Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 230,690 -5,520 -2,34% 235,040 229,380 236,210 07 jun
Factset Research ... 409,930 -0,170 -0,04% 411,785 406,933 410,100 07 jun
Fair Isaac Corp 1.310,320 -19,560 -1,47% 1.332,930 1.307,115 1.329,880 07 jun
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,810 -0,200 -1,82% 10,980 10,735 11,010 07 jun
FB Financial Corp 35,870 -0,160 -0,44% 36,080 35,560 36,030 07 jun
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 174,130 -0,370 -0,21% 174,230 171,920 174,500 07 jun
Federal Agricultu... 144,250 0,000 0,00% 144,250 144,250 144,250 15 mei
Federal Agricultu... 25,200 +0,031 +0,12% 25,200 25,190 25,169 07 jun
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 101,010 -1,030 -1,01% 101,195 100,540 102,040 07 jun
Federal Signal Corp 85,770 -0,820 -0,95% 86,630 85,135 86,590 07 jun
FedEx Corp 247,730 -2,540 -1,01% 251,370 247,145 250,270 07 jun
Ferrari NV 412,930 -3,990 -0,96% 416,700 411,890 416,920 07 jun
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 49,230 -0,480 -0,97% 49,685 49,120 49,710 07 jun
Fidelity National... 77,510 +1,140 +1,49% 77,530 75,830 76,370 07 jun
First American Fi... 53,870 -0,850 -1,55% 54,520 53,800 54,720 07 jun
First BanCorp 17,340 +0,040 +0,23% 17,415 17,175 17,300 07 jun
First Commonwealt... 13,280 +0,030 +0,23% 13,310 13,080 13,250 07 jun
First Horizon Corp 15,240 +0,040 +0,26% 15,280 15,060 15,200 07 jun
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 46,500 -0,370 -0,79% 46,620 46,075 46,870 07 jun
First Majestic Si... 6,330 -0,520 -7,59% 6,570 6,265 6,850 07 jun
First Republic Bank 3,510 0,000 0,00% 0,000 0,000 3,510 apr '23
First Republic Bank 25,100 +0,010 +0,04% 25,100 25,080 25,090 okt '20
First Republic Ba... 25,350 0,000 0,00% 25,350 25,330 25,350 mrt '21
First Trust Energ... 18,100 +0,010 +0,06% 18,170 18,030 18,090 03 mei
First Trust Inter... 17,640 +0,010 +0,06% 17,670 17,525 17,630 07 jun
First Trust MLP a... 9,830 +0,020 +0,20% 9,900 9,710 9,810 03 mei
FirstCash Holdings 112,470 -2,370 -2,06% 114,100 112,270 114,840 07 jun
FirstEnergy Corp 38,820 -0,280 -0,72% 39,190 38,710 39,100 07 jun
Fiserv 151,420 +0,860 +0,57% 152,180 150,417 150,560 07 jun
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... 18,800 -0,030 -0,16% 18,820 18,764 18,830 07 jun
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 4,970 +0,340 +7,34% 4,980 4,577 4,630 07 jun
Flowers Foods 22,800 -0,280 -1,21% 23,130 22,780 23,080 07 jun
Flowserve Corp 47,280 -0,170 -0,36% 47,720 47,010 47,450 07 jun
Fluor Corp 44,230 -0,110 -0,25% 44,445 43,660 44,340 07 jun
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 56,660 -2,020 -3,44% 58,675 56,610 58,680 07 jun
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,180 -0,120 -0,90% 13,300 13,160 13,300 07 jun
Fomento Economico... 108,350 -4,500 -3,99% 114,040 107,848 112,850 07 jun
Foot Locker 25,680 -0,200 -0,77% 26,103 25,500 25,880 07 jun
Ford Motor Company 12,150 +0,080 +0,66% 12,160 11,950 12,070 07 jun
Forestar Group 31,860 -0,610 -1,88% 32,240 31,720 32,470 07 jun
Fortive Corp 72,750 -0,500 -0,68% 73,210 72,510 73,250 07 jun
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 4,970 -0,320 -6,05% 5,120 4,965 5,290 07 jun
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 17,240 +0,370 +2,19% 17,270 16,490 16,870 07 jun
Four Corners Prop... 24,160 -0,540 -2,19% 24,460 24,135 24,700 07 jun
Franco-Nevada Corp 117,560 -6,760 -5,44% 121,550 117,230 124,320 07 jun
Franklin Covey Co... 35,750 -0,310 -0,86% 35,920 35,670 36,060 07 jun
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 22,890 -0,330 -1,42% 23,071 22,795 23,220 07 jun
Freeport-McMoran 49,270 -1,980 -3,86% 49,800 48,825 51,250 07 jun
Fresenius Medical... 21,330 -0,080 -0,37% 21,500 21,320 21,410 07 jun
Fresh Del Monte P... 22,620 -0,340 -1,48% 23,030 22,540 22,960 07 jun
Frontline Plc 26,250 -0,580 -2,16% 26,620 26,075 26,830 07 jun
FTI Consulting 217,140 -0,850 -0,39% 219,640 217,090 217,990 07 jun
Future Fuel Corp 4,330 -0,040 -0,92% 4,375 4,330 4,370 07 jun
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