Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 222,260 +4,250 +1,95% 222,500 217,090 218,010 18:28
Factset Research ... 438,495 +2,515 +0,58% 439,180 435,840 435,980 18:25
Fair Isaac Corp 1.355,200 +68,420 +5,32% 1.356,020 1.293,000 1.286,780 18:28
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,985 -0,155 -1,39% 11,140 10,950 11,140 18:26
FB Financial Corp 38,590 -0,230 -0,59% 39,120 38,360 38,820 18:16
FBL Financial Group 60,990 0,000 0,00% 61,010 60,960 60,990 mei '21
Federal Agricultu... 179,510 +1,240 +0,70% 180,400 178,110 178,270 17:44
Federal Agricultu... 134,980 0,000 0,00% 0,000 0,000 134,980 08 mei
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... 102,010 -0,540 -0,53% 103,060 101,880 102,550 18:28
Federal Signal Corp 87,036 -0,184 -0,21% 87,810 86,540 87,220 18:24
FedEx Corp 264,716 +2,656 +1,01% 265,610 262,060 262,060 18:28
Ferrari NV 403,175 -4,255 -1,04% 403,436 400,470 407,430 18:26
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 51,675 -0,935 -1,78% 52,735 51,600 52,610 18:28
Fidelity National... 74,200 +0,490 +0,66% 74,290 73,630 73,710 18:28
First American Fi... 55,380 -0,390 -0,70% 55,995 55,310 55,770 18:27
First BanCorp 18,045 -0,015 -0,08% 18,130 17,955 18,060 18:28
First Commonwealt... 13,870 -0,070 -0,50% 13,980 13,740 13,940 18:26
First Horizon Corp 15,815 -0,065 -0,41% 15,940 15,750 15,880 18:28
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 47,760 -0,360 -0,75% 48,240 47,730 48,120 18:28
First Majestic Si... 7,300 -0,180 -2,41% 7,640 7,270 7,480 18:28
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... 17,350 -0,020 -0,12% 17,590 17,330 17,370 18:21
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 40,040 +0,200 +0,50% 40,066 39,650 39,840 18:28
Fiserv 154,475 -0,195 -0,13% 155,530 154,275 154,670 18:28
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... 18,590 -0,130 -0,69% 18,730 18,540 18,720 18:17
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,440 -0,040 -1,15% 3,560 3,440 3,480 18:14
Flowers Foods 25,280 -0,140 -0,55% 25,420 25,255 25,420 18:28
Flowserve Corp 49,770 +0,420 +0,85% 49,820 49,520 49,350 18:28
Fluor Corp 38,550 -0,480 -1,23% 39,240 38,430 39,030 18:28
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 67,350 +0,330 +0,49% 67,730 66,590 67,020 18:28
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,960 0,000 0,00% 14,000 13,870 13,960 18:27
Fomento Economico... 121,580 +0,270 +0,22% 122,090 120,630 121,310 18:28
Foot Locker 24,225 -0,095 -0,39% 24,860 24,210 24,320 18:28
Ford Motor Company 11,990 -0,140 -1,15% 12,170 11,912 12,130 18:28
Forestar Group 34,150 -0,620 -1,78% 34,880 34,130 34,770 18:28
Fortive Corp 77,010 -0,470 -0,61% 78,100 76,880 77,480 18:28
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 5,135 -0,045 -0,87% 5,270 5,090 5,180 18:28
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 19,200 -0,370 -1,89% 19,880 19,120 19,570 18:20
Four Corners Prop... 24,400 +0,170 +0,70% 24,440 24,190 24,230 18:28
Franco-Nevada Corp 127,820 +0,440 +0,35% 129,700 126,900 127,380 18:28
Franklin Covey Co... 38,750 -0,410 -1,05% 39,340 38,660 39,160 17:43
Franklin Financia... 30,480 0,000 0,00% 30,790 29,850 30,480 aug '20
Franklin Resources 23,650 -0,490 -2,03% 24,175 23,650 24,140 18:28
Freeport-McMoran 51,580 +0,500 +0,98% 51,975 51,350 51,080 18:28
Fresenius Medical... 21,695 +0,815 +3,90% 22,040 21,600 20,880 18:28
Fresh Del Monte P... 24,160 -0,190 -0,78% 24,410 24,050 24,350 18:28
Frontline Plc 26,395 +0,665 +2,58% 26,740 26,240 25,730 18:28
FTI Consulting 220,630 +2,270 +1,04% 221,250 218,080 218,360 18:28
Future Fuel Corp 5,460 -0,130 -2,33% 5,600 5,455 5,590 18:28
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