 apr
Central Pacific F... 18,700 -0,020 -0,11% 18,950 18,630 18,720 18 apr
Century Communities 78,780 -0,520 -0,66% 81,640 78,620 79,300 18 apr
CF Industries Hol... 79,590 +1,790 +2,30% 81,190 79,200 77,800 18 apr
CGI 103,900 -0,600 -0,57% 105,000 103,400 104,500 18 apr
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 227,550 -2,540 -1,10% 233,720 223,490 230,090 18 apr
Charles Schwab Corp 24,693 -0,047 -0,19% 24,812 24,681 24,740 18 apr
Charles Schwab Co... 72,930 +0,430 +0,59% 73,840 71,960 72,500 18 apr
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Chatham Lodging T... 9,250 +0,090 +0,98% 9,380 9,130 9,160 18 apr
Cheetah Mobile 3,370 +0,280 +9,06% 3,740 3,150 3,090 18 apr
Chegg 7,030 +0,130 +1,88% 7,200 6,920 6,900 18 apr
Chemed Corp 597,420 -6,750 -1,12% 605,510 595,690 604,170 18 apr
Chemours Company ... 26,480 +0,110 +0,42% 26,750 26,060 26,370 18 apr
Cherry Hill Mortg... 3,260 +0,060 +1,87% 3,280 3,195 3,200 18 apr
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 102,510 +1,760 +1,75% 102,560 100,930 100,750 18 apr
Chevron Corp 157,570 +1,170 +0,75% 158,040 156,390 156,400 18 apr
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,020 +0,050 +1,26% 4,060 3,970 3,970 18 apr
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... 2,860 +0,070 +2,51% 2,930 2,800 2,790 18 apr
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 +0,000 +0,00% 8,320 8,200 8,310 18 apr
Chipotle Mexican ... 2.907,970 +5,010 +0,17% 2.940,840 2.897,670 2.902,960 18 apr
Choice Hotels Intnl 117,070 -0,260 -0,22% 117,760 116,430 117,330 18 apr
Chubb Limited 245,390 +1,860 +0,76% 246,080 244,410 243,530 18 apr
CHUNGHWA TELECOM ... 38,160 +0,160 +0,42% 38,220 38,050 38,000 18 apr
Church & Dwight Co 103,200 -0,290 -0,28% 103,910 102,480 103,490 18 apr
Ciena Corp 43,770 -1,030 -2,30% 44,620 43,395 44,800 18 apr
Cigna Group (The) 348,780 +2,700 +0,78% 353,383 347,000 346,080 18 apr
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 18,120 -0,010 -0,06% 18,530 18,070 18,130 18 apr
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 58,320 +0,150 +0,26% 58,970 57,930 58,170 18 apr
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,680 0,000 0,00% 29,705 29,640 29,680 18 apr
Citizens 2,010 +0,030 +1,52% 2,100 1,950 1,980 18 apr
Citizens Financia... 32,900 -0,120 -0,36% 33,430 32,655 33,020 18 apr
City Office REIT 4,460 +0,080 +1,83% 4,545 4,340 4,380 18 apr
CIVEO Corp 25,070 -0,070 -0,28% 25,293 24,973 25,140 18 apr
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 190,900 -0,880 -0,46% 193,555 190,130 191,780 18 apr
Clear Channel Out... 1,440 +0,010 +0,70% 1,480 1,410 1,430 18 apr
ClearBridge Energ... 39,510 +0,490 +1,26% 39,710 38,980 39,020 18 apr
ClearBridge MLP a... 40,080 +0,180 +0,45% 40,280 39,680 39,900 18 apr
ClearBridge MLP a... 44,730 +0,340 +0,77% 44,840 44,240 44,390 18 apr
Clearwater Paper ... 39,350 +0,130 +0,33% 39,700 38,990 39,220 18 apr
Cleveland-Cliffs 20,830 -0,380 -1,79% 21,320 20,685 21,210 18 apr
Clorox Company 143,200 +0,860 +0,60% 143,440 142,310 142,340 18 apr
CMS Energy Corp 58,480 +0,230 +0,39% 58,600 57,815 58,250 18 apr
CNA Financial Corp 43,340 +0,530 +1,24% 43,408 42,990 42,810 18 apr
CNH Industrial NV 12,400 +0,040 +0,32% 12,555 12,305 12,360 18 apr
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 23,700 -0,150 -0,63% 24,070 23,670 23,850 18 apr
Coca-Cola Company 58,910 +0,400 +0,68% 58,980 58,540 58,510 18 apr
Coca-Cola FEMSA S... 93,240 +1,250 +1,36% 93,510 91,830 91,990 18 apr
Coeur Mining 4,440 +0,010 +0,23% 4,680 4,410 4,430 18 apr
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 18,730 -0,070 -0,37% 18,830 18,730 18,800 18 apr
Cohen and Steers ... 10,790 -0,060 -0,55% 10,900 10,759 10,850 18 apr
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 86,710 -0,040 -0,05% 87,310 86,395 86,750 18 apr
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ... 55,150 0,000 0,00% 55,150 55,150 55,150 15 apr
Comerica 50,660 +0,840 +1,69% 52,240 50,130 49,820 18 apr
Comfort Systems USA 292,240 -7,400 -2,47% 303,625 292,035 299,640 18 apr
Commercial Metals... 55,280 -0,590 -1,06% 56,245 54,960 55,870 18 apr
Community Bank Sy... 42,480 +0,950 +2,29% 42,860 41,500 41,530 18 apr
Community Health ... 2,780 -0,130 -4,47% 2,915 2,750 2,910 18 apr
Community Healthc... 25,180 +0,220 +0,88% 25,370 24,980 24,960 18 apr
Companhia Brasile... 0,445 -0,014 -3,05% 0,460 0,445 0,459 18 apr
Companhia DE Sane... 15,740 +0,200 +1,29% 15,880 15,450 15,540 18 apr
Companhia Energet... 2,440 +0,020 +0,83% 2,455 2,390 2,420 18 apr
Companhia Energet... 2,860 +0,020 +0,70% 2,960 2,860 2,840 18 apr
Companhia Paranae... 7,080 +0,010 +0,14% 7,120 6,975 7,070 18 apr
Companhia Siderur... 2,720 -0,030 -1,09% 2,795 2,680 2,750 18 apr
Compania Cervecer... 11,890 +0,260 +2,24% 11,990 11,630 11,630 18 apr
Compania de Minas... 16,010 +0,420 +2,69% 16,180 15,400 15,590 18 apr
Compass Diversified 22,330 +0,190 +0,86% 22,510 22,180 22,140 18 apr
Compass Minerals ... 13,600 +0,270 +2,03% 13,885 13,170 13,330 18 apr
Comstock Resources 9,240 +0,050 +0,54% 9,485 9,180 9,190 18 apr
Conagra Brands 30,360 +0,120 +0,40% 30,410 29,850 30,240 18 apr
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,583 -0,050 -7,90% 0,633 0,583 0,633 18 apr
ConocoPhillips 127,800 -0,530 -0,41% 129,215 127,250 128,330 18 apr
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 90,900 +0,570 +0,63% 91,180 89,670 90,330 18 apr
Constellation Brands 258,660 +1,350 +0,52% 260,970 257,520 257,310 18 apr
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,610 -0,120 -0,58% 21,340 20,590 20,730 18 apr
Consumers Energy ... 79,810 -0,190 -0,24% 79,990 78,790 80,000 18 apr
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 7,850 +0,340 +4,53% 7,875 7,472 7,510 18 apr
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... 15,310 +0,170 +1,12% 15,670 15,030 15,140 18 apr
Copa Holdings SA 99,940 +2,090 +2,14% 101,740 98,880 97,850 18 apr
Core Laboratories 16,990 +0,300 +1,80% 17,530 16,870 16,690 18 apr
CoreCivic 14,700 -0,170 -1,14% 14,970 14,490 14,870 18 apr
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 30,910 -0,070 -0,23% 31,130 30,720 30,980 18 apr
Corporate Asset B... 25,050 -0,202 -0,80% 25,050 25,050 25,252 feb '21
Corporate Backed ... 0,597 -0,113 -15,92% 0,700 0,500 0,710 mei '20
Corporate Backed ... 0,601 -0,079 -11,62% 0,830 0,601 0,680 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 25,660 -0,138 -0,53% 25,750 25,650 25,798 18 apr
COSTAMARE 25,720 -0,090 -0,35% 25,850 25,620 25,810 18 apr
Costamare 10,680 -0,150 -1,39% 10,835 10,640 10,830 18 apr
Costamare 25,350 +0,077 +0,30% 25,350 25,244 25,273 18 apr
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,040 +0,410 +3,86% 11,120 10,670 10,630 18 apr
Cousins Properties 22,040 +0,140 +0,64% 22,130 21,765 21,900 18 apr
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 61,370 -0,070 -0,11% 62,350 61,240 61,440 18 apr
Crawford & Company 9,850 +0,050 +0,51% 9,994 9,775 9,800 18 apr
Crawford & Company 9,870 +0,420 +4,44% 9,940 9,595 9,450 18 apr
Credicorp Ltd 161,880 +0,890 +0,55% 162,350 159,910 160,990 18 apr
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 09 jun
CRESCENT POINT EN... 8,450 -0,060 -0,71% 8,590 8,373 8,510 18 apr
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 77,140 -1,380 -1,76% 78,580 76,220 78,520 18 apr
Cross Timbers Roy... 13,140 -0,020 -0,15% 13,360 12,950 13,160 18 apr
CrossAmerica Part... 22,350 +0,160 +0,72% 22,480 22,150 22,190 18 apr
Crown Castle 94,380 +1,330 +1,43% 96,480 92,480 93,050 18 apr
Crown Holdings 76,920 +0,490 +0,64% 77,070 76,150 76,430 18 apr
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 43,100 -0,700 -1,60% 43,964 43,055 43,800 18 apr
CubeSmart 41,860 -0,350 -0,83% 42,500 41,550 42,210 18 apr
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 109,090 +1,800 +1,68% 109,110 106,740 107,290 18 apr
Culp 4,480 +0,020 +0,45% 4,558 4,440 4,460 18 apr
Cummins 291,420 +0,060 +0,02% 293,990 289,695 291,360 18 apr
Curtiss-Wright Corp 248,530 -1,140 -0,46% 252,030 248,000 249,670 18 apr
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 46,845 +0,415 +0,89% 47,210 46,430 46,430 18 apr
Customers Bancorp 25,460 0,000 0,00% 25,476 25,337 25,460 18 apr
CVR Energy 32,550 -0,860 -2,57% 33,520 32,515 33,410 18 apr
CVR Partners LP 75,850 -0,350 -0,46% 77,030 75,520 76,200 18 apr
CVS HEALTH Corp 69,390 +0,790 +1,15% 69,600 68,860 68,600 18 apr
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