Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 239,410 -6,920 -2,81% 248,940 231,920 246,330 31 mei
Factset Research ... 404,370 -2,120 -0,52% 405,730 401,470 406,490 31 mei
Fair Isaac Corp 1.288,975 -13,685 -1,05% 1.305,150 1.266,720 1.302,660 31 mei
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,860 +0,180 +1,69% 10,860 10,685 10,680 31 mei
FB Financial Corp 37,000 +0,110 +0,30% 37,370 36,730 36,890 31 mei
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 174,670 -0,940 -0,54% 176,150 173,250 175,610 31 mei
Federal Agricultu... 144,250 0,000 0,00% 144,250 144,250 144,250 15 mei
Federal Agricultu... 25,130 -0,050 -0,20% 25,130 25,130 25,180 31 mei
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 100,960 +2,120 +2,14% 101,170 98,700 98,840 31 mei
Federal Signal Corp 92,020 +4,770 +5,47% 92,030 88,150 87,250 31 mei
FedEx Corp 253,960 +4,380 +1,75% 254,325 248,120 249,580 31 mei
Ferrari NV 411,000 +2,020 +0,49% 411,220 407,270 408,980 31 mei
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 50,370 +0,110 +0,22% 50,640 49,900 50,260 31 mei
Fidelity National... 75,930 +1,850 +2,50% 75,940 74,230 74,080 31 mei
First American Fi... 55,580 +0,320 +0,58% 55,620 54,700 55,260 31 mei
First BanCorp 17,730 +0,150 +0,85% 17,755 17,490 17,580 31 mei
First Commonwealt... 13,510 +0,130 +0,97% 13,550 13,410 13,380 31 mei
First Horizon Corp 15,840 +0,160 +1,02% 15,885 15,675 15,680 31 mei
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 47,100 +0,520 +1,12% 47,180 46,590 46,580 31 mei
First Majestic Si... 7,160 -0,060 -0,83% 7,445 7,110 7,220 31 mei
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... 18,100 +0,010 +0,06% 18,170 18,030 18,090 03 mei
First Trust Inter... 17,720 +0,190 +1,08% 17,730 17,570 17,530 31 mei
First Trust MLP a... 9,830 +0,020 +0,20% 9,900 9,710 9,810 03 mei
FirstCash Holdings 117,980 +0,770 +0,66% 118,635 116,710 117,210 31 mei
FirstEnergy Corp 40,260 +1,270 +3,26% 40,310 38,930 38,990 31 mei
Fiserv 149,760 +1,880 +1,27% 149,860 146,790 147,880 31 mei
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... 18,660 +0,200 +1,08% 18,680 18,480 18,460 31 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 4,260 +0,190 +4,67% 4,360 3,950 4,070 31 mei
Flowers Foods 23,180 +0,410 +1,80% 23,245 22,740 22,770 31 mei
Flowserve Corp 49,700 +0,610 +1,24% 49,710 48,630 49,090 31 mei
Fluor Corp 43,400 +1,150 +2,72% 43,430 41,940 42,250 31 mei
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 60,940 -0,220 -0,36% 61,840 60,390 61,160 31 mei
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,770 +0,140 +1,03% 13,800 13,640 13,630 31 mei
Fomento Economico... 114,620 -1,620 -1,39% 117,130 114,490 116,240 31 mei
Foot Locker 27,755 +1,865 +7,20% 27,800 25,350 25,890 31 mei
Ford Motor Company 12,130 +0,360 +3,06% 12,150 11,660 11,770 31 mei
Forestar Group 34,010 +0,710 +2,13% 34,020 33,250 33,300 31 mei
Fortive Corp 74,440 +0,860 +1,17% 74,485 73,210 73,580 31 mei
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 6,240 +0,010 +0,16% 6,320 6,100 6,230 31 mei
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 18,240 +0,220 +1,22% 18,280 17,995 18,020 31 mei
Four Corners Prop... 24,420 +0,310 +1,29% 24,475 24,110 24,110 31 mei
Franco-Nevada Corp 123,800 -0,460 -0,37% 125,170 123,120 124,260 31 mei
Franklin Covey Co... 37,000 +0,310 +0,84% 37,090 36,780 36,690 31 mei
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 23,600 +0,540 +2,34% 23,630 23,100 23,060 31 mei
Freeport-McMoran 52,730 +0,420 +0,80% 53,290 51,210 52,310 31 mei
Fresenius Medical... 21,275 +0,205 +0,97% 21,310 21,055 21,070 31 mei
Fresh Del Monte P... 23,360 +0,390 +1,70% 23,365 23,000 22,970 31 mei
Frontline Plc 28,320 +0,360 +1,29% 28,830 28,250 27,960 31 mei
FTI Consulting 214,800 +1,400 +0,66% 215,235 211,650 213,400 31 mei
Future Fuel Corp 4,280 0,000 0,00% 4,360 4,265 4,280 31 mei
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