Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 402,430 +23,980 +6,34% 402,450 381,500 378,450 06 mei
Cabot Corp 95,940 +1,830 +1,94% 96,180 94,790 94,110 06 mei
Caci Internationa... 423,750 +8,800 +2,12% 424,770 418,410 414,950 06 mei
CAE 20,760 +0,290 +1,42% 20,850 20,460 20,470 06 mei
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 37,730 +0,760 +2,06% 37,950 37,180 36,970 06 mei
California Resour... 52,690 +1,010 +1,95% 53,420 51,770 51,680 06 mei
California Water ... 50,740 +0,170 +0,34% 50,938 50,300 50,570 06 mei
Calix 29,780 +0,220 +0,74% 30,120 29,725 29,560 06 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... 105,980 +0,900 +0,86% 108,165 105,140 105,080 06 mei
Cameco Corp 50,730 +2,320 +4,79% 50,950 48,710 48,410 06 mei
Campbell Soup Com... 44,880 0,000 0,00% 45,120 44,581 44,880 06 mei
Canadian Imperial... 48,380 +0,500 +1,04% 48,430 47,830 47,880 06 mei
Canadian National... 126,190 +2,650 +2,15% 126,320 123,800 123,540 06 mei
Canadian Natural ... 75,970 +1,320 +1,77% 76,510 75,300 74,650 06 mei
Canadian Pacific ... 81,520 +1,790 +2,25% 81,730 80,040 79,730 06 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... 143,330 +0,920 +0,65% 144,600 142,830 142,410 06 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 98,590 -0,320 -0,32% 99,700 98,325 98,910 06 mei
Carlisle Companies 405,470 +7,000 +1,76% 408,075 400,440 398,470 06 mei
CarMax 69,590 +0,880 +1,28% 70,410 69,220 68,710 06 mei
Carnival Corp 14,600 +0,160 +1,11% 14,710 14,440 14,440 06 mei
Carnival PLC 13,320 +0,140 +1,06% 13,420 13,180 13,180 06 mei
Carpenter Technol... 101,910 -1,730 -1,67% 104,570 101,820 103,640 06 mei
Carriage Services 25,740 -0,260 -1,00% 26,310 25,540 26,000 06 mei
Carter's 70,580 +0,430 +0,61% 71,290 70,230 70,150 06 mei
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 56,370 -0,130 -0,23% 56,570 56,330 56,500 06 mei
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 342,100 +5,350 +1,59% 342,550 339,700 336,750 06 mei
CATO Corp 5,000 +0,050 +1,01% 5,020 4,864 4,950 06 mei
CBIZ 74,610 +1,510 +2,07% 74,810 73,540 73,100 06 mei
CBL & Associates ... 21,530 -0,180 -0,83% 21,865 21,480 21,710 06 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 86,320 -0,290 -0,33% 87,090 85,310 86,610 06 mei
Cedar Fair LP 40,350 +0,920 +2,33% 40,480 39,230 39,430 06 mei
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 16,145 -0,035 -0,22% 16,170 15,930 16,180 06 mei
Celanese Corp 159,080 +1,910 +1,22% 159,110 157,940 157,170 06 mei
Celestica 46,900 +2,040 +4,55% 47,160 45,580 44,860 06 mei
Cellcom Israel Ltd 3,770 +0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay... 5,630 -0,020 -0,35% 5,760 5,400 5,650 06 mei
Cemex SAB de CV 7,980 -0,020 -0,25% 8,110 7,915 8,000 06 mei
Cencora 224,040 +0,090 +0,04% 226,090 223,190 223,950 06 mei
Cenovus Energy 20,680 +0,190 +0,93% 21,035 20,630 20,490 06 mei
Centene Corp 75,140 +0,330 +0,44% 75,570 74,680 74,810 06 mei
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 29,320 -0,130 -0,44% 29,540 29,250 29,450 06 mei
Central Pacific F... 20,900 +0,050 +0,24% 21,090 20,890 20,850 06 mei
Century Communities 84,700 +1,430 +1,72% 85,160 84,000 83,270 06 mei
CF Industries Hol... 74,510 +0,420 +0,57% 75,340 73,920 74,090 06 mei
CGI 103,760 +0,080 +0,08% 104,070 102,220 103,680 06 mei
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 235,270 +1,800 +0,77% 235,890 232,720 233,470 06 mei
Charles Schwab Corp 25,180 +0,140 +0,56% 25,210 25,090 25,040 06 mei
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 mei '21
Charles Schwab Co... 76,860 +0,820 +1,08% 76,930 75,870 76,040 06 mei
Chatham Lodging T... 9,020 -0,160 -1,74% 9,340 8,620 9,180 06 mei
Cheetah Mobile 4,110 +0,140 +3,53% 4,210 3,800 3,970 06 mei
Chegg 5,160 -0,080 -1,53% 5,325 5,150 5,240 06 mei
Chemed Corp 571,060 +9,410 +1,68% 571,070 564,600 561,650 06 mei
Chemours Company ... 27,360 +0,790 +2,97% 27,370 26,450 26,570 06 mei
Cherry Hill Mortg... 3,550 +0,040 +1,14% 3,561 3,470 3,510 06 mei
Chesapeake Energy... 2,522 -0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities 109,590 -0,460 -0,42% 111,820 109,420 110,050 06 mei
Chevron Corp 162,300 +2,050 +1,28% 164,020 160,730 160,250 06 mei
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 4,350 +0,020 +0,46% 4,405 4,320 4,330 06 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... 2,800 -0,061 -2,14% 2,860 2,628 2,861 06 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... 8,180 -0,130 -1,56% 8,280 8,180 8,310 06 mei
Chipotle Mexican ... 3.199,100 +43,720 +1,39% 3.202,220 3.159,540 3.155,380 06 mei
Choice Hotels Intnl 121,650 +0,950 +0,79% 121,810 120,865 120,700 06 mei
Chubb Limited 252,050 +3,510 +1,41% 252,080 249,900 248,540 06 mei
CHUNGHWA TELECOM ... 38,200 -0,080 -0,21% 38,440 38,040 38,280 06 mei
Church & Dwight Co 105,410 -0,700 -0,66% 106,170 105,110 106,110 06 mei
Ciena Corp 48,950 +1,180 +2,47% 49,080 48,010 47,770 06 mei
Cigna Group (The) 342,410 +0,910 +0,27% 344,380 339,445 341,500 06 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 17,010 -0,710 -4,01% 17,860 16,995 17,720 06 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 62,810 +1,290 +2,10% 62,940 61,720 61,520 06 mei
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,100 +0,020 +0,07% 29,170 29,010 29,080 06 mei
Citizens 2,310 +0,200 +9,48% 2,360 2,160 2,110 06 mei
Citizens Financia... 35,760 +0,370 +1,05% 35,800 35,350 35,390 06 mei
City Office REIT 4,870 +0,030 +0,62% 4,920 4,821 4,840 06 mei
CIVEO Corp 24,480 +0,270 +1,12% 24,720 24,197 24,210 06 mei
Clarivate Plc 28,930 -0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors 212,540 +5,190 +2,50% 215,340 209,420 207,350 06 mei
Clear Channel Out... 1,530 +0,030 +2,00% 1,530 1,510 1,500 06 mei
ClearBridge Energ... 41,460 +0,300 +0,73% 41,540 41,430 41,160 06 mei
ClearBridge MLP a... 41,610 +0,010 +0,02% 42,360 41,452 41,600 06 mei
ClearBridge MLP a... 46,460 +0,450 +0,98% 46,620 46,053 46,010 06 mei
Clearwater Paper ... 47,840 +2,620 +5,79% 48,000 45,250 45,220 06 mei
Cleveland-Cliffs 17,200 -0,400 -2,27% 17,950 17,130 17,600 06 mei
Clorox Company 139,280 +1,050 +0,76% 139,455 137,410 138,230 06 mei
CMS Energy Corp 61,610 +0,050 +0,08% 61,740 61,150 61,560 06 mei
CNA Financial Corp 44,540 +0,140 +0,32% 44,720 42,330 44,400 06 mei
CNH Industrial NV 11,580 +0,100 +0,87% 11,720 11,515 11,480 06 mei
CNOOC Limited 121,760 +2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp 24,020 +0,730 +3,13% 24,140 23,500 23,290 06 mei
Coca-Cola Company 62,350 +0,180 +0,29% 62,380 61,895 62,170 06 mei
Coca-Cola FEMSA S... 97,100 -1,230 -1,25% 98,780 96,460 98,330 06 mei
Coeur Mining 5,140 +0,260 +5,33% 5,310 5,070 4,880 06 mei
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,430 +0,170 +0,88% 19,430 19,280 19,260 06 mei
Cohen and Steers ... 11,430 +0,090 +0,79% 11,490 11,340 11,340 06 mei
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 93,180 +0,300 +0,32% 93,290 92,450 92,880 06 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 53,890 +0,820 +1,55% 53,930 52,920 53,070 06 mei
Comfort Systems USA 335,540 +20,510 +6,51% 337,330 319,080 315,030 06 mei
Commercial Metals... 55,790 -0,110 -0,20% 56,950 55,750 55,900 06 mei
Community Bank Sy... 47,060 +1,060 +2,30% 47,300 46,130 46,000 06 mei
Community Health ... 3,380 -0,040 -1,17% 3,500 3,350 3,420 06 mei
Community Healthc... 24,430 +0,060 +0,25% 24,530 24,270 24,370 06 mei
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 15,720 -0,150 -0,95% 16,000 15,700 15,870 06 mei
Companhia Energet... 2,630 -0,010 -0,38% 2,675 2,620 2,640 06 mei
Companhia Energet... 3,140 +0,035 +1,13% 3,150 3,090 3,105 06 mei
Companhia Paranae... 7,560 +0,030 +0,40% 7,690 7,530 7,530 06 mei
Companhia Siderur... 2,820 -0,010 -0,35% 2,830 2,790 2,830 06 mei
Compania Cervecer... 12,830 +0,050 +0,39% 12,950 12,780 12,780 06 mei
Compania de Minas... 17,190 +0,310 +1,84% 17,570 17,110 16,880 06 mei
Compass Diversified 22,090 +0,410 +1,89% 22,100 21,750 21,680 06 mei
Compass Minerals ... 13,200 +0,450 +3,53% 13,320 12,796 12,750 06 mei
Comstock Resources 10,320 +0,340 +3,41% 10,555 10,140 9,980 06 mei
Conagra Brands 30,190 -0,400 -1,31% 30,710 30,090 30,590 06 mei
Concho Resources 65,600 -4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S... 0,580 -0,050 -7,94% 0,590 0,540 0,630 06 mei
ConocoPhillips 123,550 +1,320 +1,08% 125,215 123,020 122,230 06 mei
CONSOL Coal Resou... 4,730 -0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison 96,130 +0,570 +0,60% 96,260 95,070 95,560 06 mei
Constellation Brands 257,310 +1,230 +0,48% 258,380 255,480 256,080 06 mei
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 20,460 +0,250 +1,24% 20,820 20,440 20,210 06 mei
Consumers Energy ... 80,000 +0,240 +0,30% 80,000 80,000 79,760 06 mei
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 8,410 -0,010 -0,12% 8,635 8,350 8,420 06 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... 16,570 +0,420 +2,60% 16,900 16,300 16,150 06 mei
Copa Holdings SA 102,300 +1,550 +1,54% 103,453 100,920 100,750 06 mei
Core Laboratories 16,060 +0,140 +0,88% 16,490 16,020 15,920 06 mei
CoreCivic 15,290 +0,030 +0,20% 15,470 15,220 15,260 06 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 33,440 -0,280 -0,83% 33,850 32,920 33,720 06 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 25,910 -0,131 -0,50% 26,051 25,910 26,041 06 mei
COSTAMARE 25,950 0,000 0,00% 0,000 0,000 25,950 03 mei
Costamare 12,500 +0,020 +0,16% 12,650 12,450 12,480 06 mei
Costamare 25,688 +0,188 +0,74% 25,688 25,210 25,500 06 mei
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 11,500 -0,100 -0,86% 11,770 11,375 11,600 06 mei
Cousins Properties 23,850 +0,410 +1,75% 23,900 23,570 23,440 06 mei
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 62,040 +0,520 +0,85% 63,270 61,945 61,520 06 mei
Crawford & Company 9,220 -0,130 -1,39% 9,350 9,010 9,350 06 mei
Crawford & Company 8,950 -0,390 -4,18% 9,254 8,710 9,340 06 mei
Credicorp Ltd 169,740 +1,100 +0,65% 170,720 168,286 168,640 06 mei
Credit Suisse Group 0,886 0,000 0,00% 0,000 0,000 0,886 09 jun
CRESCENT POINT EN... 8,820 +0,170 +1,97% 8,970 8,740 8,650 06 mei
Crestwood Equity ... 28,260 0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited 82,120 +1,680 +2,09% 82,180 81,030 80,440 06 mei
Cross Timbers Roy... 13,030 -0,080 -0,61% 13,250 12,940 13,110 06 mei
CrossAmerica Part... 22,250 -0,080 -0,36% 22,467 22,190 22,330 06 mei
Crown Castle 95,920 -1,470 -1,51% 97,850 95,032 97,390 06 mei
Crown Holdings 83,270 +0,820 +0,99% 83,800 83,010 82,450 06 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 49,750 +0,160 +0,32% 50,450 49,630 49,590 06 mei
CubeSmart 41,850 +0,100 +0,24% 42,100 41,450 41,750 06 mei
Cubic Corp 75,000 +0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers 105,480 -0,450 -0,42% 106,880 105,350 105,930 06 mei
Culp 4,430 -0,080 -1,77% 4,630 4,420 4,510 06 mei
Cummins 283,590 +2,850 +1,02% 286,940 283,050 280,740 06 mei
Curtiss-Wright Corp 273,690 +5,520 +2,06% 279,790 271,330 268,170 06 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 48,410 +0,160 +0,33% 49,230 48,360 48,250 06 mei
Customers Bancorp 25,680 +0,097 +0,38% 25,720 25,600 25,583 06 mei
CVR Energy 29,610 +0,120 +0,41% 30,120 29,555 29,490 06 mei
CVR Partners LP 81,320 +0,570 +0,71% 81,710 80,500 80,750 06 mei
CVS HEALTH Corp 55,970 +0,070 +0,13% 56,270 55,320 55,900 06 mei
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