Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 393,750 +1,420 +0,36% 397,010 381,580 392,330 22:00
Cabot Corp 101,910 +0,080 +0,08% 102,620 101,140 101,830 22:00
Caci Internationa... 428,330 -0,260 -0,06% 432,030 426,890 428,590 22:00
CAE 20,940 -0,160 -0,76% 21,270 20,890 21,100 22:00
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 38,080 -1,450 -3,67% 39,660 37,870 39,530 22:00
California Resour... 48,780 -1,410 -2,81% 50,770 48,770 50,190 22:00
California Water ... 53,150 +0,470 +0,89% 53,160 52,160 52,680 22:00
Calix 30,630 +0,560 +1,86% 30,690 30,000 30,070 22:00
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... 106,640 -0,190 -0,18% 107,465 106,350 106,830 22:00
Cameco Corp 50,910 -1,320 -2,53% 53,170 50,500 52,230 22:00
Campbell Soup Com... 45,950 +0,700 +1,55% 45,980 45,020 45,250 22:00
Canadian Imperial... 49,400 +0,290 +0,59% 49,635 49,255 49,110 22:00
Canadian National... 127,420 +0,170 +0,13% 128,380 126,870 127,250 22:00
Canadian Natural ... 76,520 -1,010 -1,30% 78,400 76,480 77,530 22:00
Canadian Pacific ... 82,930 +0,390 +0,47% 83,720 82,445 82,540 22:00
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... 142,560 +0,070 +0,05% 143,150 142,020 142,490 22:00
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 99,530 +1,470 +1,50% 100,080 98,220 98,060 22:00
Carlisle Companies 416,630 -0,980 -0,23% 420,600 411,590 417,610 22:00
CarMax 71,710 +0,670 +0,94% 71,940 70,810 71,040 22:00
Carnival Corp 14,430 -0,130 -0,89% 14,630 14,340 14,560 22:00
Carnival PLC 13,150 -0,160 -1,20% 13,390 13,080 13,310 22:00
Carpenter Technol... 104,670 -1,440 -1,36% 107,170 103,650 106,110 22:00
Carriage Services 26,020 -0,290 -1,10% 26,300 25,775 26,310 22:00
Carter's 69,050 -0,450 -0,65% 70,000 68,940 69,500 22:00
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,810 -0,170 -0,30% 56,115 55,690 55,980 22:00
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 354,790 +3,010 +0,86% 357,510 353,523 351,780 22:00
CATO Corp 4,860 -0,230 -4,52% 5,100 4,840 5,090 22:00
CBIZ 77,000 +0,550 +0,72% 77,040 76,240 76,450 22:00
CBL & Associates ... 22,150 -0,020 -0,09% 22,240 21,970 22,170 22:00
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 90,220 +2,780 +3,18% 90,470 87,240 87,440 22:00
Cedar Fair LP 44,600 +1,110 +2,55% 44,870 42,850 43,490 22:00
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,610 -0,490 -3,04% 15,910 15,001 16,100 21:59
Celanese Corp 156,690 -4,730 -2,93% 161,500 156,640 161,420 22:00
Celestica 48,510 +0,230 +0,48% 49,400 48,310 48,280 22:00
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,420 0,000 0,00% 5,575 5,360 5,420 22:00
Cemex SAB de CV 7,950 +0,060 +0,76% 8,030 7,840 7,890 22:00
Cencora 224,600 +0,510 +0,23% 225,670 224,090 224,090 22:00
Cenovus Energy 20,530 -0,240 -1,16% 20,960 20,480 20,770 22:00
Centene Corp 77,790 +0,140 +0,18% 78,580 0,000 77,650 22:00
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,700 -0,080 -0,27% 29,880 29,640 29,780 22:00
Central Pacific F... 21,190 +0,010 +0,05% 21,240 20,870 21,180 22:00
Century Communities 84,590 -0,270 -0,32% 85,120 84,330 84,860 22:00
CF Industries Hol... 73,950 -0,340 -0,46% 75,160 73,830 74,290 22:00
CGI 102,340 +0,400 +0,39% 102,540 101,730 101,940 22:00
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 228,120 -1,970 -0,86% 230,900 223,780 230,090 22:00
Charles Schwab Corp 24,960 -0,020 -0,08% 25,070 24,910 24,980 22:00
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Charles Schwab Co... 76,110 +0,670 +0,89% 76,250 75,530 75,440 22:00
Chatham Lodging T... 9,030 -0,050 -0,55% 9,050 8,890 9,080 22:00
Cheetah Mobile 4,000 -0,050 -1,23% 4,120 3,910 4,050 22:00
Chegg 4,680 -0,250 -5,07% 4,935 4,670 4,930 22:00
Chemed Corp 575,240 +1,110 +0,19% 577,310 568,360 574,130 22:00
Chemours Company ... 28,900 +0,470 +1,65% 29,060 28,420 28,430 22:00
Cherry Hill Mortg... 3,500 -0,050 -1,41% 3,580 3,490 3,550 22:00
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 111,760 +0,360 +0,32% 112,270 110,355 111,400 22:00
Chevron Corp 165,820 +0,370 +0,22% 166,420 165,015 165,450 22:02
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,610 -0,100 -2,12% 4,830 4,610 4,710 22:00
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... 2,950 +0,005 +0,17% 3,080 2,780 2,945 21:52
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... 8,320 +0,080 +0,97% 8,360 8,222 8,240 22:00
Chipotle Mexican ... 3.239,230 +6,260 +0,19% 3.260,000 3.218,820 3.232,970 22:00
Choice Hotels Intnl 117,160 +1,140 +0,98% 117,860 115,950 116,020 22:00
Chubb Limited 254,840 +0,800 +0,31% 255,490 253,620 254,040 22:00
CHUNGHWA TELECOM ... 38,420 -0,410 -1,06% 38,750 38,160 38,830 22:00
Church & Dwight Co 107,310 +0,260 +0,24% 107,580 106,810 107,050 22:00
Ciena Corp 49,100 +0,180 +0,37% 49,360 48,550 48,920 22:00
Cigna Group (The) 348,390 -2,580 -0,74% 352,000 347,350 350,970 22:00
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 17,180 -0,040 -0,23% 17,300 17,115 17,220 22:00
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 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup 63,530 +0,210 +0,33% 63,920 63,120 63,320 22:00
Citigroup Capital... 29,280 +0,160 +0,55% 29,400 29,100 29,120 22:00
Citizens 2,470 +0,130 +5,56% 2,600 2,330 2,340 22:00
Citizens Financia... 36,060 +0,030 +0,08% 36,300 35,900 36,030 22:00
City Office REIT 4,780 -0,230 -4,59% 5,060 4,735 5,010 22:00
CIVEO Corp 24,800 0,000 0,00% 24,960 24,730 24,800 22:00
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 211,340 -0,680 -0,32% 214,145 210,500 212,020 22:00
Clear Channel Out... 1,570 -0,040 -2,48% 1,630 1,570 1,610 22:00
ClearBridge Energ... 42,260 -0,101 -0,24% 42,480 42,230 42,361 22:00
ClearBridge MLP a... 42,400 -0,200 -0,47% 42,980 42,350 42,600 21:55
ClearBridge MLP a... 47,280 -0,080 -0,17% 47,360 47,155 47,360 22:00
Clearwater Paper ... 48,190 -1,080 -2,19% 49,200 47,600 49,270 22:00
Cleveland-Cliffs 17,320 -0,130 -0,74% 17,570 17,260 17,450 22:00
Clorox Company 143,350 +1,790 +1,26% 143,710 141,300 141,560 22:00
CMS Energy Corp 62,930 -0,300 -0,47% 63,700 62,820 63,230 22:00
CNA Financial Corp 44,950 +0,140 +0,31% 45,180 44,890 44,810 22:00
CNH Industrial NV 11,520 -0,290 -2,46% 11,625 11,370 11,810 22:00
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 23,260 -0,420 -1,77% 23,710 23,100 23,680 22:00
Coca-Cola Company 63,260 +0,380 +0,60% 63,360 62,790 62,880 22:00
Coca-Cola FEMSA S... 99,890 -1,230 -1,22% 101,495 99,890 101,120 22:00
Coeur Mining 5,290 -0,200 -3,64% 5,585 5,185 5,490 22:00
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,280 -0,055 -0,28% 19,340 19,175 19,335 22:00
Cohen and Steers ... 11,650 +0,060 +0,52% 11,680 11,500 11,590 22:00
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 95,100 +1,020 +1,08% 95,255 94,063 94,080 22:00
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ... 54,810 0,000 0,00% 0,000 0,000 54,810 23 apr
Comerica 53,570 +0,220 +0,41% 53,740 53,110 53,350 22:00
Comfort Systems USA 344,800 -2,410 -0,69% 352,450 341,555 347,210 22:00
Commercial Metals... 57,290 -0,260 -0,45% 57,970 57,230 57,550 22:00
Community Bank Sy... 47,230 -0,040 -0,08% 47,570 46,550 47,270 22:00
Community Health ... 3,230 -0,030 -0,92% 3,260 3,160 3,260 22:00
Community Healthc... 23,990 -0,280 -1,15% 24,390 23,885 24,270 22:00
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,110 -0,270 -1,76% 15,420 15,095 15,380 22:00
Companhia Energet... 2,470 -0,090 -3,52% 2,580 2,420 2,560 22:00
Companhia Energet... 2,954 -0,056 -1,85% 3,090 2,954 3,010 21:11
Companhia Paranae... 7,070 -0,080 -1,12% 7,210 7,000 7,150 22:00
Companhia Siderur... 2,680 -0,030 -1,11% 2,750 2,640 2,710 22:00
Compania Cervecer... 12,610 -0,190 -1,48% 12,979 12,600 12,800 22:00
Compania de Minas... 17,390 -0,260 -1,47% 17,900 17,380 17,650 22:00
Compass Diversified 21,960 -0,010 -0,05% 22,090 21,790 21,970 22:00
Compass Minerals ... 12,390 -0,350 -2,75% 12,970 12,270 12,740 22:00
Comstock Resources 10,150 -0,150 -1,46% 10,420 10,140 10,300 22:00
Conagra Brands 31,130 +0,350 +1,14% 31,190 30,755 30,780 22:00
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,541 -0,019 -3,38% 0,550 0,541 0,560 20:59
ConocoPhillips 121,910 -1,480 -1,20% 123,890 121,570 123,390 22:00
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 97,700 -0,420 -0,43% 98,550 97,600 98,120 22:00
Constellation Brands 261,950 +1,250 +0,48% 263,000 260,420 260,700 22:00
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,240 +0,080 +0,40% 20,435 20,010 20,160 22:00
Consumers Energy ... 79,500 -0,010 -0,01% 79,850 79,500 79,510 21:59
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,620 +0,160 +1,89% 8,630 8,365 8,460 22:00
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... 14,550 +0,100 +0,69% 15,030 14,430 14,450 22:00
Copa Holdings SA 103,500 +0,500 +0,49% 103,883 102,370 103,000 22:00
Core Laboratories 17,000 -0,090 -0,53% 17,140 16,840 17,090 22:00
CoreCivic 15,560 +0,070 +0,45% 15,630 15,370 15,490 22:00
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 34,170 -0,030 -0,09% 34,380 34,080 34,200 22:00
Corporate Asset B... 25,050 -0,202 -0,80% 25,050 25,050 25,252 feb '21
Corporate Backed ... 0,601 -0,079 -11,62% 0,830 0,601 0,680 mei '20
Corporate Backed ... 0,597 -0,113 -15,92% 0,700 0,500 0,710 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 26,080 -0,220 -0,84% 26,200 25,900 26,300 20:28
COSTAMARE 25,670 -0,123 -0,48% 25,820 25,660 25,793 21:19
Costamare 13,370 -0,060 -0,45% 13,810 12,770 13,430 22:00
Costamare 25,620 0,000 0,00% 25,620 25,620 25,620 07 mei
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,170 -0,010 -0,09% 11,395 11,105 11,180 22:00
Cousins Properties 23,620 -0,140 -0,59% 23,870 23,445 23,760 22:00
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 60,240 -0,380 -0,63% 61,765 59,870 60,620 22:00
Crawford & Company 9,280 -0,280 -2,93% 9,640 9,240 9,560 22:00
Crawford & Company 9,220 -0,170 -1,81% 9,306 9,100 9,390 22:00
Credicorp Ltd 174,920 -1,080 -0,61% 180,210 172,000 176,000 22:00
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 jun '23
CRESCENT POINT EN... 8,700 -0,100 -1,14% 9,140 8,630 8,800 22:00
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 83,770 +3,450 +4,30% 85,320 83,260 80,320 22:00
Cross Timbers Roy... 13,775 +0,085 +0,62% 14,050 13,610 13,690 21:59
CrossAmerica Part... 20,240 -0,900 -4,26% 21,635 20,110 21,140 22:00
Crown Castle 99,510 -0,370 -0,37% 100,000 98,900 99,880 22:00
Crown Holdings 84,030 +0,250 +0,30% 84,310 83,460 83,780 22:00
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 51,590 +0,010 +0,02% 51,870 51,130 51,580 22:00
CubeSmart 42,690 +0,230 +0,54% 42,790 42,180 42,460 22:00
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 107,880 +0,690 +0,64% 108,000 106,430 107,190 22:00
Culp 4,420 -0,020 -0,45% 4,500 4,360 4,440 22:00
Cummins 298,610 +4,030 +1,37% 298,810 295,190 294,580 22:00
Curtiss-Wright Corp 277,330 +0,250 +0,09% 279,900 276,850 277,080 22:00
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 48,860 +0,470 +0,97% 49,170 48,160 48,390 22:00
Customers Bancorp 25,760 +0,014 +0,05% 25,780 25,707 25,747 21:18
CVR Energy 28,850 -0,940 -3,16% 29,590 28,660 29,790 22:00
CVR Partners LP 78,350 -2,550 -3,15% 79,450 77,216 80,900 22:00
CVS HEALTH Corp 55,820 +0,140 +0,25% 56,440 55,570 55,680 22:00
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