Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 390,473 -1,857 -0,47% 393,150 381,580 392,330 20:26
Cabot Corp 102,110 +0,280 +0,27% 102,620 101,140 101,830 20:26
Caci Internationa... 430,220 +1,630 +0,38% 432,030 426,890 428,590 20:25
CAE 20,905 -0,195 -0,92% 21,270 20,900 21,100 20:27
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 38,130 -1,400 -3,54% 39,660 37,870 39,530 20:28
California Resour... 48,990 -1,200 -2,39% 50,770 48,900 50,190 20:30
California Water ... 52,980 +0,300 +0,57% 53,000 52,160 52,680 20:30
Calix 30,490 +0,420 +1,40% 30,690 30,000 30,070 20:30
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... 106,690 -0,140 -0,13% 107,465 106,350 106,830 20:29
Cameco Corp 50,865 -1,365 -2,61% 53,170 50,500 52,230 20:30
Campbell Soup Com... 45,835 +0,585 +1,29% 45,865 45,020 45,250 20:30
Canadian Imperial... 49,300 +0,190 +0,39% 49,635 49,255 49,110 20:29
Canadian National... 127,170 -0,080 -0,06% 128,380 126,870 127,250 20:30
Canadian Natural ... 76,622 -0,908 -1,17% 78,400 76,590 77,530 20:29
Canadian Pacific ... 82,600 +0,060 +0,07% 83,720 82,445 82,540 20:30
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... 142,245 -0,245 -0,17% 143,150 142,020 142,490 20:30
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 99,835 +1,775 +1,81% 100,080 98,220 98,060 20:30
Carlisle Companies 415,260 -2,350 -0,56% 420,600 411,590 417,610 20:29
CarMax 70,985 -0,055 -0,08% 71,940 70,810 71,040 20:29
Carnival Corp 14,360 -0,200 -1,37% 14,630 14,340 14,560 20:30
Carnival PLC 13,095 -0,215 -1,62% 13,390 13,090 13,310 20:27
Carpenter Technol... 104,270 -1,840 -1,73% 107,170 103,650 106,110 20:29
Carriage Services 26,040 -0,270 -1,03% 26,300 25,775 26,310 20:19
Carter's 69,205 -0,295 -0,42% 70,000 69,080 69,500 20:29
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,790 -0,190 -0,34% 56,115 55,690 55,980 20:29
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 355,330 +3,550 +1,01% 357,510 353,523 351,780 20:30
CATO Corp 4,870 -0,220 -4,32% 5,100 4,870 5,090 20:30
CBIZ 76,720 +0,270 +0,35% 76,885 76,240 76,450 20:28
CBL & Associates ... 22,080 -0,090 -0,41% 22,240 22,000 22,170 20:15
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 89,360 +1,920 +2,20% 89,400 87,240 87,440 20:30
Cedar Fair LP 43,740 +0,250 +0,57% 44,870 42,850 43,490 20:30
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,001 -1,099 -6,83% 15,910 15,001 16,100 18:11
Celanese Corp 157,890 -3,530 -2,19% 161,500 156,910 161,420 20:29
Celestica 48,839 +0,559 +1,16% 49,400 48,590 48,280 20:30
Cellcom Israel Ltd 3,770 0,000 0,00% 3,880 3,690 3,770 feb '21
Cementos Pacasmay... 5,445 +0,025 +0,46% 5,575 5,404 5,420 19:37
Cemex SAB de CV 7,950 +0,060 +0,76% 8,030 7,840 7,890 20:30
Cencora 224,900 +0,810 +0,36% 225,670 224,090 224,090 20:30
Cenovus Energy 20,590 -0,180 -0,87% 20,960 20,550 20,770 20:30
Centene Corp 78,010 +0,360 +0,46% 78,580 0,000 77,650 20:30
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,725 -0,055 -0,18% 29,880 29,640 29,780 20:30
Central Pacific F... 21,070 -0,110 -0,52% 21,200 20,870 21,180 20:26
Century Communities 84,610 -0,250 -0,29% 85,090 84,330 84,860 20:29
CF Industries Hol... 74,040 -0,250 -0,34% 75,160 73,830 74,290 20:30
CGI 101,935 -0,005 0,00% 102,540 101,730 101,940 20:28
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 226,065 -4,025 -1,75% 230,900 223,780 230,090 20:30
Charles Schwab Corp 24,995 +0,015 +0,06% 25,070 24,910 24,980 20:12
Charles Schwab Co... 25,010 0,000 0,00% 25,070 24,990 25,010 mei '21
Charles Schwab Co... 76,060 +0,620 +0,82% 76,120 75,530 75,440 20:30
Chatham Lodging T... 8,930 -0,150 -1,65% 9,050 8,890 9,080 20:28
Cheetah Mobile 3,926 -0,125 -3,07% 4,120 3,913 4,050 19:59
Chegg 4,695 -0,235 -4,77% 4,935 4,680 4,930 20:30
Chemed Corp 572,490 -1,640 -0,29% 577,310 568,360 574,130 20:12
Chemours Company ... 28,970 +0,540 +1,90% 29,050 28,420 28,430 20:30
Cherry Hill Mortg... 3,520 -0,030 -0,85% 3,580 3,490 3,550 20:27
Chesapeake Energy... 2,522 0,000 0,00% 2,550 2,350 2,522 jun '20
Chesapeake Utilities 111,750 +0,350 +0,31% 112,270 110,355 111,400 20:28
Chevron Corp 165,390 -0,060 -0,04% 166,420 165,015 165,450 20:30
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,625 -0,085 -1,80% 4,830 4,620 4,710 20:30
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... 2,780 -0,165 -5,60% 3,080 2,780 2,945 19:54
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... 8,222 -0,018 -0,22% 8,360 8,222 8,240 17:25
Chipotle Mexican ... 3.227,120 -5,850 -0,18% 3.260,000 3.218,820 3.232,970 20:20
Choice Hotels Intnl 116,590 +0,570 +0,49% 117,860 115,950 116,020 20:30
Chubb Limited 254,610 +0,570 +0,22% 255,490 253,620 254,040 20:29
CHUNGHWA TELECOM ... 38,400 -0,430 -1,11% 38,750 38,160 38,830 20:29
Church & Dwight Co 107,220 +0,170 +0,16% 107,580 106,810 107,050 20:29
Ciena Corp 48,869 -0,051 -0,10% 49,360 48,550 48,920 20:30
Cigna Group (The) 347,650 -3,320 -0,95% 352,000 347,350 350,970 20:29
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 17,160 -0,060 -0,35% 17,300 17,115 17,220 20:30
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 63,475 +0,155 +0,24% 63,920 63,120 63,320 20:30
Citigroup Capital... 29,180 +0,060 +0,21% 29,190 29,100 29,120 20:29
Citizens 2,480 +0,140 +5,98% 2,600 2,330 2,340 20:30
Citizens Financia... 36,025 -0,005 -0,01% 36,300 35,900 36,030 20:30
City Office REIT 4,755 -0,255 -5,09% 5,060 4,750 5,010 20:30
CIVEO Corp 24,801 +0,001 +0,00% 24,960 24,730 24,800 20:27
Clarivate Plc 28,930 0,000 0,00% 29,580 28,610 28,930 jan '21
Clean Harbors 212,430 +0,410 +0,19% 214,145 210,500 212,020 20:26
Clear Channel Out... 1,590 -0,020 -1,24% 1,630 1,570 1,610 20:30
ClearBridge Energ... 42,320 -0,041 -0,10% 42,480 42,230 42,361 20:22
ClearBridge MLP a... 42,440 -0,160 -0,38% 42,980 42,435 42,600 20:27
ClearBridge MLP a... 47,270 -0,090 -0,19% 47,360 47,155 47,360 20:30
Clearwater Paper ... 47,730 -1,540 -3,13% 49,200 47,600 49,270 20:29
Cleveland-Cliffs 17,285 -0,165 -0,95% 17,570 17,285 17,450 20:30
Clorox Company 143,120 +1,560 +1,10% 143,710 141,300 141,560 20:30
CMS Energy Corp 63,150 -0,080 -0,13% 63,700 62,820 63,230 20:30
CNA Financial Corp 45,060 +0,250 +0,56% 45,180 44,890 44,810 20:29
CNH Industrial NV 11,555 -0,255 -2,16% 11,625 11,370 11,810 20:30
CNOOC Limited 121,760 0,000 0,00% 123,700 120,060 121,760 mrt '21
CNX Resources Corp 23,150 -0,530 -2,24% 23,710 23,100 23,680 20:30
Coca-Cola Company 63,220 +0,340 +0,54% 63,360 62,790 62,880 20:30
Coca-Cola FEMSA S... 100,120 -1,000 -0,99% 101,495 100,120 101,120 20:20
Coeur Mining 5,335 -0,155 -2,82% 5,585 5,185 5,490 20:30
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,220 -0,115 -0,59% 19,340 19,175 19,335 20:14
Cohen and Steers ... 11,623 +0,033 +0,28% 11,680 11,500 11,590 20:28
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 94,885 +0,805 +0,86% 94,900 94,063 94,080 20:29
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 53,470 +0,120 +0,22% 53,740 53,110 53,350 20:29
Comfort Systems USA 345,715 -1,495 -0,43% 352,450 341,555 347,210 20:26
Commercial Metals... 57,365 -0,185 -0,32% 57,970 57,260 57,550 20:30
Community Bank Sy... 47,100 -0,170 -0,36% 47,570 46,550 47,270 20:26
Community Health ... 3,200 -0,060 -1,84% 3,260 3,160 3,260 20:30
Community Healthc... 23,990 -0,280 -1,15% 24,390 23,885 24,270 20:13
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,330 -0,050 -0,33% 15,420 15,125 15,380 20:30
Companhia Energet... 2,525 -0,035 -1,37% 2,580 2,495 2,560 20:30
Companhia Energet... 3,020 +0,010 +0,33% 3,090 3,020 3,010 19:40
Companhia Paranae... 7,115 -0,035 -0,49% 7,210 7,000 7,150 20:29
Companhia Siderur... 2,680 -0,030 -1,11% 2,750 2,640 2,710 20:30
Compania Cervecer... 12,740 -0,060 -0,47% 12,979 12,720 12,800 20:30
Compania de Minas... 17,610 -0,040 -0,23% 17,900 17,440 17,650 20:30
Compass Diversified 21,920 -0,050 -0,23% 22,090 21,790 21,970 20:26
Compass Minerals ... 12,300 -0,440 -3,45% 12,970 12,270 12,740 20:30
Comstock Resources 10,165 -0,135 -1,31% 10,420 10,140 10,300 20:30
Conagra Brands 31,070 +0,290 +0,94% 31,090 30,755 30,780 20:30
Concho Resources 65,600 0,000 0,00% 69,120 64,600 65,600 jan '21
Concord Medical S... 0,550 -0,010 -1,71% 0,550 0,541 0,560 15:53
ConocoPhillips 121,865 -1,525 -1,24% 123,890 121,865 123,390 20:30
CONSOL Coal Resou... 4,730 0,000 0,00% 4,970 4,610 4,730 dec '20
Consolidated Edison 97,970 -0,150 -0,15% 98,550 97,670 98,120 20:30
Constellation Brands 261,725 +1,025 +0,39% 261,975 260,420 260,700 20:30
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,250 +0,090 +0,45% 20,435 20,010 20,160 20:29
Consumers Energy ... 79,850 +0,340 +0,43% 79,850 79,850 79,510 15:39
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,525 +0,065 +0,77% 8,610 8,365 8,460 20:29
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... 14,470 +0,020 +0,14% 15,030 14,430 14,450 20:29
Copa Holdings SA 102,590 -0,410 -0,40% 103,883 102,370 103,000 20:29
Core Laboratories 16,915 -0,175 -1,02% 17,140 16,840 17,090 20:29
CoreCivic 15,430 -0,060 -0,39% 15,630 15,370 15,490 20:29
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 34,205 +0,005 +0,01% 34,380 34,080 34,200 20:30
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 26,080 -0,220 -0,84% 26,200 25,900 26,300 20:28
COSTAMARE 25,660 -0,133 -0,51% 25,820 25,660 25,793 19:38
Costamare 13,354 -0,076 -0,57% 13,810 12,770 13,430 20:29
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 11,150 -0,030 -0,27% 11,395 11,105 11,180 20:30
Cousins Properties 23,570 -0,190 -0,80% 23,870 23,445 23,760 20:30
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 60,210 -0,410 -0,68% 61,765 59,870 60,620 20:28
Crawford & Company 9,330 -0,230 -2,41% 9,640 9,240 9,560 20:15
Crawford & Company 9,105 -0,285 -3,04% 9,306 9,100 9,390 20:23
Credicorp Ltd 175,585 -0,415 -0,24% 180,210 172,000 176,000 20:30
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 jun '23
CRESCENT POINT EN... 8,720 -0,080 -0,91% 9,140 8,630 8,800 20:30
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 84,120 +3,800 +4,73% 85,320 83,260 80,320 20:30
Cross Timbers Roy... 13,740 +0,050 +0,37% 14,050 13,610 13,690 20:23
CrossAmerica Part... 20,250 -0,890 -4,21% 21,635 20,250 21,140 20:29
Crown Castle 99,530 -0,350 -0,35% 100,000 98,900 99,880 20:30
Crown Holdings 84,090 +0,310 +0,37% 84,310 83,460 83,780 20:30
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 51,360 -0,220 -0,43% 51,870 51,130 51,580 20:30
CubeSmart 42,595 +0,135 +0,32% 42,730 42,180 42,460 20:30
Cubic Corp 75,000 0,000 0,00% 75,010 74,950 75,000 mei '21
Cullen/Frost Bankers 107,655 +0,465 +0,43% 107,820 106,430 107,190 20:25
Culp 4,480 +0,040 +0,90% 4,500 4,360 4,440 19:31
Cummins 296,810 +2,230 +0,76% 297,670 295,190 294,580 20:30
Curtiss-Wright Corp 277,990 +0,910 +0,33% 279,900 276,850 277,080 20:29
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 48,910 +0,520 +1,07% 49,170 48,160 48,390 20:25
Customers Bancorp 25,780 +0,033 +0,13% 25,780 25,707 25,747 16:44
CVR Energy 28,770 -1,020 -3,42% 29,590 28,750 29,790 20:30
CVR Partners LP 77,216 -3,684 -4,55% 79,450 77,216 80,900 19:48
CVS HEALTH Corp 55,685 +0,005 +0,01% 56,440 55,580 55,680 20:30
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