Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 222,730 +4,720 +2,17% 223,405 217,090 218,010 22:00
Factset Research ... 439,160 +3,180 +0,73% 440,235 435,840 435,980 22:00
Fair Isaac Corp 1.328,610 +41,830 +3,25% 1.358,215 1.293,000 1.286,780 22:00
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 11,190 +0,050 +0,45% 11,210 10,950 11,140 22:00
FB Financial Corp 38,830 +0,010 +0,03% 39,120 38,360 38,820 22:00
FBL Financial Group 60,990 0,000 0,00% 61,010 60,960 60,990 mei '21
Federal Agricultu... 179,500 +1,230 +0,69% 180,400 178,110 178,270 22:00
Federal Agricultu... 139,480 +4,500 +3,33% 139,480 138,990 134,980 21:38
Federal Agricultu... 25,270 -0,010 -0,04% 25,270 25,270 25,280 16:22
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 101,720 -0,830 -0,81% 103,060 101,580 102,550 22:00
Federal Signal Corp 87,710 +0,490 +0,56% 87,810 86,540 87,220 22:00
FedEx Corp 265,730 +3,670 +1,40% 265,950 262,060 262,060 22:00
Ferrari NV 405,000 -2,430 -0,60% 405,505 400,470 407,430 22:00
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 51,530 -1,080 -2,05% 52,735 51,450 52,610 22:00
Fidelity National... 74,640 +0,930 +1,26% 74,730 73,630 73,710 22:00
First American Fi... 56,010 +0,240 +0,43% 56,010 55,310 55,770 22:00
First BanCorp 18,090 +0,030 +0,17% 18,130 17,955 18,060 22:00
First Commonwealt... 13,890 -0,050 -0,36% 13,980 13,740 13,940 22:00
First Horizon Corp 15,790 -0,090 -0,57% 15,940 15,750 15,880 22:00
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 47,720 -0,400 -0,83% 48,240 47,455 48,120 22:00
First Majestic Si... 7,290 -0,190 -2,54% 7,640 7,260 7,480 22:00
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... 17,400 +0,030 +0,17% 17,590 17,330 17,370 22:00
First Trust MLP a... 9,830 0,000 0,00% 9,900 9,710 9,830 03 mei
FirstCash Holdings 120,470 +1,970 +1,66% 120,475 118,280 118,500 09 mei
FirstEnergy Corp 39,940 +0,100 +0,25% 40,090 39,650 39,840 22:00
Fiserv 154,220 -0,450 -0,29% 155,530 154,200 154,670 22:00
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... 18,600 -0,120 -0,64% 18,730 18,540 18,720 21:59
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,460 -0,020 -0,57% 3,560 3,425 3,480 22:00
Flowers Foods 25,420 0,000 0,00% 25,425 25,220 25,420 22:00
Flowserve Corp 49,590 +0,240 +0,49% 49,820 49,520 49,350 22:00
Fluor Corp 38,650 -0,380 -0,97% 39,240 38,430 39,030 22:00
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 67,530 +0,510 +0,76% 67,945 66,590 67,020 22:00
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 14,100 +0,140 +1,00% 14,130 13,870 13,960 22:00
Fomento Economico... 120,970 -0,340 -0,28% 122,090 120,630 121,310 22:00
Foot Locker 24,110 -0,210 -0,86% 24,860 23,910 24,320 22:00
Ford Motor Company 11,990 -0,140 -1,15% 12,170 11,912 12,130 22:00
Forestar Group 34,010 -0,760 -2,19% 34,880 33,850 34,770 22:00
Fortive Corp 76,880 -0,600 -0,77% 78,100 76,820 77,480 22:00
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 5,210 +0,030 +0,58% 5,270 5,090 5,180 22:00
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 19,080 -0,490 -2,50% 19,880 18,935 19,570 22:00
Four Corners Prop... 24,560 +0,330 +1,36% 24,600 24,190 24,230 22:00
Franco-Nevada Corp 127,800 +0,420 +0,33% 129,700 126,900 127,380 22:00
Franklin Covey Co... 38,460 -0,700 -1,79% 39,340 38,320 39,160 22:00
Franklin Financia... 30,480 0,000 0,00% 30,790 29,850 30,480 aug '20
Franklin Resources 23,740 -0,400 -1,66% 24,175 23,635 24,140 22:00
Freeport-McMoran 51,590 +0,510 +1,00% 52,000 51,350 51,080 22:00
Fresenius Medical... 21,720 +0,840 +4,02% 22,040 21,600 20,880 22:00
Fresh Del Monte P... 24,470 +0,120 +0,49% 24,520 24,050 24,350 22:00
Frontline Plc 26,190 +0,460 +1,79% 26,740 26,155 25,730 22:00
FTI Consulting 221,780 +3,420 +1,57% 222,320 218,080 218,360 22:00
Future Fuel Corp 5,500 -0,090 -1,61% 5,600 5,440 5,590 22:00
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