Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 385,910 +10,330 +2,75% 387,960 371,835 375,580 31 mei
Cabot Corp 102,300 +0,890 +0,88% 102,500 100,270 101,410 31 mei
Caci Internationa... 424,480 +1,150 +0,27% 425,250 421,060 423,330 31 mei
CAE 18,775 +0,225 +1,21% 18,780 18,375 18,550 31 mei
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 34,700 -1,500 -4,14% 36,490 34,230 36,200 31 mei
California Resour... 47,380 +0,240 +0,51% 48,000 46,750 47,140 31 mei
California Water ... 49,890 +1,260 +2,59% 50,340 48,820 48,630 31 mei
Calix 35,700 +0,520 +1,48% 36,310 35,420 35,180 31 mei
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... 102,640 +1,630 +1,61% 102,790 100,660 101,010 31 mei
Cameco Corp 55,510 +0,740 +1,35% 56,240 54,620 54,770 31 mei
Campbell Soup Com... 44,380 +0,800 +1,84% 44,415 43,590 43,580 31 mei
Canadian Imperial... 49,540 -1,060 -2,09% 50,860 48,540 50,600 31 mei
Canadian National... 127,330 +3,260 +2,63% 127,440 124,630 124,070 31 mei
Canadian Natural ... 76,830 +1,050 +1,39% 76,840 75,800 75,780 31 mei
Canadian Pacific ... 79,340 +1,770 +2,28% 79,640 77,490 77,570 31 mei
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... 137,630 +1,450 +1,06% 137,740 136,220 136,180 31 mei
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 99,270 +1,560 +1,60% 99,420 97,060 97,710 31 mei
Carlisle Companies 418,290 +1,120 +0,27% 418,990 408,180 417,170 31 mei
CarMax 70,260 +0,610 +0,88% 70,840 69,300 69,650 31 mei
Carnival Corp 15,085 -0,115 -0,76% 15,430 14,960 15,200 31 mei
Carnival PLC 13,690 -0,070 -0,51% 13,960 13,550 13,760 31 mei
Carpenter Technol... 110,870 -0,060 -0,05% 112,550 109,110 110,930 31 mei
Carriage Services 26,890 +0,270 +1,01% 27,310 26,545 26,620 31 mei
Carter's 68,400 +3,210 +4,92% 68,465 65,470 65,190 31 mei
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 53,790 +0,180 +0,34% 54,140 53,620 53,610 31 mei
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 338,520 -0,730 -0,22% 0,000 335,060 339,250 31 mei
CATO Corp 6,010 +0,030 +0,50% 6,111 5,940 5,980 31 mei
CBIZ 75,860 +1,080 +1,44% 75,860 74,510 74,780 31 mei
CBL & Associates ... 22,100 +0,260 +1,19% 22,320 21,860 21,840 31 mei
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 88,070 +1,190 +1,37% 88,170 86,600 86,880 31 mei
Cedar Fair LP 43,260 +0,810 +1,91% 43,670 42,380 42,450 31 mei
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 13,850 -0,150 -1,07% 14,170 13,850 14,000 31 mei
Celanese Corp 152,040 +0,720 +0,48% 152,060 149,700 151,320 31 mei
Celestica 55,920 -1,480 -2,58% 57,330 53,580 57,400 31 mei
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,650 +0,040 +0,71% 5,887 5,530 5,610 31 mei
Cemex SAB de CV 7,530 -0,090 -1,18% 7,650 7,440 7,620 31 mei
Cencora 226,570 +6,040 +2,74% 226,630 220,720 220,530 31 mei
Cenovus Energy 20,830 +0,240 +1,17% 20,840 20,500 20,590 31 mei
Centene Corp 71,590 +2,630 +3,81% 71,690 69,205 68,960 31 mei
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 30,510 +0,770 +2,59% 30,580 29,800 29,740 31 mei
Central Pacific F... 20,280 -0,190 -0,93% 20,370 20,190 20,470 31 mei
Century Communities 84,410 +1,320 +1,59% 85,285 83,560 83,090 31 mei
CF Industries Hol... 79,730 +2,750 +3,57% 79,770 76,400 76,980 31 mei
CGI 99,000 +0,950 +0,97% 99,120 96,915 98,050 31 mei
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 208,440 -1,280 -0,61% 211,690 206,390 209,720 31 mei
Charles Schwab Corp 25,120 +0,020 +0,08% 25,210 25,100 25,100 31 mei
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Charles Schwab Co... 73,280 +1,400 +1,95% 73,370 71,580 71,880 31 mei
Chatham Lodging T... 8,460 +0,070 +0,83% 8,550 8,410 8,390 31 mei
Cheetah Mobile 6,010 +0,060 +1,01% 6,010 5,595 5,950 31 mei
Chegg 3,840 +0,070 +1,86% 3,910 3,760 3,770 31 mei
Chemed Corp 554,370 +6,210 +1,13% 555,560 546,740 548,160 31 mei
Chemours Company ... 24,820 -0,770 -3,01% 25,560 24,510 25,590 31 mei
Cherry Hill Mortg... 3,620 +0,020 +0,56% 3,640 3,600 3,600 31 mei
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 112,010 +3,500 +3,23% 112,040 108,995 108,510 31 mei
Chevron Corp 162,380 +4,120 +2,60% 162,580 158,510 158,260 31 mei
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 11,900 +0,120 +1,02% 11,980 11,800 11,780 31 mei
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... 2,940 +0,070 +2,44% 2,940 2,940 2,870 31 mei
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... 8,350 -0,160 -1,88% 8,490 8,350 8,510 31 mei
Chipotle Mexican ... 3.129,520 +23,680 +0,76% 3.129,520 3.059,370 3.105,840 31 mei
Choice Hotels Intnl 113,190 +2,550 +2,30% 113,470 110,805 110,640 31 mei
Chubb Limited 270,940 +5,790 +2,18% 271,230 265,720 265,150 31 mei
CHUNGHWA TELECOM ... 39,610 +0,590 +1,51% 39,680 39,070 39,020 31 mei
Church & Dwight Co 107,010 +2,650 +2,54% 107,180 104,320 104,360 31 mei
Ciena Corp 48,150 +0,300 +0,63% 48,270 47,210 47,850 31 mei
Cigna Group (The) 344,620 +13,620 +4,11% 344,670 331,530 331,000 31 mei
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 17,270 +0,280 +1,65% 17,290 16,893 16,990 31 mei
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 62,310 +0,380 +0,61% 62,390 61,470 61,930 31 mei
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,270 -0,160 -0,54% 29,470 29,250 29,430 31 mei
Citizens 2,865 +0,035 +1,24% 2,928 2,790 2,830 31 mei
Citizens Financia... 35,290 +0,880 +2,56% 35,360 34,480 34,410 31 mei
City Office REIT 4,930 +0,090 +1,86% 4,950 4,865 4,840 31 mei
CIVEO Corp 24,370 +0,920 +3,92% 24,510 23,290 23,450 31 mei
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 216,590 +2,220 +1,04% 216,640 212,410 214,370 31 mei
Clear Channel Out... 1,430 0,000 0,00% 1,480 1,430 1,430 31 mei
ClearBridge Energ... 42,200 +1,180 +2,88% 42,240 0,000 41,020 31 mei
ClearBridge MLP a... 42,670 +1,170 +2,82% 42,670 41,570 41,500 31 mei
ClearBridge MLP a... 47,290 +0,940 +2,03% 47,350 45,800 46,350 31 mei
Clearwater Paper ... 53,140 +0,710 +1,35% 53,430 0,000 52,430 31 mei
Cleveland-Cliffs 17,280 +0,450 +2,67% 17,330 16,760 16,830 31 mei
Clorox Company 131,560 +2,540 +1,97% 131,610 128,790 129,020 31 mei
CMS Energy Corp 62,930 +1,600 +2,61% 63,020 61,600 61,330 31 mei
CNA Financial Corp 45,940 +0,610 +1,35% 45,940 45,370 45,330 31 mei
CNH Industrial NV 11,440 0,000 0,00% 0,000 0,000 11,440 17 mei
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 26,300 +0,450 +1,74% 26,335 25,810 25,850 31 mei
Coca-Cola Company 62,930 +0,960 +1,55% 63,025 61,710 61,970 31 mei
Coca-Cola FEMSA S... 93,660 -0,930 -0,98% 94,760 92,900 94,590 31 mei
Coeur Mining 5,750 -0,090 -1,54% 6,045 5,680 5,840 31 mei
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,470 +0,190 +0,99% 19,470 19,350 19,280 31 mei
Cohen and Steers ... 11,380 +0,310 +2,80% 11,430 11,150 11,070 31 mei
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 92,960 +2,030 +2,23% 93,040 90,770 90,930 31 mei
Columbia Property... 19,280 0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ... 54,810 0,000 0,00% 54,810 54,810 54,810 23 apr
Comerica 51,240 +1,180 +2,36% 51,290 0,000 50,060 31 mei
Comfort Systems USA 327,340 -7,880 -2,35% 343,690 319,825 335,220 31 mei
Commercial Metals... 56,320 +0,980 +1,77% 56,360 54,925 55,340 31 mei
Community Financi... 45,460 +0,540 +1,20% 46,030 45,125 44,920 31 mei
Community Health ... 3,960 +0,100 +2,59% 3,980 3,870 3,860 31 mei
Community Healthc... 23,460 +0,530 +2,31% 23,600 22,810 22,930 31 mei
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 14,150 -0,240 -1,67% 14,180 13,950 14,390 31 mei
Companhia Energet... 1,860 -0,040 -2,11% 1,900 1,850 1,900 31 mei
Companhia Energet... 2,300 -0,090 -3,77% 0,000 2,300 2,390 31 mei
Companhia Paranae... 6,950 -0,240 -3,34% 0,000 6,810 7,190 31 mei
Companhia Siderur... 2,490 -0,040 -1,58% 2,540 2,470 2,530 31 mei
Compania Cervecer... 12,520 +0,220 +1,79% 12,520 0,000 12,300 31 mei
Compania de Minas... 17,900 -0,160 -0,89% 18,240 17,460 18,060 31 mei
Compass Diversified 22,750 +0,170 +0,75% 23,000 0,000 22,580 31 mei
Compass Minerals ... 12,960 +0,570 +4,60% 13,000 12,440 12,390 31 mei
Comstock Resources 11,710 +0,130 +1,12% 11,855 0,000 11,580 31 mei
Conagra Brands 29,880 +0,720 +2,47% 29,885 29,150 29,160 31 mei
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,500 -0,103 -17,12% 0,500 0,500 0,603 31 mei
ConocoPhillips 116,480 +2,900 +2,55% 116,540 113,770 113,580 31 mei
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 94,550 +2,100 +2,27% 94,880 92,830 92,450 31 mei
Constellation Brands 250,230 +3,640 +1,48% 250,550 244,230 246,590 31 mei
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 21,670 +0,130 +0,60% 21,710 21,120 21,540 31 mei
Consumers Energy ... 78,820 -0,660 -0,83% 0,000 78,790 79,480 31 mei
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 7,970 -0,020 -0,25% 8,020 7,775 7,990 31 mei
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... 13,200 +0,440 +3,45% 13,330 0,000 12,760 31 mei
Copa Holdings SA 97,230 -1,910 -1,93% 98,590 96,760 99,140 31 mei
Core Laboratories 18,740 +0,410 +2,24% 18,970 0,000 18,330 31 mei
CoreCivic 16,055 +0,455 +2,92% 16,055 15,630 15,600 31 mei
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 37,265 +0,305 +0,83% 37,270 36,640 36,960 31 mei
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 26,150 0,000 0,00% 0,000 0,000 26,150 31 mei
COSTAMARE 26,010 +0,210 +0,81% 26,108 26,000 25,800 31 mei
Costamare 16,010 +0,370 +2,37% 16,060 15,535 15,640 31 mei
Costamare 25,780 +0,280 +1,10% 25,780 25,750 25,500 30 mei
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 10,360 +0,170 +1,67% 10,390 10,190 10,190 31 mei
Cousins Properties 23,130 +0,460 +2,03% 23,180 22,750 22,670 31 mei
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 63,220 +0,530 +0,85% 63,280 62,420 62,690 31 mei
Crawford & Company 9,080 +0,140 +1,57% 9,160 8,780 8,940 31 mei
Crawford & Company 8,580 -0,140 -1,61% 8,705 8,550 8,720 31 mei
Credicorp Ltd 165,320 +1,860 +1,14% 165,510 163,020 163,460 31 mei
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 81,760 +1,800 +2,25% 82,420 77,600 79,960 31 mei
Cross Timbers Roy... 14,280 -0,035 -0,24% 0,000 14,121 14,315 31 mei
CrossAmerica Part... 20,270 +0,680 +3,47% 20,310 0,000 19,590 31 mei
Crown Castle 102,605 +2,975 +2,99% 102,700 99,990 99,630 31 mei
Crown Holdings 84,190 +0,750 +0,90% 84,240 83,030 83,440 31 mei
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 52,950 -0,520 -0,97% 54,070 52,700 53,470 31 mei
CubeSmart 42,310 +1,000 +2,42% 42,470 41,470 41,310 31 mei
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 101,580 +0,030 +0,03% 101,930 100,530 101,550 31 mei
Culp 4,440 +0,040 +0,91% 4,490 4,400 4,400 31 mei
Cummins 281,730 +2,610 +0,94% 281,760 274,610 279,120 31 mei
Curtiss-Wright Corp 282,820 +3,710 +1,33% 283,380 278,345 279,110 31 mei
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 45,300 +0,530 +1,18% 45,750 44,790 44,770 31 mei
Customers Bancorp 25,356 -0,644 -2,48% 0,000 25,240 26,000 31 mei
CVR Energy 27,870 +0,400 +1,46% 27,960 27,530 27,470 31 mei
CVR Partners LP 81,790 +0,460 +0,57% 81,990 80,770 81,330 31 mei
CVS HEALTH Corp 59,600 +3,560 +6,35% 59,600 55,820 56,040 31 mei
Cypress Environme... 0,488 0,000 0,00% 0,000 0,000 0,488 mei '22

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