Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 399,060 +5,310 +1,35% 409,980 396,420 393,750 22:00
Cabot Corp 102,170 +0,260 +0,26% 103,180 102,020 101,910 22:00
Caci Internationa... 425,250 -3,080 -0,72% 429,980 424,700 428,330 22:00
CAE 20,920 -0,020 -0,10% 21,110 20,880 20,940 22:00
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 38,180 +0,100 +0,26% 39,550 38,140 38,080 22:00
California Resour... 48,220 -0,560 -1,15% 49,030 47,960 48,780 22:00
California Water ... 52,620 -0,530 -1,00% 53,788 52,500 53,150 22:00
Calix 30,520 -0,110 -0,36% 31,170 30,485 30,630 22:00
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... 106,740 +0,100 +0,09% 107,680 106,040 106,640 22:00
Cameco Corp 48,980 -1,930 -3,79% 50,850 48,910 50,910 22:00
Campbell Soup Com... 46,230 +0,280 +0,61% 46,360 45,880 45,950 22:00
Canadian Imperial... 49,300 -0,100 -0,20% 49,780 49,235 49,400 22:00
Canadian National... 126,610 -0,810 -0,64% 127,540 125,890 127,420 22:00
Canadian Natural ... 76,410 -0,110 -0,14% 77,285 76,248 76,520 22:00
Canadian Pacific ... 82,030 -0,900 -1,09% 83,670 81,970 82,930 22:00
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... 142,200 -0,360 -0,25% 144,050 141,910 142,560 22:00
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 98,030 -1,500 -1,51% 99,860 97,900 99,530 22:00
Carlisle Companies 414,690 -1,940 -0,47% 420,525 413,900 416,630 22:00
CarMax 74,900 +3,190 +4,45% 76,790 72,410 71,710 22:00
Carnival Corp 14,555 +0,125 +0,87% 14,690 14,450 14,430 22:00
Carnival PLC 13,260 +0,110 +0,84% 13,410 13,130 13,150 22:00
Carpenter Technol... 103,200 -1,470 -1,40% 105,810 102,755 104,670 22:00
Carriage Services 26,540 +0,520 +2,00% 26,720 26,130 26,020 22:00
Carter's 71,140 +2,090 +3,03% 71,630 69,520 69,050 22:00
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,800 -0,010 -0,02% 55,910 55,550 55,810 22:00
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 356,680 +1,890 +0,53% 358,550 354,370 354,790 22:00
CATO Corp 4,980 +0,120 +2,47% 5,070 4,860 4,860 22:00
CBIZ 76,680 -0,320 -0,42% 77,290 76,570 77,000 22:00
CBL & Associates ... 21,900 -0,250 -1,13% 0,000 21,740 22,150 22:00
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 88,130 -2,090 -2,32% 90,930 88,110 90,220 22:00
Cedar Fair LP 44,900 +0,300 +0,67% 45,760 44,430 44,600 22:00
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,380 -0,230 -1,47% 15,900 15,360 15,610 18:41
Celanese Corp 160,240 +3,550 +2,27% 160,650 157,860 156,690 22:00
Celestica 46,780 -1,730 -3,57% 49,120 46,720 48,510 22:00
Cellcom Israel Ltd 3,770 0,000 0,00% 3,880 3,690 3,770 feb '21
Cementos Pacasmay... 5,510 +0,090 +1,66% 5,510 5,350 5,420 21:45
Cemex SAB de CV 7,950 0,000 0,00% 8,045 7,930 7,950 22:00
Cencora 222,920 -1,680 -0,75% 226,180 222,580 224,600 22:00
Cenovus Energy 20,420 -0,110 -0,54% 20,770 20,290 20,530 22:00
Centene Corp 77,150 -0,640 -0,82% 78,320 76,920 77,790 22:00
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,660 -0,040 -0,13% 30,015 29,610 29,700 22:00
Central Pacific F... 21,160 -0,030 -0,14% 21,380 21,130 21,190 22:00
Century Communities 84,440 -0,150 -0,18% 85,700 84,320 84,590 22:00
CF Industries Hol... 74,260 +0,310 +0,42% 75,490 73,920 73,950 22:00
CGI 101,700 -0,640 -0,63% 102,500 101,510 102,340 22:00
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 228,410 +0,290 +0,13% 229,000 225,870 228,120 22:00
Charles Schwab Corp 25,090 +0,130 +0,52% 25,160 24,972 24,960 22:00
Charles Schwab Co... 74,700 -1,410 -1,85% 76,410 74,665 76,110 22:00
Charles Schwab Co... 25,010 0,000 0,00% 25,070 24,990 25,010 mei '21
Chatham Lodging T... 8,930 -0,100 -1,11% 9,140 8,910 9,030 22:00
Cheetah Mobile 4,200 +0,200 +5,00% 4,340 4,075 4,000 22:00
Chegg 4,570 -0,110 -2,35% 4,840 4,510 4,680 22:00
Chemed Corp 568,790 -6,450 -1,12% 575,890 568,770 575,240 22:00
Chemours Company ... 28,710 -0,190 -0,66% 29,210 28,420 28,900 22:00
Cherry Hill Mortg... 3,530 +0,030 +0,86% 3,570 3,500 3,500 22:00
Chesapeake Energy... 2,522 0,000 0,00% 2,550 2,350 2,522 jun '20
Chesapeake Utilities 110,370 -1,390 -1,24% 113,240 110,200 111,760 22:00
Chevron Corp 164,530 -1,290 -0,78% 166,910 162,980 165,820 22:02
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,360 -0,250 -5,42% 4,450 4,235 4,610 22:00
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 -0,170 -5,76% 2,875 2,780 2,950 20:57
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... 8,210 -0,110 -1,32% 8,350 8,210 8,320 21:58
Chipotle Mexican ... 3.195,400 -43,830 -1,35% 3.239,215 3.187,460 3.239,230 22:00
Choice Hotels Intnl 117,620 +0,460 +0,39% 119,198 117,170 117,160 22:00
Chubb Limited 254,540 -0,300 -0,12% 255,220 253,190 254,840 22:00
CHUNGHWA TELECOM ... 38,670 +0,250 +0,65% 38,900 38,670 38,420 22:00
Church & Dwight Co 107,150 -0,160 -0,15% 107,760 106,645 107,310 22:00
Ciena Corp 48,570 -0,530 -1,08% 49,665 48,551 49,100 22:00
Cigna Group (The) 349,140 +0,750 +0,22% 349,840 346,840 348,390 22:00
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 18,030 +0,850 +4,95% 18,370 17,180 17,180 22:00
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 63,400 -0,130 -0,20% 63,950 63,370 63,530 22:00
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,470 +0,190 +0,65% 29,490 29,200 29,280 21:58
Citizens 2,580 +0,110 +4,45% 2,600 2,410 2,470 22:00
Citizens Financia... 35,940 -0,120 -0,33% 36,450 35,875 36,060 22:00
City Office REIT 5,000 +0,220 +4,60% 5,025 4,830 4,780 22:00
CIVEO Corp 24,810 +0,010 +0,04% 25,040 24,750 24,800 22:00
Clarivate Plc 28,930 0,000 0,00% 29,580 28,610 28,930 jan '21
Clean Harbors 212,120 +0,780 +0,37% 213,120 210,840 211,340 22:00
Clear Channel Out... 1,540 -0,030 -1,91% 1,620 1,530 1,570 22:00
ClearBridge Energ... 42,470 +0,210 +0,50% 42,700 42,310 42,260 22:00
ClearBridge MLP a... 42,720 +0,320 +0,75% 42,820 42,470 42,400 21:59
ClearBridge MLP a... 47,350 +0,070 +0,15% 47,670 47,280 47,280 22:00
Clearwater Paper ... 50,250 +2,060 +4,27% 50,550 48,670 48,190 22:00
Cleveland-Cliffs 17,700 +0,380 +2,19% 17,800 17,350 17,320 22:00
Clorox Company 141,280 -2,070 -1,44% 144,070 141,170 143,350 22:00
CMS Energy Corp 62,910 -0,020 -0,03% 63,550 62,840 62,930 22:00
CNA Financial Corp 44,850 -0,100 -0,22% 45,250 44,820 44,950 22:00
CNH Industrial NV 11,460 -0,060 -0,52% 11,695 11,390 11,520 22:00
CNOOC Limited 121,760 0,000 0,00% 123,700 120,060 121,760 mrt '21
CNX Resources Corp 23,465 +0,205 +0,88% 23,530 23,175 23,260 22:00
Coca-Cola Company 63,580 +0,320 +0,51% 63,620 63,180 63,260 22:00
Coca-Cola FEMSA S... 100,890 +1,000 +1,00% 101,740 0,000 99,890 22:00
Coeur Mining 5,190 -0,100 -1,89% 5,440 5,090 5,290 22:00
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,262 -0,018 -0,09% 19,320 19,250 19,280 21:59
Cohen and Steers ... 11,720 +0,070 +0,60% 11,841 11,640 11,650 22:00
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 94,460 -0,640 -0,67% 95,587 94,250 95,100 22:00
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 53,190 -0,380 -0,71% 53,880 53,030 53,570 22:00
Comfort Systems USA 332,490 -12,310 -3,57% 345,130 332,130 344,800 22:00
Commercial Metals... 57,400 +0,110 +0,19% 57,880 57,270 57,290 22:00
Community Bank Sy... 47,120 -0,110 -0,23% 47,950 47,040 47,230 22:00
Community Health ... 3,430 +0,200 +6,19% 3,430 3,280 3,230 22:00
Community Healthc... 24,000 +0,010 +0,04% 24,250 23,820 23,990 22:00
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,180 +0,070 +0,46% 15,395 15,175 15,110 22:00
Companhia Energet... 2,520 +0,050 +2,02% 2,565 2,510 2,470 22:00
Companhia Energet... 3,120 +0,166 +5,61% 3,120 3,050 2,954 21:32
Companhia Paranae... 7,110 +0,040 +0,57% 7,190 7,110 7,070 22:00
Companhia Siderur... 2,760 +0,080 +2,99% 2,800 2,740 2,680 22:00
Compania Cervecer... 12,790 +0,180 +1,43% 12,910 12,510 12,610 22:00
Compania de Minas... 17,110 -0,280 -1,61% 17,410 17,030 17,390 22:00
Compass Diversified 21,940 -0,020 -0,09% 22,310 21,880 21,960 22:00
Compass Minerals ... 12,470 +0,080 +0,65% 12,740 12,080 12,390 22:00
Comstock Resources 10,360 +0,210 +2,07% 10,480 10,150 10,150 22:00
Conagra Brands 30,950 -0,180 -0,58% 31,270 30,740 31,130 22:00
Concho Resources 65,600 0,000 0,00% 69,120 64,600 65,600 jan '21
Concord Medical S... 0,541 0,000 -0,02% 0,566 0,541 0,541 22:00
ConocoPhillips 121,590 -0,320 -0,26% 122,560 121,270 121,910 22:00
CONSOL Coal Resou... 4,730 0,000 0,00% 4,970 4,610 4,730 dec '20
Consolidated Edison 97,640 -0,060 -0,06% 98,470 97,550 97,700 22:00
Constellation Brands 258,770 -3,180 -1,21% 263,330 258,500 261,950 22:00
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,200 -0,040 -0,20% 20,532 20,100 20,240 22:00
Consumers Energy ... 79,480 -0,020 -0,03% 79,728 79,370 79,500 21:55
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,510 -0,110 -1,28% 8,850 8,500 8,620 22:00
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... 14,710 +0,160 +1,10% 15,080 14,620 14,550 22:00
Copa Holdings SA 106,000 +2,500 +2,42% 106,860 104,015 103,500 22:00
Core Laboratories 17,380 +0,380 +2,24% 17,400 16,992 17,000 22:00
CoreCivic 15,230 -0,330 -2,12% 15,605 15,040 15,560 22:00
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 34,280 +0,110 +0,32% 34,435 34,150 34,170 22:00
Corporate Asset B... 25,050 0,000 0,00% 25,050 25,050 25,050 feb '21
Corporate Backed ... 0,601 0,000 0,00% 0,830 0,601 0,601 mei '20
Corporate Backed ... 0,597 0,000 0,00% 0,700 0,500 0,597 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 25,850 +0,180 +0,70% 25,940 25,640 25,670 21:32
Costamare 26,200 +0,120 +0,46% 26,200 26,020 26,080 21:03
Costamare 13,360 -0,010 -0,07% 13,525 13,240 13,370 22:00
Costamare 25,310 -0,310 -1,21% 25,520 25,310 25,620 19:42
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,170 0,000 0,00% 11,410 11,100 11,170 22:00
Cousins Properties 23,810 +0,190 +0,80% 23,955 23,660 23,620 22:00
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 60,570 +0,330 +0,55% 61,100 59,930 60,240 22:00
Crawford & Company 9,040 -0,240 -2,59% 9,516 9,030 9,280 22:00
Crawford & Company 8,750 -0,470 -5,10% 9,150 8,730 9,220 22:00
Credicorp Ltd 170,360 -4,560 -2,61% 175,712 169,830 174,920 22:00
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 jun '23
CRESCENT POINT EN... 8,600 -0,100 -1,15% 8,780 8,515 8,700 22:00
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 82,120 -1,650 -1,97% 83,710 81,970 83,770 22:00
Cross Timbers Roy... 14,060 +0,285 +2,07% 14,200 13,700 13,775 22:00
CrossAmerica Part... 18,960 -1,280 -6,32% 20,305 18,805 20,240 22:00
Crown Castle 100,040 +0,530 +0,53% 100,470 99,490 99,510 22:00
Crown Holdings 84,110 +0,080 +0,10% 84,630 83,480 84,030 22:00
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 51,400 -0,190 -0,37% 51,930 50,930 51,590 22:00
CubeSmart 42,370 -0,320 -0,75% 43,100 42,300 42,690 22:00
Cubic Corp 75,000 0,000 0,00% 75,010 74,950 75,000 mei '21
Cullen/Frost Bankers 107,510 -0,370 -0,34% 108,860 107,430 107,880 22:00
Culp 4,320 -0,100 -2,26% 4,470 4,320 4,420 22:00
Cummins 291,450 -7,160 -2,40% 300,220 291,180 298,610 22:00
Curtiss-Wright Corp 273,010 -4,320 -1,56% 278,260 272,990 277,330 22:00
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 48,990 +0,130 +0,27% 49,330 48,593 48,860 22:00
Customers Bancorp 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 25,730 -0,030 -0,12% 25,755 25,690 25,760 20:20
CVR Energy 28,550 -0,300 -1,04% 29,110 28,510 28,850 22:00
CVR Partners LP 78,520 +0,170 +0,22% 79,097 77,300 78,350 22:00
CVS HEALTH Corp 56,470 +0,650 +1,16% 57,550 55,890 55,820 22:00
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