Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 222,025 -0,705 -0,32% 224,440 220,700 222,730 19:32
Factset Research ... 440,160 +1,000 +0,23% 444,080 438,520 439,160 19:25
Fair Isaac Corp 1.337,130 +8,520 +0,64% 1.342,450 1.322,320 1.328,610 19:32
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 11,215 +0,025 +0,22% 11,280 11,090 11,190 19:30
FB Financial Corp 38,415 -0,415 -1,07% 38,940 38,415 38,830 19:32
FBL Financial Group 60,990 0,000 0,00% 61,010 60,960 60,990 mei '21
Federal Agricultu... 177,030 -2,470 -1,38% 181,200 177,030 179,500 19:15
Federal Agricultu... 141,830 +2,350 +1,68% 141,830 141,830 139,480 15:30
Federal Agricultu... 25,270 0,000 0,00% 0,000 0,000 25,270 10 mei
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 102,000 +0,280 +0,28% 102,570 101,750 101,720 19:32
Federal Signal Corp 86,655 -1,055 -1,20% 88,140 86,390 87,710 19:31
FedEx Corp 265,560 -0,170 -0,06% 268,330 265,030 265,730 19:31
Ferrari NV 406,425 +1,425 +0,35% 408,370 405,780 405,000 19:16
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 51,510 -0,020 -0,04% 51,820 51,168 51,530 19:32
Fidelity National... 75,740 +1,100 +1,47% 76,170 74,900 74,640 19:32
First American Fi... 56,260 +0,250 +0,45% 56,970 55,940 56,010 19:32
First BanCorp 18,075 -0,015 -0,08% 18,180 18,055 18,090 19:32
First Commonwealt... 13,905 +0,015 +0,11% 13,970 13,890 13,890 19:29
First Horizon Corp 15,970 +0,180 +1,14% 16,060 15,810 15,790 19:33
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 47,460 -0,260 -0,54% 48,140 47,420 47,720 19:32
First Majestic Si... 7,075 -0,215 -2,95% 7,370 7,022 7,290 19:32
First Republic Bank 3,510 0,000 0,00% 0,000 0,000 3,510 apr '23
First Republic Bank 25,100 0,000 0,00% 25,100 25,080 25,100 okt '20
First Republic Ba... 25,350 0,000 0,00% 25,350 25,330 25,350 mrt '21
First Trust Energ... 18,100 0,000 0,00% 18,170 18,030 18,100 03 mei
First Trust Inter... 17,455 +0,055 +0,32% 17,490 17,400 17,400 19:24
First Trust MLP a... 9,830 0,000 0,00% 9,900 9,710 9,830 03 mei
FirstCash Holdings 119,210 -1,300 -1,08% 120,930 119,170 120,510 10 mei
FirstEnergy Corp 39,865 -0,075 -0,19% 40,195 39,845 39,940 19:32
Fiserv 152,490 -1,730 -1,12% 155,230 152,400 154,220 19:32
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... 18,623 +0,023 +0,12% 18,750 18,610 18,600 19:29
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,380 -0,080 -2,31% 3,463 3,330 3,460 19:16
Flowers Foods 25,150 -0,270 -1,06% 25,590 25,130 25,420 19:32
Flowserve Corp 49,140 -0,450 -0,91% 49,790 49,100 49,590 19:32
Fluor Corp 38,810 +0,160 +0,41% 39,160 38,470 38,650 19:32
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 66,885 -0,645 -0,96% 68,720 66,630 67,530 19:32
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 14,070 -0,030 -0,21% 14,150 14,051 14,100 19:32
Fomento Economico... 122,530 +1,560 +1,29% 122,780 121,920 120,970 19:31
Foot Locker 23,405 -0,705 -2,92% 24,660 23,122 24,110 19:32
Ford Motor Company 12,335 +0,345 +2,88% 12,450 12,050 11,990 19:32
Forestar Group 33,850 -0,160 -0,47% 34,470 33,750 34,010 19:28
Fortive Corp 76,940 +0,060 +0,08% 77,530 76,840 76,880 19:32
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 5,055 -0,155 -2,98% 5,240 5,050 5,210 19:32
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 18,790 -0,290 -1,52% 19,110 18,680 19,080 19:08
Four Corners Prop... 24,600 +0,040 +0,16% 24,730 24,500 24,560 19:32
Franco-Nevada Corp 125,620 -2,180 -1,71% 128,295 125,470 127,800 19:32
Franklin Covey Co... 38,900 +0,440 +1,14% 39,395 38,550 38,460 19:22
Franklin Financia... 30,480 0,000 0,00% 30,790 29,850 30,480 aug '20
Franklin Resources 23,925 +0,185 +0,78% 24,108 23,835 23,740 19:32
Freeport-McMoran 52,010 +0,420 +0,81% 52,500 51,770 51,590 19:32
Fresenius Medical... 21,700 -0,020 -0,09% 21,800 21,540 21,720 19:31
Fresh Del Monte P... 24,550 +0,080 +0,33% 24,720 24,430 24,470 19:32
Frontline Plc 26,390 +0,200 +0,76% 26,610 26,295 26,190 19:30
FTI Consulting 223,045 +1,265 +0,57% 223,620 221,730 221,780 19:32
Future Fuel Corp 5,115 -0,385 -7,00% 5,480 5,095 5,500 19:32
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