Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 374,720 -11,980 -3,10% 390,760 374,720 386,700 07 jun
Cabot Corp 97,470 -0,790 -0,80% 98,650 97,170 98,260 07 jun
Caci Internationa... 417,520 -3,270 -0,78% 422,950 416,475 420,790 07 jun
CAE 18,490 -0,360 -1,91% 18,880 18,480 18,850 07 jun
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 32,860 -0,240 -0,73% 33,220 32,310 33,100 07 jun
California Resour... 47,500 +0,350 +0,74% 47,550 46,250 47,150 07 jun
California Water ... 47,590 -1,630 -3,31% 48,855 47,555 49,220 07 jun
Calix 35,440 -0,280 -0,78% 35,874 35,130 35,720 07 jun
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 -0,290 -0,27% 106,800 105,580 106,980 07 jun
Cameco Corp 53,400 -2,070 -3,73% 55,010 53,390 55,470 07 jun
Campbell Soup Com... 42,860 -0,670 -1,54% 43,650 42,740 43,530 07 jun
Canadian Imperial... 48,990 -0,240 -0,49% 49,215 48,740 49,230 07 jun
Canadian National... 124,120 -2,520 -1,99% 126,410 124,000 126,640 07 jun
Canadian Natural ... 70,350 -1,440 -2,01% 71,560 70,230 71,790 07 jun
Canadian Pacific ... 77,230 -1,220 -1,56% 78,770 77,220 78,450 07 jun
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... 139,800 +3,430 +2,52% 141,000 135,290 136,370 07 jun
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 98,510 -0,290 -0,29% 99,320 98,340 98,800 07 jun
Carlisle Companies 408,850 +1,350 +0,33% 411,435 404,900 407,500 07 jun
CarMax 69,170 -0,900 -1,28% 69,657 68,820 70,070 07 jun
Carnival Corp 16,700 +0,080 +0,48% 16,750 16,410 16,620 07 jun
Carnival PLC 15,070 -0,010 -0,07% 15,120 14,870 15,080 07 jun
Carpenter Technol... 104,200 -2,330 -2,19% 106,140 103,535 106,530 07 jun
Carriage Services 28,340 -0,470 -1,63% 28,740 28,330 28,810 07 jun
Carter's 67,000 -0,770 -1,14% 67,660 66,340 67,770 07 jun
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 56,390 +0,180 +0,32% 56,540 56,050 56,210 07 jun
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 328,940 +0,650 +0,20% 332,880 323,718 328,290 07 jun
CATO Corp 6,080 +0,090 +1,50% 6,200 5,960 5,990 07 jun
CBIZ 73,790 -0,980 -1,31% 75,700 73,690 74,770 07 jun
CBL & Associates ... 22,570 -0,350 -1,53% 22,805 22,520 22,920 07 jun
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 85,630 -0,370 -0,43% 85,820 84,240 86,000 07 jun
Cedar Fair LP 43,760 +1,370 +3,23% 44,015 42,100 42,390 07 jun
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 14,090 -0,160 -1,12% 14,918 13,500 14,250 07 jun
Celanese Corp 146,470 -0,730 -0,50% 147,060 144,500 147,200 07 jun
Celestica 52,250 -0,240 -0,46% 52,475 50,890 52,490 07 jun
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,630 -0,010 -0,18% 5,758 5,579 5,640 07 jun
Cemex SAB de CV 6,610 -0,320 -4,62% 6,990 6,515 6,930 07 jun
Cencora 235,470 -1,200 -0,51% 238,080 234,690 236,670 07 jun
Cenovus Energy 18,910 -0,150 -0,79% 19,050 18,810 19,060 07 jun
Centene Corp 69,810 -0,630 -0,89% 70,590 69,475 70,440 07 jun
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 30,170 -0,080 -0,26% 30,370 29,850 30,250 07 jun
Central Pacific F... 20,330 +0,020 +0,10% 20,550 20,080 20,310 07 jun
Century Communities 81,260 -2,400 -2,87% 81,880 80,900 83,660 07 jun
CF Industries Hol... 77,860 +0,560 +0,72% 78,670 77,180 77,300 07 jun
CGI 101,320 -0,340 -0,33% 102,020 100,890 101,660 07 jun
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 214,790 -6,830 -3,08% 219,729 214,690 221,620 07 jun
Charles Schwab Corp 25,220 +0,020 +0,08% 25,290 25,110 25,200 07 jun
Charles Schwab Co... 73,930 -0,320 -0,43% 74,870 73,720 74,250 07 jun
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Chatham Lodging T... 8,570 -0,150 -1,72% 8,710 8,540 8,720 07 jun
Cheetah Mobile 5,600 -0,800 -12,50% 6,590 5,400 6,400 07 jun
Chegg 3,700 -0,050 -1,33% 3,770 3,630 3,750 07 jun
Chemed Corp 543,660 -0,510 -0,09% 545,700 542,340 544,170 07 jun
Chemours Company ... 24,170 +0,270 +1,13% 24,240 23,160 23,900 07 jun
Cherry Hill Mortg... 3,700 -0,040 -1,07% 3,730 3,680 3,740 07 jun
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 108,090 -1,490 -1,36% 108,880 107,520 109,580 07 jun
Chevron Corp 156,080 +0,150 +0,10% 157,690 155,130 155,930 07 jun
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 11,630 -0,290 -2,43% 11,805 11,600 11,920 07 jun
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... 2,670 0,000 0,00% 2,670 2,670 2,670 07 jun
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... 8,860 +0,425 +5,04% 9,490 8,570 8,435 07 jun
Chipotle Mexican ... 3.169,020 -42,640 -1,33% 3.239,990 3.163,450 3.211,660 07 jun
Choice Hotels Intnl 114,100 +0,940 +0,83% 114,450 111,960 113,160 07 jun
Chubb Limited 267,220 +3,470 +1,32% 269,750 265,510 263,750 07 jun
CHUNGHWA TELECOM ... 38,920 -0,530 -1,34% 39,390 38,920 39,450 07 jun
Church & Dwight Co 107,380 -0,530 -0,49% 108,576 107,260 107,910 07 jun
Ciena Corp 45,750 -2,810 -5,79% 47,840 45,620 48,560 07 jun
Cigna Group (The) 338,100 +0,190 +0,06% 341,400 336,920 337,910 07 jun
Cimarex Energy Co 87,200 0,000 0,00% 0,000 0,000 87,200 sep '21
Cincinnati Bell 49,980 0,000 0,00% 0,000 0,000 49,980 sep '21
Cincinnati Bell 15,480 0,000 0,00% 0,000 0,000 15,480 sep '21
Cinemark Holdings 16,800 -0,080 -0,47% 16,990 16,670 16,880 07 jun
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 61,780 -0,160 -0,26% 62,585 61,580 61,940 07 jun
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,210 -0,090 -0,31% 29,360 29,200 29,300 07 jun
Citizens 2,980 +0,010 +0,34% 3,000 2,930 2,970 07 jun
Citizens Financia... 34,150 +0,090 +0,26% 34,410 33,640 34,060 07 jun
City Office REIT 4,910 -0,100 -2,00% 4,950 4,860 5,010 07 jun
CIVEO Corp 24,370 +0,110 +0,45% 24,470 24,000 24,260 07 jun
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 213,900 -3,770 -1,73% 218,330 213,550 217,670 07 jun
Clear Channel Out... 1,380 +0,010 +0,73% 1,410 1,330 1,370 07 jun
ClearBridge Energ... 42,160 -0,030 -0,07% 42,180 41,750 42,190 07 jun
ClearBridge MLP a... 42,655 -0,035 -0,08% 42,710 42,316 42,690 07 jun
ClearBridge MLP a... 47,330 +0,150 +0,32% 47,460 46,850 47,180 07 jun
Clearwater Paper ... 50,270 -0,970 -1,89% 51,240 50,260 51,240 07 jun
Cleveland-Cliffs 15,800 -0,250 -1,56% 15,940 15,550 16,050 07 jun
Clorox Company 132,970 +0,530 +0,40% 134,000 132,240 132,440 07 jun
CMS Energy Corp 60,630 -0,730 -1,19% 61,030 60,570 61,360 07 jun
CNA Financial Corp 44,640 +0,060 +0,13% 44,980 44,570 44,580 07 jun
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 25,380 -0,260 -1,01% 25,410 25,070 25,640 07 jun
Coca-Cola Company 63,910 -0,240 -0,37% 64,225 63,810 64,150 07 jun
Coca-Cola FEMSA S... 90,390 -2,420 -2,61% 92,450 89,840 92,810 07 jun
Coeur Mining 5,360 -0,550 -9,31% 5,635 5,335 5,910 07 jun
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,540 -0,060 -0,31% 19,600 19,510 19,600 07 jun
Cohen and Steers ... 11,350 -0,080 -0,70% 11,410 11,300 11,430 07 jun
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 93,890 -0,090 -0,10% 94,570 93,790 93,980 07 jun
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ... 57,520 -0,430 -0,74% 59,200 55,400 57,950 07 jun
Comerica 48,050 -0,450 -0,93% 48,750 47,780 48,500 07 jun
Comfort Systems USA 304,730 -0,300 -0,10% 308,700 301,655 305,030 07 jun
Commercial Metals... 52,380 -1,080 -2,02% 53,260 52,230 53,460 07 jun
Community Financi... 44,990 -0,280 -0,62% 45,140 44,650 45,270 07 jun
Community Health ... 3,770 -0,080 -2,08% 3,800 3,705 3,850 07 jun
Community Healthc... 23,330 -0,010 -0,04% 23,420 23,120 23,340 07 jun
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 13,880 -0,830 -5,64% 14,355 13,880 14,710 07 jun
Companhia Energet... 1,880 -0,060 -3,09% 1,940 1,870 1,940 07 jun
Companhia Energet... 2,261 -0,050 -2,14% 2,285 2,261 2,310 07 jun
Companhia Paranae... 6,950 -0,210 -2,93% 7,110 6,935 7,160 07 jun
Companhia Siderur... 2,330 -0,090 -3,72% 2,390 2,325 2,420 07 jun
Compania Cervecer... 12,080 -0,440 -3,51% 12,500 12,070 12,520 07 jun
Compania de Minas... 16,800 -0,830 -4,71% 17,140 16,570 17,630 07 jun
Compass Diversified 22,160 -0,180 -0,81% 22,400 22,080 22,340 07 jun
Compass Minerals ... 13,380 -0,210 -1,55% 13,520 12,490 13,590 07 jun
Comstock Resources 11,700 -0,020 -0,17% 11,770 11,530 11,720 07 jun
Conagra Brands 29,720 +0,180 +0,61% 29,770 29,411 29,540 07 jun
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,691 -0,279 -28,74% 0,960 0,663 0,970 07 jun
ConocoPhillips 112,000 -0,200 -0,18% 112,790 111,150 112,200 07 jun
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 91,610 -0,280 -0,30% 92,080 90,989 91,890 07 jun
Constellation Brands 250,930 +0,820 +0,33% 252,580 248,820 250,110 07 jun
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 19,740 -0,130 -0,65% 19,770 19,400 19,870 07 jun
Consumers Energy ... 79,150 +0,256 +0,32% 79,150 78,000 78,894 07 jun
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 7,010 -0,160 -2,23% 7,260 6,900 7,170 07 jun
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... 12,580 -0,610 -4,62% 13,140 12,520 13,190 07 jun
Copa Holdings SA 97,640 -0,650 -0,66% 98,328 97,305 98,290 07 jun
Core Laboratories 18,250 +0,130 +0,72% 18,330 17,900 18,120 07 jun
CoreCivic 15,420 -0,160 -1,03% 15,560 15,330 15,580 07 jun
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 36,930 -0,470 -1,26% 37,290 36,815 37,400 07 jun
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 26,250 +0,036 +0,14% 26,250 26,200 26,214 07 jun
COSTAMARE 26,300 0,000 0,00% 26,300 26,280 26,300 07 jun
Costamare 25,410 0,000 0,00% 25,412 25,200 25,410 06 jun
Costamare 15,470 0,000 0,00% 15,550 15,250 15,470 07 jun
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 10,020 -0,180 -1,76% 10,220 9,980 10,200 07 jun
Cousins Properties 22,800 -0,250 -1,08% 22,910 22,560 23,050 07 jun
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 61,010 -0,040 -0,07% 61,200 60,200 61,050 07 jun
Crawford & Company 9,210 0,000 0,00% 9,300 9,055 9,210 07 jun
Crawford & Company 8,730 +0,030 +0,34% 9,000 8,730 8,700 07 jun
Credicorp Ltd 160,250 -2,820 -1,73% 162,785 158,760 163,070 07 jun
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 77,820 +0,460 +0,59% 78,040 76,610 77,360 07 jun
Cross Timbers Roy... 13,520 +0,090 +0,67% 13,580 13,430 13,430 07 jun
CrossAmerica Part... 20,250 -0,050 -0,25% 20,373 20,181 20,300 07 jun
Crown Castle 100,620 -1,020 -1,00% 101,000 99,260 101,640 07 jun
Crown Holdings 82,210 -0,080 -0,10% 82,420 81,600 82,290 07 jun
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 52,640 -0,180 -0,34% 53,170 52,330 52,820 07 jun
CubeSmart 42,500 -0,700 -1,62% 42,880 42,180 43,200 07 jun
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 100,700 +1,170 +1,18% 100,910 98,930 99,530 07 jun
Culp 4,320 -0,030 -0,69% 4,420 4,320 4,350 07 jun
Cummins 271,870 -2,350 -0,86% 274,904 270,540 274,220 07 jun
Curtiss-Wright Corp 271,550 -2,540 -0,93% 275,110 270,860 274,090 07 jun
Cushing NextGen I... 40,784 0,000 0,00% 0,000 0,000 40,784 okt '22
Customers Bancorp 43,460 -0,090 -0,21% 43,730 43,050 43,550 07 jun
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 25,320 -0,015 -0,06% 25,340 25,291 25,335 07 jun
CVR Energy 26,980 +0,200 +0,75% 27,200 26,160 26,780 07 jun
CVR Partners LP 80,300 -0,530 -0,66% 81,464 79,670 80,830 07 jun
CVS HEALTH Corp 61,780 +0,840 +1,38% 61,950 60,560 60,940 07 jun
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