Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 217,010 +5,460 +2,58% 217,980 209,151 211,550 19:18
Factset Research ... 434,450 +0,550 +0,13% 436,180 431,640 433,900 19:14
Fair Isaac Corp 1.266,370 +14,930 +1,19% 1.271,455 1.240,310 1.251,440 19:18
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,995 +0,045 +0,41% 10,995 10,900 10,950 19:18
FB Financial Corp 38,530 -0,090 -0,23% 38,670 38,410 38,620 19:09
FBL Financial Group 60,990 0,000 0,00% 61,010 60,960 60,990 mei '21
Federal Agricultu... 177,990 -1,020 -0,57% 180,279 177,760 179,010 19:10
Federal Agricultu... 134,980 0,000 0,00% 0,000 0,000 134,980 08 mei
Federal Agricultu... 25,120 0,000 0,00% 25,120 25,120 25,120 07 mei
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 102,202 +0,092 +0,09% 102,510 101,870 102,110 19:19
Federal Signal Corp 86,750 +1,370 +1,60% 86,790 85,510 85,380 19:16
FedEx Corp 261,050 +3,040 +1,18% 261,800 258,180 258,010 19:19
Ferrari NV 407,570 +1,350 +0,33% 408,270 404,070 406,220 19:19
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 52,040 -0,090 -0,17% 52,280 50,495 52,130 19:19
Fidelity National... 73,750 -0,300 -0,41% 74,365 73,410 74,050 19:19
First American Fi... 54,992 +0,382 +0,70% 55,250 54,380 54,610 19:19
First BanCorp 18,005 -0,055 -0,30% 18,125 17,990 18,060 19:18
First Commonwealt... 13,845 -0,005 -0,04% 13,930 13,790 13,850 19:18
First Horizon Corp 15,835 -0,005 -0,03% 15,940 15,770 15,840 19:19
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 48,150 +0,770 +1,63% 48,160 47,500 47,380 19:19
First Majestic Si... 7,330 +0,220 +3,09% 7,660 7,220 7,110 19:19
First Republic Bank 3,510 0,000 0,00% 0,000 0,000 3,510 apr '23
First Republic Bank 25,100 0,000 0,00% 25,100 25,080 25,100 okt '20
First Republic Ba... 25,350 0,000 0,00% 25,350 25,330 25,350 mrt '21
First Trust Energ... 18,100 0,000 0,00% 18,170 18,030 18,100 03 mei
First Trust Inter... 17,490 -0,090 -0,51% 17,550 17,480 17,580 19:18
First Trust MLP a... 9,830 0,000 0,00% 9,900 9,710 9,830 03 mei
FirstCash Holdings 118,500 -0,520 -0,44% 119,280 118,070 119,020 08 mei
FirstEnergy Corp 39,660 +0,190 +0,48% 39,830 39,370 39,470 19:19
Fiserv 153,500 +0,210 +0,14% 154,620 153,135 153,290 19:18
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... 18,630 -0,040 -0,21% 18,660 18,590 18,670 19:15
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,450 -0,120 -3,36% 3,599 3,390 3,570 19:08
Flowers Foods 25,355 +0,235 +0,94% 25,370 25,080 25,120 19:19
Flowserve Corp 49,180 +0,280 +0,57% 49,240 48,900 48,900 19:19
Fluor Corp 38,770 +0,420 +1,10% 38,840 38,390 38,350 19:17
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 66,190 +1,350 +2,08% 66,713 65,270 64,840 19:19
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,900 -0,070 -0,50% 14,030 13,895 13,970 19:18
Fomento Economico... 121,150 +1,760 +1,47% 121,610 119,330 119,390 19:19
Foot Locker 24,010 +0,170 +0,71% 24,150 23,770 23,840 19:19
Ford Motor Company 12,135 -0,015 -0,12% 12,220 12,080 12,150 19:19
Forestar Group 34,900 +1,100 +3,25% 35,000 34,060 33,800 19:19
Fortive Corp 77,470 +0,940 +1,23% 77,520 76,473 76,530 19:19
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 5,060 +0,250 +5,20% 5,205 4,895 4,810 19:19
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 19,260 +0,230 +1,21% 19,550 19,000 19,030 19:04
Four Corners Prop... 24,150 +0,090 +0,37% 24,180 24,040 24,060 19:18
Franco-Nevada Corp 127,020 +0,680 +0,54% 128,080 126,620 126,340 19:18
Franklin Covey Co... 38,950 -0,020 -0,05% 39,310 38,940 38,970 18:46
Franklin Financia... 30,480 0,000 0,00% 30,790 29,850 30,480 aug '20
Franklin Resources 23,815 +0,335 +1,43% 24,160 23,430 23,480 19:19
Freeport-McMoran 50,845 +0,885 +1,77% 51,020 49,700 49,960 19:19
Fresenius Medical... 20,895 +0,215 +1,04% 21,015 20,690 20,680 19:19
Fresh Del Monte P... 24,280 +0,150 +0,62% 24,370 24,080 24,130 19:13
Frontline Plc 25,590 +0,290 +1,15% 25,790 25,360 25,300 19:18
FTI Consulting 218,250 -0,990 -0,45% 219,540 218,000 219,240 19:18
Future Fuel Corp 5,495 +0,035 +0,64% 5,500 5,440 5,460 19:19
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