Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 390,090 -12,890 -3,20% 397,750 383,155 402,980 21:30
Cabot Corp 92,470 -0,930 -1,00% 92,710 91,560 93,400 21:37
Caci Internationa... 397,380 +18,000 +4,74% 403,850 384,800 379,380 21:34
CAE 18,765 -0,355 -1,86% 18,930 18,460 19,120 21:37
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 36,270 -0,460 -1,25% 36,445 35,625 36,730 21:36
California Resour... 55,260 +0,330 +0,60% 55,350 53,784 54,930 21:37
California Water ... 47,610 +1,040 +2,23% 48,330 45,780 46,570 21:37
Calix 28,180 -0,070 -0,25% 28,220 27,200 28,250 21:37
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... 98,110 -0,750 -0,76% 98,940 97,280 98,860 21:37
Cameco Corp 49,170 +0,410 +0,84% 49,780 47,880 48,760 21:37
Campbell Soup Com... 45,335 -0,205 -0,45% 45,795 45,290 45,540 21:37
Canadian Imperial... 47,565 +0,025 +0,05% 47,590 46,840 47,540 21:37
Canadian National... 124,940 +2,080 +1,69% 125,900 121,910 122,860 21:37
Canadian Natural ... 77,705 +0,795 +1,03% 77,760 75,950 76,910 21:37
Canadian Pacific ... 82,260 +0,330 +0,40% 82,725 79,640 81,930 21:37
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... 146,400 -2,470 -1,66% 149,000 144,930 148,870 21:37
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 103,840 +0,300 +0,29% 104,870 103,755 103,540 21:37
Carlisle Companies 381,160 +5,860 +1,56% 382,920 364,000 375,300 21:37
CarMax 69,200 -1,070 -1,52% 69,560 67,650 70,270 21:37
Carnival Corp 15,155 +0,145 +0,97% 15,200 14,800 15,010 21:37
Carnival PLC 13,710 +0,110 +0,81% 13,735 13,410 13,600 21:37
Carpenter Technol... 81,635 +1,235 +1,54% 82,070 79,135 80,400 21:37
Carriage Services 24,640 -0,780 -3,07% 0,000 24,545 25,420 21:36
Carter's 71,240 -1,400 -1,93% 72,370 70,480 72,640 21:37
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 55,870 -0,080 -0,14% 56,140 55,760 55,950 21:37
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 340,050 -23,470 -6,46% 341,940 330,440 363,520 21:37
CATO Corp 4,770 -0,110 -2,25% 4,800 4,720 4,880 21:37
CBIZ 75,300 -3,030 -3,87% 78,330 73,430 78,330 21:36
CBL & Associates ... 21,540 -0,200 -0,92% 21,800 21,510 21,740 21:35
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 87,030 +0,260 +0,30% 87,095 84,820 86,770 21:37
Cedar Fair LP 37,750 -0,440 -1,15% 0,000 37,590 38,190 21:37
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 15,560 +0,460 +3,05% 15,560 0,000 15,100 19:42
Celanese Corp 154,170 -1,260 -0,81% 154,525 152,360 155,430 21:37
Celestica 43,590 -0,510 -1,16% 46,100 41,810 44,100 21:37
Cellcom Israel Ltd 3,770 0,000 0,00% 3,880 3,690 3,770 feb '21
Cementos Pacasmay... 5,250 +0,010 +0,19% 5,280 5,210 5,240 20:33
Cemex SAB de CV 8,215 +0,095 +1,17% 8,270 7,820 8,120 21:37
Cencora 240,065 +2,115 +0,89% 241,050 238,250 237,950 21:37
Cenovus Energy 21,345 +0,115 +0,54% 21,400 0,000 21,230 21:37
Centene Corp 75,530 -0,660 -0,87% 0,000 75,010 76,190 21:37
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,330 +0,260 +0,89% 29,400 28,885 29,070 21:37
Central Pacific F... 20,710 +0,760 +3,81% 20,740 19,685 19,950 21:37
Century Communities 78,500 -3,640 -4,43% 81,760 0,000 82,140 21:37
CF Industries Hol... 79,350 +0,100 +0,13% 79,490 78,285 79,250 21:37
CGI 103,335 -1,565 -1,49% 103,960 102,300 104,900 21:37
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 228,860 -10,570 -4,41% 0,000 226,010 239,430 21:36
Charles Schwab Corp 24,960 -0,110 -0,44% 24,955 24,820 25,070 21:33
Charles Schwab Co... 74,675 -0,515 -0,68% 75,420 74,010 75,190 21:37
Charles Schwab Co... 25,010 0,000 0,00% 25,070 24,990 25,010 mei '21
Chatham Lodging T... 9,190 -0,190 -2,03% 0,000 9,180 9,380 21:36
Cheetah Mobile 4,350 +0,390 +9,85% 4,390 0,000 3,960 21:21
Chegg 6,870 +0,060 +0,88% 6,880 6,700 6,810 21:37
Chemed Corp 574,810 -43,140 -6,98% 0,000 561,000 617,950 21:37
Chemours Company ... 27,090 +0,010 +0,04% 27,010 26,400 27,080 21:37
Cherry Hill Mortg... 3,360 -0,100 -2,89% 3,470 3,350 3,460 21:33
Chesapeake Energy... 2,522 0,000 0,00% 2,550 2,350 2,522 jun '20
Chesapeake Utilities 106,005 -0,885 -0,83% 106,160 105,010 106,890 21:20
Chevron Corp 165,530 +1,960 +1,20% 165,600 162,690 163,570 21:37
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,125 -0,035 -0,84% 4,165 4,081 4,160 21:37
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... 2,990 -0,010 -0,33% 3,050 2,990 3,000 21:16
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... 8,360 -0,080 -0,95% 8,550 8,290 8,440 20:36
Chipotle Mexican ... 3.123,920 +197,160 +6,74% 3.145,690 2.952,230 2.926,760 21:36
Choice Hotels Intnl 119,610 +0,550 +0,46% 120,540 116,930 119,060 21:37
Chubb Limited 245,900 +2,890 +1,19% 246,220 242,250 243,010 21:37
CHUNGHWA TELECOM ... 37,930 -0,310 -0,81% 37,974 37,820 38,240 21:35
Church & Dwight Co 107,070 -0,280 -0,26% 0,000 106,750 107,350 21:37
Ciena Corp 45,740 +0,700 +1,55% 45,890 0,000 45,040 21:37
Cigna Group (The) 354,440 +2,160 +0,61% 355,860 352,365 352,280 21:36
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 17,485 -0,225 -1,27% 17,550 17,190 17,710 21:37
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 61,960 -0,510 -0,82% 62,430 61,110 62,470 21:37
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,755 -0,025 -0,08% 29,818 29,650 29,780 21:37
Citizens 1,990 -0,110 -5,24% 0,000 1,990 2,100 21:34
Citizens Financia... 35,080 -0,440 -1,24% 35,610 34,640 35,520 21:37
City Office REIT 4,585 +0,015 +0,33% 4,595 4,485 4,570 21:36
CIVEO Corp 25,680 -0,410 -1,57% 0,000 25,470 26,090 21:36
Clarivate Plc 28,930 0,000 0,00% 29,580 28,610 28,930 jan '21
Clean Harbors 195,280 -0,720 -0,37% 195,020 192,060 196,000 21:37
Clear Channel Out... 1,445 +0,005 +0,35% 1,460 1,330 1,440 21:37
ClearBridge Energ... 41,350 +0,190 +0,46% 41,410 40,788 41,160 21:22
ClearBridge MLP a... 41,665 +0,115 +0,28% 41,730 41,340 41,550 21:01
ClearBridge MLP a... 45,990 +0,010 +0,02% 46,070 45,400 45,980 21:36
Clearwater Paper ... 40,120 -0,550 -1,35% 40,320 39,650 40,670 21:30
Cleveland-Cliffs 18,370 +0,050 +0,27% 18,410 17,730 18,320 21:37
Clorox Company 147,520 -0,260 -0,18% 148,690 147,210 147,780 21:37
CMS Energy Corp 60,425 +0,145 +0,24% 0,000 59,030 60,280 21:37
CNA Financial Corp 43,805 -0,425 -0,96% 0,000 43,715 44,230 21:37
CNH Industrial NV 11,285 -0,115 -1,01% 11,400 11,130 11,400 21:37
CNOOC Limited 121,760 0,000 0,00% 123,700 120,060 121,760 mrt '21
CNX Resources Corp 23,955 -0,255 -1,05% 24,155 23,050 24,210 21:37
Coca-Cola Company 61,755 +0,205 +0,33% 62,590 61,370 61,550 21:37
Coca-Cola FEMSA S... 99,050 +3,460 +3,62% 99,075 94,690 95,590 21:37
Coeur Mining 4,860 +0,310 +6,81% 4,900 4,470 4,550 21:37
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 18,795 -0,195 -1,03% 19,070 18,760 18,990 21:34
Cohen and Steers ... 11,060 -0,240 -2,12% 11,200 11,020 11,300 21:34
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 89,020 +0,150 +0,17% 89,500 88,840 88,870 21:37
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 52,000 -0,950 -1,79% 52,870 51,350 52,950 21:37
Comfort Systems USA 312,320 +3,630 +1,18% 314,590 304,450 308,690 21:36
Commercial Metals... 53,640 -0,060 -0,11% 53,810 52,620 53,700 21:37
Community Bank Sy... 44,575 -0,775 -1,71% 45,310 44,020 45,350 21:37
Community Health ... 3,255 +0,225 +7,43% 3,400 3,100 3,030 21:37
Community Healthc... 25,620 -0,230 -0,89% 25,770 25,465 25,850 21:31
Companhia Brasile... 0,445 0,000 0,00% 0,460 0,445 0,445 18 apr
Companhia DE Sane... 15,940 -0,090 -0,56% 16,025 15,795 16,030 21:37
Companhia Energet... 2,415 -0,045 -1,83% 2,450 2,405 2,460 21:37
Companhia Energet... 2,966 +0,076 +2,63% 3,140 2,945 2,890 17:26
Companhia Paranae... 7,005 -0,065 -0,92% 7,060 7,020 7,070 21:35
Companhia Siderur... 2,720 -0,060 -2,16% 2,760 2,705 2,780 21:37
Compania Cervecer... 12,070 +0,130 +1,09% 12,110 11,820 11,940 21:36
Compania de Minas... 17,055 +1,205 +7,60% 17,119 15,650 15,850 21:37
Compass Diversified 22,450 -0,770 -3,32% 22,985 22,320 23,220 21:37
Compass Minerals ... 12,480 -0,300 -2,35% 12,710 11,850 12,780 21:37
Comstock Resources 10,250 +0,100 +0,99% 10,300 9,985 10,150 21:37
Conagra Brands 31,190 -0,380 -1,20% 31,820 31,180 31,570 21:37
Concho Resources 65,600 0,000 0,00% 69,120 64,600 65,600 jan '21
Concord Medical S... 0,504 -0,066 -11,61% 0,610 0,504 0,570 20:32
ConocoPhillips 130,510 +1,230 +0,95% 130,640 128,300 129,280 21:37
CONSOL Coal Resou... 4,730 0,000 0,00% 4,970 4,610 4,730 dec '20
Consolidated Edison 94,182 +0,752 +0,80% 94,360 92,690 93,430 21:37
Constellation Brands 261,160 -0,390 -0,15% 264,203 259,780 261,550 21:36
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,420 +0,430 +2,15% 20,610 19,450 19,990 21:37
Consumers Energy ... 79,500 -0,240 -0,30% 79,500 79,500 79,740 15:50
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,740 +0,060 +0,69% 8,775 8,240 8,680 21:37
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... 15,400 -0,050 -0,32% 15,400 14,785 15,450 21:31
Copa Holdings SA 99,725 +1,625 +1,66% 100,190 96,350 98,100 21:37
Core Laboratories 16,870 +0,340 +2,06% 17,840 16,470 16,530 21:37
CoreCivic 15,000 -0,120 -0,79% 15,089 14,860 15,120 21:37
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 31,480 -0,040 -0,13% 31,670 31,195 31,520 21:37
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 25,640 -0,070 -0,27% 25,775 25,540 25,710 21:05
Costamare 25,770 -0,130 -0,50% 0,000 25,750 25,900 19:18
Costamare 11,515 +0,155 +1,36% 11,570 11,270 11,360 21:37
Costamare 25,350 0,000 0,00% 25,475 25,300 25,350 23 apr
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,390 -0,310 -2,65% 11,665 11,365 11,700 21:37
Cousins Properties 23,020 -0,100 -0,43% 23,055 22,610 23,120 21:37
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 62,555 -0,315 -0,50% 0,000 62,060 62,870 21:37
Crawford & Company 9,610 -0,060 -0,62% 9,770 9,500 9,670 21:34
Crawford & Company 9,515 -0,175 -1,81% 9,520 9,420 9,690 21:07
Credicorp Ltd 167,960 -0,260 -0,15% 168,838 166,690 168,220 21:36
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 09 jun
CRESCENT POINT EN... 9,025 +0,175 +1,98% 9,035 8,750 8,850 21:37
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 77,170 -0,460 -0,59% 77,590 76,110 77,630 21:37
Cross Timbers Roy... 14,420 -0,060 -0,41% 14,607 14,410 14,480 21:20
CrossAmerica Part... 22,975 -0,115 -0,50% 23,090 22,800 23,090 21:20
Crown Castle 94,175 -1,265 -1,33% 95,070 93,640 95,440 21:37
Crown Holdings 79,900 +1,070 +1,36% 79,980 78,160 78,830 21:37
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 45,400 -0,240 -0,53% 45,730 45,190 45,640 21:36
CubeSmart 41,490 -0,630 -1,50% 41,890 41,320 42,120 21:37
Cubic Corp 75,000 0,000 0,00% 75,010 74,950 75,000 mei '21
Cullen/Frost Bankers 110,855 -5,985 -5,12% 116,070 106,785 116,840 21:37
Culp 4,580 +0,010 +0,22% 4,610 4,450 4,570 21:33
Cummins 291,700 -0,640 -0,22% 292,440 285,890 292,340 21:37
Curtiss-Wright Corp 253,350 +0,710 +0,28% 253,540 249,135 252,640 21:34
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 49,715 -0,355 -0,71% 49,875 48,620 50,070 21:37
Customers Bancorp 24,990 0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp 25,350 +0,010 +0,04% 25,400 25,330 25,340 21:05
CVR Energy 33,410 -0,160 -0,48% 33,470 32,640 33,570 21:37
CVR Partners LP 78,005 +2,325 +3,07% 78,270 75,540 75,680 21:37
CVS HEALTH Corp 67,210 -0,560 -0,83% 67,750 66,875 67,770 21:37
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