Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 393,000 -9,430 -2,34% 404,480 392,980 402,430 07 mei
Cabot Corp 101,070 +5,130 +5,35% 103,460 98,420 95,940 07 mei
Caci Internationa... 421,010 -2,740 -0,65% 427,520 420,291 423,750 07 mei
CAE 20,600 -0,160 -0,77% 20,820 20,565 20,760 07 mei
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 38,100 +0,370 +0,98% 39,970 37,960 37,730 07 mei
California Resour... 52,940 +0,250 +0,47% 53,300 52,520 52,690 07 mei
California Water ... 51,230 +0,490 +0,97% 51,260 50,650 50,740 07 mei
Calix 30,100 +0,320 +1,07% 30,510 29,730 29,780 07 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... 105,990 +0,010 +0,01% 107,210 105,320 105,980 07 mei
Cameco Corp 51,750 +1,020 +2,01% 0,000 0,000 50,730 07 mei
Campbell Soup Com... 45,160 +0,280 +0,62% 45,310 44,830 44,880 07 mei
Canadian Imperial... 47,990 -0,390 -0,81% 48,650 47,980 48,380 07 mei
Canadian National... 125,280 -0,910 -0,72% 127,450 124,780 126,190 07 mei
Canadian Natural ... 76,440 +0,470 +0,62% 0,000 0,000 75,970 07 mei
Canadian Pacific ... 81,290 -0,230 -0,28% 82,330 80,800 81,520 07 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... 142,560 -0,770 -0,54% 144,620 141,610 143,330 07 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 99,720 +1,130 +1,15% 99,910 98,725 98,590 07 mei
Carlisle Companies 405,550 +0,080 +0,02% 412,460 404,500 405,470 07 mei
CarMax 69,230 -0,360 -0,52% 70,920 69,220 69,590 07 mei
Carnival Corp 14,120 -0,480 -3,29% 0,000 0,000 14,600 07 mei
Carnival PLC 12,890 -0,430 -3,23% 0,000 0,000 13,320 07 mei
Carpenter Technol... 102,540 +0,630 +0,62% 104,250 100,670 101,910 07 mei
Carriage Services 25,560 -0,180 -0,70% 26,120 25,480 25,740 07 mei
Carter's 68,710 -1,870 -2,65% 71,230 68,580 70,580 07 mei
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 56,530 +0,160 +0,28% 56,730 56,445 56,370 07 mei
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 345,000 +2,900 +0,85% 0,000 0,000 342,100 07 mei
CATO Corp 5,100 +0,100 +2,00% 5,180 4,990 5,000 07 mei
CBIZ 75,600 +0,990 +1,33% 75,840 74,630 74,610 07 mei
CBL & Associates ... 21,660 +0,130 +0,60% 21,870 21,630 21,530 07 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 86,510 +0,190 +0,22% 0,000 0,000 86,320 07 mei
Cedar Fair LP 40,460 +0,110 +0,27% 40,480 39,894 40,350 07 mei
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 16,300 +0,155 +0,96% 16,300 16,220 16,145 07 mei
Celanese Corp 162,730 +3,650 +2,29% 163,885 159,980 159,080 07 mei
Celestica 47,870 +0,970 +2,07% 47,970 46,860 46,900 07 mei
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,660 +0,030 +0,53% 5,922 5,610 5,630 07 mei
Cemex SAB de CV 7,810 -0,170 -2,13% 8,040 7,770 7,980 07 mei
Cencora 226,740 +2,700 +1,21% 0,000 0,000 224,040 07 mei
Cenovus Energy 20,610 -0,070 -0,34% 0,000 0,000 20,680 07 mei
Centene Corp 75,900 +0,760 +1,01% 76,105 75,215 75,140 07 mei
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,600 +0,280 +0,95% 29,700 29,350 29,320 07 mei
Central Pacific F... 20,770 -0,130 -0,62% 21,145 20,770 20,900 07 mei
Century Communities 84,370 -0,330 -0,39% 85,760 84,260 84,700 07 mei
CF Industries Hol... 74,990 +0,480 +0,64% 75,240 74,210 74,510 07 mei
CGI 103,100 -0,660 -0,64% 104,045 102,890 103,760 07 mei
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 236,300 +1,030 +0,44% 238,230 235,390 235,270 07 mei
Charles Schwab Corp 25,090 -0,090 -0,36% 25,238 25,020 25,180 07 mei
Charles Schwab Co... 75,540 -1,320 -1,72% 0,000 0,000 76,860 07 mei
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Chatham Lodging T... 9,190 +0,170 +1,88% 9,210 9,030 9,020 07 mei
Cheetah Mobile 4,090 -0,020 -0,49% 4,100 3,910 4,110 07 mei
Chegg 5,060 -0,100 -1,94% 0,000 0,000 5,160 07 mei
Chemed Corp 580,360 +9,300 +1,63% 583,630 570,255 571,060 07 mei
Chemours Company ... 27,970 +0,610 +2,23% 28,000 27,110 27,360 07 mei
Cherry Hill Mortg... 3,470 -0,080 -2,25% 0,000 0,000 3,550 07 mei
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 110,870 +1,280 +1,17% 111,000 109,780 109,590 07 mei
Chevron Corp 162,670 +0,370 +0,23% 0,000 0,000 162,300 07 mei
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,280 -0,070 -1,61% 4,395 4,264 4,350 07 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... 2,807 -0,073 -2,53% 2,910 2,680 2,880 07 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... 8,290 +0,110 +1,34% 8,330 8,200 8,180 07 mei
Chipotle Mexican ... 3.193,680 -5,420 -0,17% 0,000 0,000 3.199,100 07 mei
Choice Hotels Intnl 122,140 +0,490 +0,40% 123,090 121,740 121,650 07 mei
Chubb Limited 251,950 -0,100 -0,04% 253,180 251,735 252,050 07 mei
CHUNGHWA TELECOM ... 38,570 +0,370 +0,97% 38,610 38,410 38,200 07 mei
Church & Dwight Co 106,930 +1,520 +1,44% 0,000 0,000 105,410 07 mei
Ciena Corp 48,810 -0,140 -0,29% 49,530 48,730 48,950 07 mei
Cigna Group (The) 346,700 +4,290 +1,25% 347,060 343,200 342,410 07 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 17,380 +0,370 +2,18% 17,410 16,682 17,010 07 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 62,000 -0,810 -1,29% 0,000 0,000 62,810 07 mei
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,100 0,000 0,00% 29,160 29,060 29,100 07 mei
Citizens 2,120 -0,190 -8,23% 2,300 2,060 2,310 07 mei
Citizens Financia... 35,570 -0,190 -0,53% 36,035 35,540 35,760 07 mei
City Office REIT 4,830 -0,040 -0,82% 4,970 4,810 4,870 07 mei
CIVEO Corp 24,690 +0,210 +0,86% 24,830 24,500 24,480 07 mei
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 213,430 +0,890 +0,42% 215,700 212,540 212,540 07 mei
Clear Channel Out... 1,560 +0,030 +1,96% 1,570 1,520 1,530 07 mei
ClearBridge Energ... 41,740 +0,280 +0,68% 41,980 41,490 41,460 07 mei
ClearBridge MLP a... 41,950 +0,340 +0,82% 42,140 41,940 41,610 07 mei
ClearBridge MLP a... 46,830 +0,370 +0,80% 47,060 46,650 46,460 07 mei
Clearwater Paper ... 47,530 -0,310 -0,65% 48,500 47,300 47,840 07 mei
Cleveland-Cliffs 17,310 +0,110 +0,64% 0,000 0,000 17,200 07 mei
Clorox Company 141,170 +1,890 +1,36% 141,605 139,500 139,280 07 mei
CMS Energy Corp 62,220 +0,610 +0,99% 62,290 61,610 61,610 07 mei
CNA Financial Corp 44,160 -0,380 -0,85% 44,820 44,095 44,540 07 mei
CNH Industrial NV 11,900 +0,320 +2,76% 0,000 0,000 11,580 07 mei
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 23,890 -0,130 -0,54% 24,358 23,880 24,020 07 mei
Coca-Cola Company 62,620 +0,270 +0,43% 0,000 0,000 62,350 07 mei
Coca-Cola FEMSA S... 99,420 +2,320 +2,39% 99,500 97,190 97,100 07 mei
Coeur Mining 5,120 -0,020 -0,39% 0,000 0,000 5,140 07 mei
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,440 +0,010 +0,05% 19,490 19,420 19,430 07 mei
Cohen and Steers ... 11,450 +0,020 +0,17% 11,460 11,400 11,430 07 mei
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 94,080 +0,900 +0,97% 94,210 93,150 93,180 07 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 53,210 -0,680 -1,26% 54,185 53,190 53,890 07 mei
Comfort Systems USA 343,630 +8,090 +2,41% 0,000 0,000 335,540 07 mei
Commercial Metals... 56,270 +0,480 +0,86% 56,700 55,760 55,790 07 mei
Community Bank Sy... 46,700 -0,360 -0,76% 47,480 46,680 47,060 07 mei
Community Health ... 3,370 -0,010 -0,30% 3,425 3,355 3,380 07 mei
Community Healthc... 24,590 +0,160 +0,65% 24,840 24,240 24,430 07 mei
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,820 +0,100 +0,64% 15,950 15,720 15,720 07 mei
Companhia Energet... 2,600 -0,030 -1,14% 2,640 2,530 2,630 07 mei
Companhia Energet... 3,010 -0,130 -4,14% 3,100 3,000 3,140 07 mei
Companhia Paranae... 7,510 -0,050 -0,66% 0,000 0,000 7,560 07 mei
Companhia Siderur... 2,770 -0,050 -1,77% 2,830 2,770 2,820 07 mei
Compania Cervecer... 12,760 -0,070 -0,55% 12,870 12,560 12,830 07 mei
Compania de Minas... 17,220 +0,030 +0,17% 17,410 16,980 17,190 07 mei
Compass Diversified 22,130 +0,040 +0,18% 22,440 22,110 22,090 07 mei
Compass Minerals ... 13,360 +0,160 +1,21% 13,800 13,200 13,200 07 mei
Comstock Resources 10,330 +0,010 +0,10% 10,490 10,280 10,320 07 mei
Conagra Brands 30,720 +0,530 +1,76% 30,760 30,300 30,190 07 mei
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,632 +0,052 +8,99% 0,640 0,541 0,580 07 mei
ConocoPhillips 123,540 -0,010 -0,01% 0,000 0,000 123,550 07 mei
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 97,500 +1,370 +1,43% 97,560 95,910 96,130 07 mei
Constellation Brands 258,490 +1,180 +0,46% 260,620 256,525 257,310 07 mei
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,270 -0,190 -0,93% 20,670 20,250 20,460 07 mei
Consumers Energy ... 79,920 -0,080 -0,10% 79,920 79,250 80,000 07 mei
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,340 -0,070 -0,83% 8,430 8,230 8,410 07 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... 14,940 -1,630 -9,84% 17,630 14,910 16,570 07 mei
Copa Holdings SA 100,540 -1,760 -1,72% 101,900 100,215 102,300 07 mei
Core Laboratories 16,080 +0,020 +0,12% 16,360 16,060 16,060 07 mei
CoreCivic 15,310 +0,020 +0,13% 15,360 15,030 15,290 07 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 33,420 -0,020 -0,06% 33,660 33,370 33,440 07 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 25,820 -0,130 -0,50% 25,880 25,820 25,950 07 mei
Costamare 26,086 +0,176 +0,68% 26,160 26,086 25,910 07 mei
Costamare 12,640 +0,140 +1,12% 12,690 12,530 12,500 07 mei
Costamare 25,620 -0,068 -0,27% 25,620 25,620 25,688 07 mei
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,100 -0,400 -3,48% 11,285 10,640 11,500 07 mei
Cousins Properties 23,720 -0,130 -0,55% 24,370 23,710 23,850 07 mei
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 62,680 +0,640 +1,03% 63,610 62,190 62,040 07 mei
Crawford & Company 9,210 -0,010 -0,11% 9,380 9,170 9,220 07 mei
Crawford & Company 8,900 -0,050 -0,56% 9,199 8,900 8,950 07 mei
Credicorp Ltd 169,780 +0,040 +0,02% 171,010 168,500 169,740 07 mei
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 09 jun
CRESCENT POINT EN... 8,850 +0,030 +0,34% 8,920 8,710 8,820 07 mei
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 80,950 -1,170 -1,42% 0,000 0,000 82,120 07 mei
Cross Timbers Roy... 13,160 +0,130 +1,00% 13,240 12,850 13,030 07 mei
CrossAmerica Part... 22,030 -0,220 -0,99% 22,320 21,730 22,250 07 mei
Crown Castle 96,150 +0,230 +0,24% 97,900 95,660 95,920 07 mei
Crown Holdings 83,840 +0,570 +0,68% 84,190 83,240 83,270 07 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 50,320 +0,570 +1,15% 50,770 49,623 49,750 07 mei
CubeSmart 42,270 +0,420 +1,00% 0,000 0,000 41,850 07 mei
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 106,080 +0,600 +0,57% 107,360 105,500 105,480 07 mei
Culp 4,390 -0,040 -0,90% 4,500 4,360 4,430 07 mei
Cummins 286,910 +3,320 +1,17% 289,200 284,340 283,590 07 mei
Curtiss-Wright Corp 276,590 +2,900 +1,06% 278,130 273,690 273,690 07 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 47,540 -0,870 -1,80% 48,640 47,450 48,410 07 mei
Customers Bancorp 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 25,780 +0,100 +0,39% 25,780 25,700 25,680 07 mei
CVR Energy 29,230 -0,380 -1,28% 0,000 0,000 29,610 07 mei
CVR Partners LP 81,400 +0,080 +0,10% 81,950 80,600 81,320 07 mei
CVS HEALTH Corp 55,740 -0,230 -0,41% 0,000 0,000 55,970 07 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