Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 386,935 -1,375 -0,35% 389,500 386,935 388,310 17:03
Cabot Corp 101,705 +0,045 +0,04% 101,780 100,370 101,660 17:22
Caci Internationa... 427,755 +3,325 +0,78% 427,755 0,000 424,430 17:20
CAE 20,990 -0,110 -0,52% 21,100 20,920 21,100 17:21
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 37,420 -0,900 -2,35% 38,320 37,240 38,320 17:20
California Resour... 49,050 +0,430 +0,88% 49,190 48,450 48,620 17:21
California Water ... 52,860 +0,070 +0,13% 52,920 52,625 52,790 17:18
Calix 31,360 -0,050 -0,16% 0,000 31,240 31,410 17:21
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... 108,030 +0,020 +0,02% 108,400 107,710 108,010 17:21
Cameco Corp 49,600 -0,370 -0,74% 50,130 49,370 49,970 17:21
Campbell Soup Com... 46,395 +0,675 +1,48% 46,600 45,800 45,720 17:22
Canadian Imperial... 49,040 -0,180 -0,37% 49,210 48,960 49,220 17:21
Canadian National... 125,215 -0,175 -0,14% 126,380 124,995 125,390 17:21
Canadian Natural ... 75,750 -0,280 -0,37% 76,450 75,700 76,030 17:21
Canadian Pacific ... 80,720 -0,050 -0,06% 81,460 80,520 80,770 17:21
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... 142,090 -2,260 -1,57% 144,400 140,410 144,350 17:21
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 98,265 +1,155 +1,19% 98,490 97,270 97,110 17:22
Carlisle Companies 421,630 +0,280 +0,07% 422,192 418,280 421,350 17:20
CarMax 73,550 -0,800 -1,08% 74,260 72,950 74,350 17:21
Carnival Corp 14,875 +0,015 +0,10% 15,080 14,830 14,860 17:21
Carnival PLC 13,565 -0,025 -0,18% 13,775 13,535 13,590 17:22
Carpenter Technol... 110,025 +0,475 +0,43% 110,620 109,400 109,550 17:21
Carriage Services 26,330 -0,110 -0,42% 26,560 26,250 26,440 17:10
Carter's 69,235 +0,115 +0,17% 69,550 68,755 69,120 17:22
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,600 -0,010 -0,02% 55,700 55,420 55,610 17:21
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 353,940 -6,100 -1,69% 358,770 353,770 360,040 17:22
CATO Corp 5,180 +0,010 +0,19% 5,237 5,160 5,170 17:20
CBIZ 77,240 -0,260 -0,34% 0,000 76,780 77,500 17:21
CBL & Associates ... 22,090 +0,160 +0,73% 22,100 21,911 21,930 17:20
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 93,130 +0,870 +0,94% 93,400 92,110 92,260 17:22
Cedar Fair LP 44,100 -0,310 -0,70% 44,510 43,810 44,410 17:20
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,370 -0,110 -0,71% 15,370 15,370 15,480 15:30
Celanese Corp 157,275 -1,305 -0,82% 158,600 156,630 158,580 17:21
Celestica 51,910 -0,130 -0,25% 52,680 51,360 52,040 17:21
Cellcom Israel Ltd 3,770 0,000 0,00% 3,880 3,690 3,770 feb '21
Cementos Pacasmay... 5,450 -0,050 -0,91% 5,500 5,450 5,500 16:54
Cemex SAB de CV 7,845 -0,065 -0,82% 7,950 7,835 7,910 17:21
Cencora 221,380 -0,430 -0,19% 223,270 221,360 221,810 17:21
Cenovus Energy 20,060 -0,110 -0,55% 20,360 20,020 20,170 17:21
Centene Corp 77,900 -0,190 -0,24% 78,820 77,740 78,090 17:22
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 30,050 +0,290 +0,97% 30,060 29,780 29,760 17:22
Central Pacific F... 21,320 +0,030 +0,14% 21,340 21,215 21,290 17:17
Century Communities 90,210 -0,380 -0,42% 90,570 89,050 90,590 17:21
CF Industries Hol... 76,340 +1,520 +2,03% 76,390 74,460 74,820 17:21
CGI 104,160 -0,120 -0,12% 104,455 103,500 104,280 17:20
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 225,500 -7,060 -3,04% 230,830 220,440 232,560 17:22
Charles Schwab Corp 24,910 -0,350 -1,39% 24,970 24,860 25,260 17:19
Charles Schwab Co... 25,010 0,000 0,00% 25,070 24,990 25,010 mei '21
Charles Schwab Co... 77,355 -1,325 -1,68% 0,000 77,320 78,680 17:22
Chatham Lodging T... 8,970 -0,050 -0,55% 9,040 8,960 9,020 17:21
Cheetah Mobile 4,100 -0,010 -0,24% 4,110 4,050 4,110 16:53
Chegg 4,535 -0,075 -1,63% 4,640 4,530 4,610 17:21
Chemed Corp 567,600 -0,360 -0,06% 570,005 567,200 567,960 17:20
Chemours Company ... 28,830 -0,300 -1,03% 29,130 28,770 29,130 17:20
Cherry Hill Mortg... 3,630 0,000 0,00% 3,640 3,620 3,630 17:13
Chesapeake Energy... 2,522 0,000 0,00% 2,550 2,350 2,522 jun '20
Chesapeake Utilities 113,050 +0,270 +0,24% 113,120 110,330 112,780 17:12
Chevron Corp 160,935 -2,115 -1,30% 161,790 160,480 163,050 17:22
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,530 -0,010 -0,22% 4,560 4,500 4,540 17:20
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... 2,600 -0,130 -4,76% 2,680 2,600 2,730 16:37
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... 8,265 +0,005 +0,06% 8,300 8,230 8,260 17:14
Chipotle Mexican ... 3.166,710 -1,590 -0,05% 3.181,180 3.163,500 3.168,300 17:18
Choice Hotels Intnl 118,880 +0,510 +0,43% 119,430 117,990 118,370 17:21
Chubb Limited 261,990 +9,020 +3,57% 270,160 260,500 252,970 17:21
CHUNGHWA TELECOM ... 38,985 +0,015 +0,04% 39,000 38,890 38,970 16:49
Church & Dwight Co 107,770 +0,590 +0,55% 107,840 106,880 107,180 17:21
Ciena Corp 49,310 -0,010 -0,02% 49,680 49,150 49,320 17:21
Cigna Group (The) 341,350 -1,930 -0,56% 343,910 341,090 343,280 17:22
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 18,055 -0,675 -3,60% 18,890 18,040 18,730 17:21
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 64,150 -0,090 -0,14% 64,360 63,425 64,240 17:22
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,465 -0,035 -0,12% 29,460 29,410 29,500 17:19
Citizens 2,535 +0,025 +1,00% 2,563 2,470 2,510 17:20
Citizens Financia... 36,650 -0,190 -0,52% 36,900 36,590 36,840 17:20
City Office REIT 5,060 -0,090 -1,75% 5,160 5,060 5,150 17:16
CIVEO Corp 24,870 -0,110 -0,44% 25,092 24,800 24,980 17:19
Clarivate Plc 28,930 0,000 0,00% 29,580 28,610 28,930 jan '21
Clean Harbors 211,165 -1,545 -0,73% 212,690 210,211 212,710 17:22
Clear Channel Out... 1,545 -0,015 -0,96% 1,560 1,490 1,560 17:21
ClearBridge Energ... 42,780 +0,170 +0,40% 42,880 42,655 42,610 17:16
ClearBridge MLP a... 43,100 -0,045 -0,10% 43,140 43,005 43,145 16:47
ClearBridge MLP a... 47,650 +0,020 +0,04% 47,770 47,450 47,630 17:16
Clearwater Paper ... 50,890 -0,260 -0,51% 51,440 50,760 51,150 17:21
Cleveland-Cliffs 17,715 -0,165 -0,92% 18,010 17,695 17,880 17:21
Clorox Company 138,440 +0,030 +0,02% 139,100 137,665 138,410 17:21
CMS Energy Corp 63,310 +0,320 +0,51% 63,360 62,880 62,990 17:21
CNA Financial Corp 45,070 +0,490 +1,10% 45,165 44,705 44,580 17:21
CNH Industrial NV 11,590 -0,250 -2,11% 11,660 11,430 11,840 17:22
CNOOC Limited 121,760 0,000 0,00% 123,700 120,060 121,760 mrt '21
CNX Resources Corp 24,515 +0,135 +0,55% 24,590 24,290 24,380 17:21
Coca-Cola Company 63,535 +0,405 +0,64% 63,590 63,080 63,130 17:22
Coca-Cola FEMSA S... 96,515 -3,865 -3,85% 100,160 96,220 100,380 17:21
Coeur Mining 5,220 -0,070 -1,32% 5,260 5,010 5,290 17:21
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,230 0,000 0,00% 19,230 19,180 19,230 17:19
Cohen and Steers ... 11,840 +0,060 +0,51% 11,850 11,770 11,780 17:16
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 94,615 +0,085 +0,09% 94,805 94,470 94,530 17:22
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 54,560 -0,620 -1,12% 55,070 54,480 55,180 17:21
Comfort Systems USA 328,660 -10,900 -3,21% 341,010 328,010 339,560 17:20
Commercial Metals... 58,425 +0,045 +0,08% 58,640 58,220 58,380 17:21
Community Bank Sy... 47,980 +0,100 +0,21% 48,100 47,625 47,880 17:17
Community Health ... 3,725 -0,045 -1,19% 3,760 3,660 3,770 17:21
Community Healthc... 24,190 +0,170 +0,71% 24,240 24,110 24,020 17:12
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,475 +0,125 +0,81% 15,510 15,390 15,350 17:21
Companhia Energet... 2,635 +0,035 +1,35% 2,640 2,585 2,600 17:21
Companhia Energet... 3,135 -0,015 -0,48% 3,135 3,135 3,150 16:40
Companhia Paranae... 7,590 +0,100 +1,34% 7,600 7,520 7,490 17:19
Companhia Siderur... 2,725 +0,045 +1,68% 2,730 2,680 2,680 17:21
Compania Cervecer... 13,150 0,000 0,00% 13,190 13,070 13,150 17:15
Compania de Minas... 17,160 -0,120 -0,69% 17,260 16,940 17,280 17:21
Compass Diversified 22,125 +0,035 +0,16% 22,140 21,961 22,090 17:15
Compass Minerals ... 12,480 -0,050 -0,40% 12,700 12,370 12,530 17:17
Comstock Resources 10,801 +0,171 +1,61% 10,860 10,645 10,630 17:21
Conagra Brands 30,805 +0,390 +1,28% 30,810 30,450 30,415 17:21
Concho Resources 65,600 0,000 0,00% 69,120 64,600 65,600 jan '21
Concord Medical S... 0,580 +0,001 +0,12% 0,624 0,000 0,580 16:35
ConocoPhillips 120,730 +0,030 +0,02% 121,390 120,010 120,700 17:22
CONSOL Coal Resou... 4,730 0,000 0,00% 4,970 4,610 4,730 dec '20
Consolidated Edison 97,190 +0,280 +0,29% 97,310 96,700 96,910 17:22
Constellation Brands 253,940 +1,650 +0,65% 254,300 252,380 252,290 17:21
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,620 +0,430 +2,13% 20,700 20,210 20,190 17:21
Consumers Energy ... 79,990 +0,140 +0,18% 79,990 79,990 79,850 15:30
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,580 -0,160 -1,83% 8,700 8,460 8,740 17:20
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... 14,550 -0,100 -0,68% 14,680 14,480 14,650 17:14
Copa Holdings SA 107,245 -2,595 -2,36% 114,000 106,200 109,840 17:21
Core Laboratories 18,165 +0,005 +0,03% 18,290 18,080 18,160 17:17
CoreCivic 15,270 +0,370 +2,48% 15,410 14,811 14,900 17:21
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 35,080 -0,030 -0,09% 35,160 35,010 35,110 17:21
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 26,315 0,000 0,00% 0,000 0,000 26,315 15 mei
COSTAMARE 26,250 +0,100 +0,38% 26,250 26,250 26,150 15:50
Costamare 14,250 +0,230 +1,64% 14,295 14,000 14,020 17:21
Costamare 25,400 -0,050 -0,20% 25,600 25,380 25,450 16:17
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 10,980 +0,130 +1,20% 10,980 10,840 10,850 17:21
Cousins Properties 23,890 -0,160 -0,67% 24,050 23,785 24,050 17:20
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 60,460 -1,030 -1,68% 61,430 60,450 61,490 17:20
Crawford & Company 9,210 0,000 0,00% 9,355 9,020 9,210 16:49
Crawford & Company 9,200 -0,080 -0,86% 9,200 9,200 9,280 16:37
Credicorp Ltd 172,755 -0,755 -0,44% 174,260 172,000 173,510 17:21
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 jun '23
CRESCENT POINT EN... 8,590 0,000 0,00% 8,660 8,515 8,590 14 mei
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 83,145 -2,495 -2,91% 86,180 83,060 85,640 17:21
Cross Timbers Roy... 14,070 +0,090 +0,64% 14,140 13,980 13,980 16:16
CrossAmerica Part... 19,550 +0,010 +0,05% 19,780 19,350 19,540 17:18
Crown Castle 104,180 +0,660 +0,64% 104,315 102,748 103,520 17:22
Crown Holdings 84,635 +0,415 +0,49% 84,780 84,070 84,220 17:21
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 51,785 -0,205 -0,39% 51,900 51,655 51,990 17:17
CubeSmart 43,640 +0,580 +1,35% 43,720 43,090 43,060 17:21
Cubic Corp 75,000 0,000 0,00% 75,010 74,950 75,000 mei '21
Cullen/Frost Bankers 106,135 -1,245 -1,16% 107,220 106,070 107,380 17:20
Culp 4,430 +0,040 +0,91% 4,440 4,390 4,390 16:50
Cummins 289,100 -3,040 -1,04% 293,900 289,100 292,140 17:21
Curtiss-Wright Corp 277,900 +0,900 +0,32% 278,650 277,180 277,000 17:22
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 48,500 -0,440 -0,90% 48,836 48,420 48,940 17:17
Customers Bancorp 25,840 +0,030 +0,12% 25,840 25,840 25,810 16:13
CVR Energy 28,960 +0,060 +0,21% 29,240 28,740 28,900 17:21
CVR Partners LP 82,190 +0,890 +1,09% 82,500 80,160 81,300 17:12
CVS HEALTH Corp 57,460 +1,200 +2,13% 57,670 56,290 56,260 17:22
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