Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 165,200 -0,920 -0,55% 169,480 163,970 166,120 18 apr
Factset Research ... 429,460 +0,210 +0,05% 431,550 424,650 429,250 18 apr
Fair Isaac Corp 1.162,250 +8,970 +0,78% 1.203,000 1.147,055 1.153,280 18 apr
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,580 +0,170 +1,63% 10,590 10,380 10,410 18 apr
FB Financial Corp 35,560 -0,080 -0,22% 36,010 35,470 35,640 18 apr
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 180,360 +0,450 +0,25% 181,440 179,430 179,910 18 apr
Federal Agricultu... 140,160 -3,340 -2,33% 140,160 140,160 143,500 18 apr
Federal Agricultu... 25,050 -0,042 -0,17% 25,050 25,050 25,092 18 apr
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 98,530 +1,490 +1,54% 98,620 96,780 97,040 18 apr
Federal Signal Corp 81,520 -1,070 -1,30% 83,440 81,450 82,590 18 apr
FedEx Corp 263,150 +0,080 +0,03% 265,200 262,080 263,070 18 apr
Ferrari NV 412,620 -3,380 -0,81% 417,900 410,340 416,000 18 apr
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 47,580 +0,560 +1,19% 47,670 47,200 47,020 18 apr
Fidelity National... 70,000 -0,350 -0,50% 70,960 69,880 70,350 18 apr
First American Fi... 55,240 +0,250 +0,45% 55,545 55,070 54,990 18 apr
First BanCorp 16,440 +0,150 +0,92% 16,525 16,265 16,290 18 apr
First Commonwealt... 12,790 +0,170 +1,35% 12,855 12,560 12,620 18 apr
First Horizon Corp 14,275 +0,105 +0,74% 14,445 14,140 14,170 18 apr
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 46,070 -2,530 -5,21% 0,000 45,810 48,600 18 apr
First Majestic Si... 6,770 -0,070 -1,02% 7,090 6,740 6,840 18 apr
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... 17,830 +0,040 +0,22% 17,930 17,785 17,790 18 apr
First Trust Inter... 16,990 +0,090 +0,53% 17,020 16,900 16,900 18 apr
First Trust MLP a... 9,560 +0,070 +0,74% 9,600 9,450 9,490 18 apr
FirstCash Holdings 128,680 -0,960 -0,74% 131,150 128,520 129,640 18 apr
FirstEnergy Corp 37,630 +0,180 +0,48% 37,740 37,230 37,450 18 apr
Fiserv 146,910 -0,190 -0,13% 147,880 146,305 147,100 18 apr
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... 18,010 -0,060 -0,33% 18,120 17,995 18,070 18 apr
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,540 +0,090 +2,61% 3,550 3,370 3,450 18 apr
Flowers Foods 24,040 +0,710 +3,04% 24,055 23,290 23,330 18 apr
Flowserve Corp 45,630 -0,040 -0,09% 46,190 45,600 45,670 18 apr
Fluor Corp 39,210 -0,390 -0,98% 40,270 38,930 39,600 18 apr
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 56,940 +0,880 +1,57% 57,215 56,045 56,060 18 apr
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 12,760 -0,040 -0,31% 12,840 12,560 12,800 18 apr
Fomento Economico... 119,070 +0,130 +0,11% 121,030 118,640 118,940 18 apr
Foot Locker 21,610 -0,040 -0,18% 22,190 21,550 21,650 18 apr
Ford Motor Company 12,060 +0,020 +0,17% 12,170 11,980 12,040 18 apr
Forestar Group 31,300 -2,860 -8,37% 34,035 30,725 34,160 18 apr
Fortive Corp 80,180 -0,020 -0,02% 81,160 80,050 80,200 18 apr
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 4,510 -0,060 -1,31% 4,650 4,510 4,570 18 apr
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 19,010 -0,170 -0,89% 0,000 18,780 19,180 18 apr
Four Corners Prop... 22,660 +0,090 +0,40% 22,880 22,540 22,570 18 apr
Franco-Nevada Corp 121,670 +1,200 +1,00% 122,495 120,490 120,470 18 apr
Franklin Covey Co... 37,980 -0,220 -0,58% 38,980 37,380 38,200 18 apr
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 25,020 +0,210 +0,85% 25,170 24,760 24,810 18 apr
Freeport-McMoran 50,160 +0,340 +0,68% 51,020 49,675 49,820 18 apr
Fresenius Medical... 19,390 +0,420 +2,21% 19,410 19,040 18,970 18 apr
Fresh Del Monte P... 25,360 +0,520 +2,09% 25,390 24,990 24,840 18 apr
Frontline Plc 22,870 -1,170 -4,87% 23,700 22,770 24,040 18 apr
FTI Consulting 207,640 +3,180 +1,56% 208,180 0,000 204,460 18 apr
Future Fuel Corp 5,580 -0,090 -1,59% 5,770 5,565 5,670 18 apr
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