Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 402,440 +4,140 +1,04% 408,150 397,500 398,300 20:16
Cabot Corp 91,790 +1,100 +1,21% 92,025 0,000 90,690 20:15
Caci Internationa... 368,680 +4,620 +1,27% 370,025 365,460 364,060 20:16
CAE 18,520 -0,040 -0,22% 18,820 18,510 18,560 20:15
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 34,990 +0,140 +0,40% 35,265 34,660 34,850 20:16
California Resour... 54,220 +0,530 +0,99% 54,810 0,000 53,690 20:15
California Water ... 45,440 +0,540 +1,20% 45,720 0,000 44,900 20:16
Calix 29,380 -0,060 -0,20% 29,780 29,090 29,440 20:16
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... 96,340 +1,050 +1,10% 96,920 0,000 95,290 20:16
Cameco Corp 48,110 -0,060 -0,12% 48,900 47,720 48,170 20:16
Campbell Soup Com... 44,355 +0,645 +1,48% 44,385 43,680 43,710 20:16
Canadian Imperial... 47,570 +0,350 +0,74% 47,790 0,000 47,220 20:16
Canadian National... 127,380 +0,220 +0,17% 128,845 127,130 127,160 20:16
Canadian Natural ... 76,930 +0,100 +0,13% 77,550 76,500 76,830 20:16
Canadian Pacific ... 84,420 +0,480 +0,57% 84,950 83,910 83,940 20:17
Canon 21,630 0,000 0,00% 0,000 0,000 21,630 mrt '23
Cantel Medical Corp 80,370 0,000 0,00% 81,740 80,370 80,370 jun '21
Capital One Finan... 143,780 +2,150 +1,52% 145,190 0,000 141,630 20:17
Capital One Finan... 25,020 0,000 0,00% 25,020 24,990 25,020 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 107,350 +1,350 +1,27% 107,715 106,280 106,000 20:16
Carlisle Companies 367,585 +0,175 +0,05% 371,045 365,475 367,410 20:14
CarMax 68,040 +0,130 +0,19% 68,680 67,940 67,910 20:16
Carnival Corp 14,130 -0,050 -0,35% 14,300 14,060 14,180 20:17
Carnival PLC 12,735 -0,065 -0,51% 12,899 12,685 12,800 20:16
Carpenter Technol... 78,245 -1,135 -1,43% 79,980 78,060 79,380 20:16
Carriage Services 23,950 +0,380 +1,61% 24,290 0,000 23,570 20:16
Carter's 71,535 +0,125 +0,18% 72,310 71,050 71,410 20:17
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,870 +0,070 +0,13% 56,050 55,750 55,800 20:17
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 353,505 -4,425 -1,24% 360,930 352,140 357,930 20:16
CATO Corp 5,140 +0,200 +4,05% 5,150 5,000 4,940 20:04
CBIZ 74,495 +0,275 +0,37% 75,020 74,120 74,220 20:16
CBL & Associates ... 21,665 +0,325 +1,52% 21,710 0,000 21,340 20:12
CBL & Associates ... 0,625 0,000 0,00% 0,665 0,350 0,625 nov '20
CBL& Associates P... 0,650 0,000 0,00% 0,660 0,321 0,650 nov '20
Cbre Group 84,900 -0,240 -0,28% 85,535 84,790 85,140 20:16
Cedar Fair LP 38,320 -0,140 -0,36% 38,785 38,083 38,460 20:15
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,600 +0,500 +3,31% 15,600 14,800 15,100 20:16
Celanese Corp 154,670 +0,050 +0,03% 157,040 154,220 154,620 20:16
Celestica 40,965 -2,845 -6,49% 43,780 40,800 43,810 20:17
Cellcom Israel Ltd 3,770 0,000 0,00% 3,880 3,690 3,770 feb '21
Cementos Pacasmay... 5,154 -0,126 -2,39% 5,350 5,140 5,280 18:43
Cemex SAB de CV 7,935 -0,145 -1,79% 8,060 7,840 8,080 20:16
Cencora 238,870 +1,570 +0,66% 239,650 236,980 237,300 20:16
Cenovus Energy 20,885 +0,225 +1,09% 21,100 20,570 20,660 20:16
Centene Corp 75,120 +1,370 +1,86% 75,320 73,590 73,750 20:17
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 28,440 +0,490 +1,75% 28,505 28,010 27,950 20:16
Central Pacific F... 19,040 +0,340 +1,82% 19,130 0,000 18,700 20:16
Century Communities 78,800 +0,020 +0,03% 80,180 0,000 78,780 20:17
CF Industries Hol... 79,525 -0,065 -0,08% 80,645 79,520 79,590 20:16
CGI 103,950 +0,050 +0,05% 104,200 103,500 103,900 20:16
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 227,225 -0,325 -0,14% 230,340 225,647 227,550 20:17
Charles Schwab Corp 24,840 +0,148 +0,60% 24,880 24,745 24,693 20:15
Charles Schwab Co... 73,450 +0,519 +0,71% 73,875 72,860 72,930 20:16
Charles Schwab Co... 25,010 0,000 0,00% 25,070 24,990 25,010 mei '21
Chatham Lodging T... 9,272 +0,021 +0,23% 9,230 9,230 9,250 20:15
Cheetah Mobile 3,510 +0,140 +4,15% 3,560 3,398 3,370 19:48
Chegg 7,085 +0,055 +0,78% 7,255 6,920 7,030 20:16
Chemed Corp 600,450 +3,030 +0,51% 603,903 597,260 597,420 20:11
Chemours Company ... 25,985 -0,495 -1,87% 26,540 25,850 26,480 20:16
Cherry Hill Mortg... 3,330 +0,070 +2,15% 3,330 0,000 3,260 20:13
Chesapeake Energy... 2,522 0,000 0,00% 2,550 2,350 2,522 jun '20
Chesapeake Utilities 104,350 +1,840 +1,79% 104,787 102,150 102,510 20:16
Chevron Corp 159,950 +2,380 +1,51% 160,750 158,150 157,570 20:16
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,080 +0,060 +1,49% 4,125 0,000 4,020 20:16
China Distance Ed... 9,730 0,000 0,00% 9,750 9,720 9,730 mrt '21
China Eastern Air... 20,090 0,000 0,00% 0,000 0,000 20,090 feb '23
China Green Agric... 3,000 +0,140 +4,89% 2,920 2,790 2,860 18:51
China Life Insura... 7,050 0,000 0,00% 0,000 0,000 7,050 sep '22
China Mobile Limited 27,510 0,000 0,00% 27,880 26,140 27,510 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 0,000 0,00% 26,450 24,550 26,450 jan '21
China Unicom (HON... 6,030 0,000 0,00% 6,050 5,450 6,030 jan '21
China Yuchai Inte... 8,310 0,000 0,00% 8,320 8,310 8,310 20:00
Chipotle Mexican ... 2.866,450 -41,520 -1,43% 0,000 2.862,360 2.907,970 20:16
Choice Hotels Intnl 116,030 -1,040 -0,89% 117,010 115,700 117,070 20:16
Chubb Limited 250,080 +4,690 +1,91% 250,380 244,970 245,390 20:16
CHUNGHWA TELECOM ... 37,860 -0,300 -0,79% 38,190 37,800 38,160 20:15
Church & Dwight Co 104,295 +1,095 +1,06% 104,320 102,100 103,200 20:16
Ciena Corp 43,685 -0,085 -0,19% 44,030 43,490 43,770 20:16
Cigna Group (The) 351,420 +2,640 +0,76% 352,615 348,020 348,780 20:16
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 18,163 +0,043 +0,23% 18,320 17,850 18,120 20:17
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 59,090 +0,770 +1,32% 59,439 0,000 58,320 20:17
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,710 +0,030 +0,10% 29,712 29,660 29,680 20:00
Citizens 2,100 +0,090 +4,48% 2,140 2,030 2,010 19:37
Citizens Financia... 33,850 +0,950 +2,89% 33,970 32,880 32,900 20:17
City Office REIT 4,510 +0,050 +1,12% 4,570 4,450 4,460 20:15
CIVEO Corp 25,530 +0,460 +1,83% 25,670 25,240 25,070 20:08
Clarivate Plc 28,930 0,000 0,00% 29,580 28,610 28,930 jan '21
Clean Harbors 193,040 +2,140 +1,12% 193,990 0,000 190,900 20:16
Clear Channel Out... 1,480 +0,040 +2,78% 1,515 0,000 1,440 20:16
ClearBridge Energ... 40,340 +0,830 +2,10% 40,450 39,530 39,510 20:15
ClearBridge MLP a... 40,850 +0,770 +1,92% 40,778 0,000 40,080 20:09
ClearBridge MLP a... 45,300 +0,570 +1,27% 45,650 44,750 44,730 20:16
Clearwater Paper ... 39,820 +0,470 +1,19% 39,980 39,040 39,350 20:16
Cleveland-Cliffs 20,645 -0,185 -0,89% 21,015 20,515 20,830 20:16
Clorox Company 142,861 -0,339 -0,24% 143,180 141,395 143,200 20:16
CMS Energy Corp 59,470 +0,990 +1,69% 59,680 58,680 58,480 20:17
CNA Financial Corp 44,390 +1,050 +2,42% 44,410 43,655 43,340 20:16
CNH Industrial NV 12,240 -0,160 -1,29% 12,470 12,160 12,400 20:16
CNOOC Limited 121,760 0,000 0,00% 123,700 120,060 121,760 mrt '21
CNX Resources Corp 23,945 +0,245 +1,03% 24,070 23,650 23,700 20:16
Coca-Cola Company 59,720 +0,810 +1,37% 59,750 59,020 58,910 20:17
Coca-Cola FEMSA S... 93,340 +0,100 +0,11% 94,060 93,190 93,240 20:16
Coeur Mining 4,470 +0,030 +0,68% 4,530 4,380 4,440 20:17
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 18,790 +0,060 +0,32% 18,810 0,000 18,730 20:06
Cohen and Steers ... 10,870 +0,080 +0,74% 10,910 10,759 10,790 20:12
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 87,045 +0,335 +0,39% 87,130 85,973 86,710 20:17
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ... 55,150 0,000 0,00% 55,150 55,150 55,150 15 apr
Comerica 51,640 +0,980 +1,93% 52,170 50,680 50,660 20:16
Comfort Systems USA 288,775 -3,465 -1,19% 295,490 287,948 292,240 20:15
Commercial Metals... 54,900 -0,380 -0,69% 55,895 54,780 55,280 20:16
Community Bank Sy... 43,810 +1,330 +3,13% 43,985 0,000 42,480 20:15
Community Health ... 2,840 +0,060 +2,16% 2,930 2,780 2,780 20:16
Community Healthc... 25,525 +0,345 +1,37% 25,780 25,200 25,180 20:15
Companhia Brasile... 0,445 0,000 0,00% 0,460 0,445 0,445 18 apr
Companhia DE Sane... 16,050 +0,310 +1,97% 16,130 15,760 15,740 20:16
Companhia Energet... 2,465 +0,025 +1,02% 2,490 2,455 2,440 20:16
Companhia Energet... 2,880 +0,020 +0,70% 2,900 2,880 2,860 20:13
Companhia Paranae... 7,235 +0,155 +2,19% 7,260 0,000 7,080 20:16
Companhia Siderur... 2,780 +0,060 +2,21% 2,790 0,000 2,720 20:17
Compania Cervecer... 11,960 +0,070 +0,59% 11,980 0,000 11,890 20:15
Compania de Minas... 15,960 -0,050 -0,31% 16,030 15,880 16,010 20:16
Compass Diversified 22,660 +0,330 +1,48% 22,770 0,000 22,330 20:16
Compass Minerals ... 13,610 +0,010 +0,07% 13,866 13,410 13,600 20:16
Comstock Resources 9,345 +0,105 +1,14% 9,410 0,000 9,240 20:16
Conagra Brands 30,730 +0,370 +1,22% 30,815 30,310 30,360 20:17
Concho Resources 65,600 0,000 0,00% 69,120 64,600 65,600 jan '21
Concord Medical S... 0,500 -0,083 -14,25% 0,520 0,500 0,583 18:19
ConocoPhillips 129,170 +1,360 +1,06% 130,510 127,810 127,810 20:16
CONSOL Coal Resou... 4,730 0,000 0,00% 4,970 4,610 4,730 dec '20
Consolidated Edison 92,225 +1,325 +1,46% 92,530 91,130 90,900 20:16
Constellation Brands 262,845 +4,165 +1,61% 263,560 259,285 258,680 20:17
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,720 +0,110 +0,53% 21,080 0,000 20,610 20:16
Consumers Energy ... 79,810 0,000 0,00% 0,000 0,000 79,810 18 apr
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 7,785 -0,065 -0,83% 7,960 7,740 7,850 20:16
Cooper Companies ... 331,350 0,000 0,00% 0,000 0,000 331,350 25 sep
Cooper Tire & Rub... 60,170 0,000 0,00% 60,460 59,870 60,170 jun '21
Cooper-Standard A... 15,622 +0,312 +2,04% 15,840 0,000 15,310 20:15
Copa Holdings SA 102,005 +2,065 +2,07% 102,340 99,450 99,940 20:15
Core Laboratories 17,120 +0,130 +0,77% 17,200 16,820 16,990 20:16
CoreCivic 14,695 -0,005 -0,03% 14,940 14,590 14,700 20:16
CoreLogic 80,000 0,000 0,00% 80,010 79,960 80,000 jun '21
CorEnergy Infrast... 4,200 +0,080 +1,94% 0,000 0,000 4,120 01 dec
Corning 31,285 +0,375 +1,21% 31,390 0,000 30,910 20:16
Corporate Asset B... 25,050 0,000 0,00% 25,050 25,050 25,050 feb '21
Corporate Backed ... 0,597 0,000 0,00% 0,700 0,500 0,597 mei '20
Corporate Backed ... 0,601 0,000 0,00% 0,830 0,601 0,601 mei '20
Corporate Office ... 24,940 0,000 0,00% 0,000 0,000 24,940 14 sep
Cosan Limited 20,290 0,000 0,00% 20,670 19,790 20,290 mrt '21
Costamare 25,660 0,000 0,00% 0,000 0,000 25,660 18 apr
COSTAMARE 25,732 +0,012 +0,05% 25,860 25,620 25,720 18:52
Costamare 10,845 +0,165 +1,54% 10,910 10,720 10,680 20:15
Costamare 25,800 +0,450 +1,78% 25,740 25,350 25,350 16:52
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,045 +0,005 +0,05% 11,160 10,900 11,040 20:16
Cousins Properties 22,115 +0,075 +0,34% 22,360 22,060 22,040 20:16
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 61,395 +0,025 +0,04% 62,230 0,000 61,370 20:16
Crawford & Company 9,850 0,000 0,00% 10,010 0,000 9,850 20:16
Crawford & Company 9,705 -0,165 -1,67% 9,815 9,670 9,870 20:07
Credicorp Ltd 164,580 +2,700 +1,67% 164,820 162,750 161,880 20:15
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 09 jun
CRESCENT POINT EN... 8,710 +0,260 +3,08% 8,730 8,410 8,450 20:17
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 77,290 +0,150 +0,19% 78,060 76,545 77,140 20:17
Cross Timbers Roy... 14,080 +0,940 +7,15% 14,180 13,140 13,140 20:12
CrossAmerica Part... 22,550 +0,200 +0,89% 22,700 22,390 22,350 20:07
Crown Castle 94,620 +0,250 +0,26% 95,555 93,885 94,370 20:17
Crown Holdings 77,360 +0,440 +0,57% 77,540 76,150 76,920 20:16
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 0,000 0,00% 30,920 30,700 30,920 okt '20
CTS Corp 43,500 +0,400 +0,93% 43,630 42,880 43,100 20:16
CubeSmart 41,870 +0,010 +0,02% 42,260 41,860 41,860 20:16
Cubic Corp 75,000 0,000 0,00% 75,010 74,950 75,000 mei '21
Cullen/Frost Bankers 111,270 +2,180 +2,00% 111,480 108,750 109,090 20:16
Culp 4,460 -0,020 -0,45% 4,530 4,440 4,480 19:50
Cummins 286,690 -4,730 -1,62% 293,435 284,920 291,420 20:16
Curtiss-Wright Corp 249,790 +1,260 +0,51% 252,005 248,780 248,530 20:07
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 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 48,010 +1,180 +2,52% 48,260 0,000 46,830 20:16
Customers Bancorp 25,395 -0,065 -0,26% 25,454 25,372 25,460 20:15
CVR Energy 32,760 +0,210 +0,65% 33,010 32,420 32,550 20:16
CVR Partners LP 76,495 +0,645 +0,85% 77,370 74,950 75,850 20:13
CVS HEALTH Corp 69,680 +0,290 +0,42% 69,935 68,790 69,390 20:16
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