Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 363,690 -14,310 -3,79% 378,430 363,110 378,000 21 mei
Cabot Corp 101,680 -1,090 -1,06% 103,490 101,430 102,770 21 mei
Caci Internationa... 426,890 -0,360 -0,08% 427,390 424,140 427,250 21 mei
CAE 19,830 -0,430 -2,12% 20,030 19,500 20,260 21 mei
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 36,450 0,000 0,00% 36,693 36,120 36,450 21 mei
California Resour... 47,910 -0,830 -1,70% 48,930 47,800 48,740 21 mei
California Water ... 53,300 +0,540 +1,02% 53,330 52,298 52,760 21 mei
Calix 31,420 +0,090 +0,29% 31,540 31,160 31,330 21 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... 105,920 +0,350 +0,33% 106,230 105,400 105,570 21 mei
Cameco Corp 53,730 -0,270 -0,50% 54,930 53,300 54,000 21 mei
Campbell Soup Com... 46,030 -0,350 -0,75% 46,500 45,765 46,380 21 mei
Canadian Imperial... 49,070 +0,130 +0,27% 49,340 48,760 48,940 21 mei
Canadian National... 126,690 -1,520 -1,19% 127,900 126,334 128,210 21 mei
Canadian Natural ... 77,140 -0,120 -0,16% 77,605 76,380 77,260 21 mei
Canadian Pacific ... 81,210 -1,430 -1,73% 82,590 81,060 82,640 21 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... 140,420 -0,200 -0,14% 141,020 139,950 140,620 21 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 96,010 -2,450 -2,49% 98,560 95,760 98,460 21 mei
Carlisle Companies 426,800 +6,980 +1,66% 427,140 416,690 419,820 21 mei
CarMax 71,970 -0,600 -0,83% 72,840 71,480 72,570 21 mei
Carnival Corp 16,200 +0,110 +0,68% 16,200 15,850 16,090 21 mei
Carnival PLC 14,650 +0,020 +0,14% 14,655 14,390 14,630 21 mei
Carpenter Technol... 112,190 +2,420 +2,20% 112,320 109,350 109,770 21 mei
Carriage Services 26,560 0,000 0,00% 26,620 26,230 26,560 21 mei
Carter's 67,690 +0,070 +0,10% 68,100 67,420 67,620 21 mei
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 54,960 -0,040 -0,07% 55,270 54,860 55,000 21 mei
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 359,070 -3,680 -1,01% 363,240 357,500 362,750 21 mei
CATO Corp 5,150 -0,170 -3,20% 5,340 5,130 5,320 21 mei
CBIZ 78,560 -0,160 -0,20% 78,970 77,900 78,720 21 mei
CBL & Associates ... 22,060 +0,060 +0,27% 22,170 21,895 22,000 21 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 90,420 +0,230 +0,26% 90,700 89,950 90,190 21 mei
Cedar Fair LP 44,460 +0,960 +2,21% 44,470 42,770 43,500 21 mei
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,190 +0,040 +0,26% 15,190 15,100 15,150 21 mei
Celanese Corp 155,430 -1,100 -0,70% 156,500 155,190 156,530 21 mei
Celestica 52,640 -0,030 -0,06% 52,830 51,920 52,670 21 mei
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,500 -0,060 -1,08% 5,634 5,480 5,560 21 mei
Cemex SAB de CV 7,750 -0,110 -1,40% 7,835 7,640 7,860 21 mei
Cencora 217,080 -3,920 -1,77% 221,300 216,460 221,000 21 mei
Cenovus Energy 20,270 +0,110 +0,55% 20,315 20,040 20,160 21 mei
Centene Corp 78,400 +0,830 +1,07% 78,730 77,340 77,570 21 mei
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 30,410 +0,420 +1,40% 30,435 29,945 29,990 21 mei
Central Pacific F... 21,170 +0,070 +0,33% 21,250 21,010 21,100 21 mei
Century Communities 86,910 -1,510 -1,71% 88,330 86,390 88,420 21 mei
CF Industries Hol... 78,580 +0,020 +0,03% 79,400 77,590 78,560 21 mei
CGI 105,180 +0,470 +0,45% 105,460 104,590 104,710 21 mei
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 221,480 -1,580 -0,71% 223,500 219,780 223,060 21 mei
Charles Schwab Corp 25,030 +0,070 +0,28% 25,060 24,910 24,960 21 mei
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Charles Schwab Co... 78,900 +0,240 +0,31% 79,340 78,080 78,660 21 mei
Chatham Lodging T... 8,860 -0,090 -1,01% 8,970 8,830 8,950 21 mei
Cheetah Mobile 6,090 +0,540 +9,73% 6,490 5,670 5,550 21 mei
Chegg 4,100 +0,030 +0,74% 4,175 3,890 4,070 21 mei
Chemed Corp 559,810 -4,530 -0,80% 563,550 558,650 564,340 21 mei
Chemours Company ... 27,790 -1,140 -3,94% 28,855 27,685 28,930 21 mei
Cherry Hill Mortg... 3,710 -0,010 -0,27% 3,740 3,680 3,720 21 mei
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 112,260 -0,140 -0,12% 113,190 111,370 112,400 21 mei
Chevron Corp 159,970 -1,170 -0,73% 161,460 159,740 161,140 21 mei
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,390 0,000 0,00% 4,440 4,360 4,390 21 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... 2,920 -0,010 -0,34% 2,920 2,919 2,930 21 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... 8,240 -0,100 -1,20% 8,338 8,210 8,340 21 mei
Chipotle Mexican ... 3.172,800 -3,590 -0,11% 3.191,761 3.167,500 3.176,390 21 mei
Choice Hotels Intnl 117,710 -1,550 -1,30% 119,390 117,630 119,260 21 mei
Chubb Limited 265,000 +0,860 +0,33% 267,290 264,615 264,140 21 mei
CHUNGHWA TELECOM ... 38,880 -0,370 -0,94% 39,260 38,843 39,250 21 mei
Church & Dwight Co 107,060 +0,550 +0,52% 107,310 106,460 106,510 21 mei
Ciena Corp 49,430 +0,560 +1,15% 49,450 48,580 48,870 21 mei
Cigna Group (The) 336,380 +3,010 +0,90% 338,810 333,955 333,370 21 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 17,480 -0,200 -1,13% 17,890 17,345 17,680 21 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 64,740 +1,580 +2,50% 64,880 63,200 63,160 21 mei
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,570 +0,100 +0,34% 29,630 29,465 29,470 21 mei
Citizens 2,990 +0,080 +2,75% 3,060 2,890 2,910 21 mei
Citizens Financia... 36,570 +0,080 +0,22% 36,860 36,400 36,490 21 mei
City Office REIT 5,190 +0,170 +3,39% 5,280 5,020 5,020 21 mei
CIVEO Corp 25,160 +0,060 +0,24% 25,220 25,000 25,100 21 mei
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 215,520 +1,440 +0,67% 215,720 213,380 214,080 21 mei
Clear Channel Out... 1,540 -0,010 -0,65% 1,560 1,460 1,550 21 mei
ClearBridge Energ... 43,650 +0,120 +0,28% 43,760 43,460 43,530 21 mei
ClearBridge MLP a... 43,840 -0,190 -0,43% 44,220 43,750 44,030 21 mei
ClearBridge MLP a... 48,360 -0,190 -0,39% 48,610 48,330 48,550 21 mei
Clearwater Paper ... 51,330 +1,360 +2,72% 51,510 49,920 49,970 21 mei
Cleveland-Cliffs 17,510 -0,200 -1,13% 17,770 17,230 17,710 21 mei
Clorox Company 134,360 -0,470 -0,35% 135,565 133,585 134,830 21 mei
CMS Energy Corp 62,610 -0,140 -0,22% 63,230 62,490 62,750 21 mei
CNA Financial Corp 44,930 +0,520 +1,17% 45,000 44,360 44,410 21 mei
CNH Industrial NV 11,440 -0,080 -0,69% 11,675 11,405 11,520 17 mei
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 24,660 +0,150 +0,61% 24,830 24,273 24,510 21 mei
Coca-Cola Company 62,910 +0,340 +0,54% 62,980 62,440 62,570 21 mei
Coca-Cola FEMSA S... 96,900 -0,690 -0,71% 97,850 95,630 97,590 21 mei
Coeur Mining 5,890 -0,080 -1,34% 5,990 5,820 5,970 21 mei
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,420 +0,080 +0,41% 19,440 19,340 19,340 21 mei
Cohen and Steers ... 11,600 +0,080 +0,69% 11,600 11,500 11,520 21 mei
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 95,170 +0,780 +0,83% 95,230 94,430 94,390 21 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 53,600 +0,150 +0,28% 53,750 53,230 53,450 21 mei
Comfort Systems USA 327,360 +6,140 +1,91% 327,800 318,190 321,220 21 mei
Commercial Metals... 56,380 -0,390 -0,69% 56,950 55,600 56,770 21 mei
Community Bank Sy... 48,670 +0,610 +1,27% 48,770 47,890 48,060 21 mei
Community Health ... 3,630 -0,010 -0,27% 3,720 3,542 3,640 21 mei
Community Healthc... 23,850 +0,290 +1,23% 24,030 23,520 23,560 21 mei
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 14,980 -0,210 -1,38% 15,190 14,860 15,190 21 mei
Companhia Energet... 2,660 +0,070 +2,70% 2,700 2,620 2,590 21 mei
Companhia Energet... 3,390 +0,107 +3,26% 3,400 3,201 3,283 21 mei
Companhia Paranae... 7,570 +0,100 +1,34% 7,590 7,450 7,470 21 mei
Companhia Siderur... 2,790 +0,030 +1,09% 2,850 2,780 2,760 21 mei
Compania Cervecer... 13,710 +0,050 +0,37% 13,740 13,480 13,660 21 mei
Compania de Minas... 18,670 +0,670 +3,72% 18,840 17,900 18,000 21 mei
Compass Diversified 22,430 +0,140 +0,63% 22,430 22,169 22,290 21 mei
Compass Minerals ... 13,290 +0,080 +0,61% 13,320 12,890 13,210 21 mei
Comstock Resources 11,000 -0,350 -3,08% 11,660 11,000 11,350 21 mei
Conagra Brands 30,790 +0,080 +0,26% 30,960 30,535 30,710 21 mei
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,650 +0,050 +8,35% 0,700 0,650 0,600 21 mei
ConocoPhillips 120,410 -0,480 -0,40% 121,730 120,290 120,890 21 mei
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 96,340 -0,170 -0,18% 97,200 95,870 96,510 21 mei
Constellation Brands 250,980 +0,420 +0,17% 251,466 248,955 250,560 21 mei
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 21,700 +0,210 +0,98% 21,810 21,310 21,490 21 mei
Consumers Energy ... 79,490 +0,010 +0,01% 79,490 79,460 79,480 21 mei
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,200 -0,290 -3,42% 8,550 8,185 8,490 21 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... 13,350 -0,370 -2,70% 13,830 13,100 13,720 21 mei
Copa Holdings SA 104,970 -1,200 -1,13% 106,320 104,000 106,170 21 mei
Core Laboratories 18,830 +0,500 +2,73% 18,880 18,210 18,330 21 mei
CoreCivic 15,540 +0,440 +2,91% 15,550 15,030 15,100 21 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 36,480 +0,960 +2,70% 36,799 35,400 35,520 21 mei
Corporate Asset B... 25,050 -0,202 -0,80% 25,050 25,050 25,252 feb '21
Corporate Backed ... 0,597 -0,113 -15,92% 0,700 0,500 0,710 mei '20
Corporate Backed ... 0,601 -0,079 -11,62% 0,830 0,601 0,680 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 25,960 -0,310 -1,18% 26,299 25,960 26,270 21 mei
COSTAMARE 26,100 +0,090 +0,35% 26,390 26,100 26,010 21 mei
Costamare 14,640 +0,140 +0,97% 14,655 14,240 14,500 21 mei
Costamare 25,600 +0,230 +0,91% 25,600 25,600 25,370 21 mei
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 10,490 +0,030 +0,29% 10,570 10,390 10,460 21 mei
Cousins Properties 23,760 +0,130 +0,55% 23,795 23,560 23,630 21 mei
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 61,060 +0,290 +0,48% 61,240 60,490 60,770 21 mei
Crawford & Company 9,420 +0,010 +0,11% 9,500 9,230 9,410 21 mei
Crawford & Company 9,240 0,000 0,00% 9,390 9,110 9,240 21 mei
Credicorp Ltd 165,670 +1,550 +0,94% 165,820 162,440 164,120 21 mei
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 jun '23
CRESCENT POINT EN... 8,590 0,000 0,00% 0,000 0,000 8,590 14 mei
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 81,110 -0,740 -0,90% 81,550 79,930 81,850 21 mei
Cross Timbers Roy... 14,160 -0,120 -0,84% 14,265 14,100 14,280 21 mei
CrossAmerica Part... 20,020 +0,110 +0,55% 20,260 19,580 19,910 21 mei
Crown Castle 100,750 +0,130 +0,13% 100,930 99,920 100,620 21 mei
Crown Holdings 85,730 +0,560 +0,66% 85,845 84,920 85,170 21 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 54,130 +0,480 +0,89% 54,240 53,150 53,650 21 mei
CubeSmart 43,410 -0,490 -1,12% 43,945 43,185 43,900 21 mei
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 105,500 +0,680 +0,65% 106,025 104,650 104,820 21 mei
Culp 4,340 -0,030 -0,69% 4,445 4,340 4,370 21 mei
Cummins 285,960 +1,120 +0,39% 286,610 283,460 284,840 21 mei
Curtiss-Wright Corp 285,210 +5,820 +2,08% 286,235 277,500 279,390 21 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 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 47,390 -0,350 -0,73% 47,960 47,060 47,740 21 mei
Customers Bancorp 25,965 -0,035 -0,14% 26,000 25,950 26,000 21 mei
CVR Energy 29,890 +0,420 +1,43% 29,930 29,340 29,470 21 mei
CVR Partners LP 87,400 +0,440 +0,51% 88,940 86,574 86,960 21 mei
CVS HEALTH Corp 57,320 -0,080 -0,14% 57,490 56,700 57,400 21 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