Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 383,845 -2,065 -0,54% 385,495 378,920 385,910 15:51
Cabot Corp 101,850 -0,450 -0,44% 103,000 101,845 102,300 15:51
Caci Internationa... 421,000 -3,480 -0,82% 424,400 421,000 424,480 15:52
CAE 18,755 -0,025 -0,13% 18,900 18,755 18,780 15:54
CAI International 56,000 0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres 34,930 +0,250 +0,72% 35,620 34,860 34,680 15:55
California Resour... 46,470 -0,880 -1,86% 47,490 46,600 47,350 15:55
California Water ... 49,975 +0,085 +0,17% 50,070 49,950 49,890 15:52
Calix 35,520 -0,180 -0,50% 35,939 35,430 35,700 15:52
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... 104,360 +1,710 +1,67% 105,360 103,235 102,650 15:55
Cameco Corp 54,670 -0,840 -1,51% 56,080 54,510 55,510 15:55
Campbell Soup Com... 44,580 +0,200 +0,45% 44,670 44,170 44,380 15:55
Canadian Imperial... 49,710 +0,170 +0,34% 50,170 49,420 49,540 15:54
Canadian National... 126,350 -0,980 -0,77% 127,890 126,350 127,330 15:54
Canadian Natural ... 75,750 -1,080 -1,41% 77,010 75,670 76,830 15:54
Canadian Pacific ... 78,560 -0,800 -1,01% 79,750 78,575 79,360 15:54
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... 136,820 -0,810 -0,59% 138,000 136,855 137,630 15:54
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 99,385 +0,115 +0,12% 99,500 98,310 99,270 15:54
Carlisle Companies 414,230 -4,060 -0,97% 419,990 411,180 418,290 15:53
CarMax 70,700 +0,440 +0,63% 71,510 70,460 70,260 15:54
Carnival Corp 15,615 +0,535 +3,55% 15,660 15,200 15,080 15:54
Carnival PLC 14,110 +0,420 +3,07% 14,140 13,790 13,690 15:54
Carpenter Technol... 111,830 +0,960 +0,87% 111,860 110,000 110,870 15:54
Carriage Services 26,970 +0,080 +0,30% 27,220 26,840 26,890 15:42
Carter's 68,770 +0,370 +0,54% 68,845 68,220 68,400 15:54
Castlight Health 2,050 0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent 54,000 +0,210 +0,39% 54,100 53,850 53,790 15:54
Catchmark Timber ... 10,370 0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar 336,075 -2,445 -0,72% 341,400 336,040 338,520 15:55
CATO Corp 6,155 +0,155 +2,58% 6,190 6,110 6,000 15:53
CBIZ 76,250 +0,430 +0,57% 76,640 76,270 75,820 15:54
CBL & Associates ... 22,100 0,000 0,00% 22,110 22,090 22,100 15:51
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 88,125 +0,055 +0,06% 88,715 88,050 88,070 15:53
Cedar Fair LP 43,730 +0,300 +0,69% 43,730 43,260 43,430 15:51
Cedar Realty Trust 29,000 0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust 13,860 +0,010 +0,07% 13,860 13,860 13,850 15:30
Celanese Corp 151,200 -0,840 -0,55% 152,500 150,690 152,040 15:52
Celestica 56,320 +0,400 +0,72% 57,120 56,165 55,920 15:55
Cellcom Israel Ltd 3,770 0,000 0,00% 3,880 3,690 3,770 feb '21
Cementos Pacasmay... 5,610 -0,040 -0,71% 5,610 5,610 5,650 15:30
Cemex SAB de CV 7,260 -0,270 -3,59% 7,345 7,220 7,530 15:55
Cencora 228,375 +1,805 +0,80% 228,355 0,000 226,570 15:55
Cenovus Energy 20,340 -0,480 -2,31% 20,890 20,340 20,820 15:55
Centene Corp 70,630 -0,960 -1,34% 71,950 70,590 71,590 15:55
Center Coast Broo... 20,730 0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy 30,630 +0,120 +0,39% 30,710 30,440 30,510 15:55
Central Pacific F... 20,230 -0,050 -0,25% 20,400 20,230 20,280 15:46
Century Communities 84,870 +0,460 +0,54% 85,440 84,485 84,410 15:54
CF Industries Hol... 79,735 +0,005 +0,01% 79,930 79,149 79,730 15:54
CGI 98,800 -0,200 -0,20% 99,460 98,800 99,000 15:54
CHANNELADVISOR Corp 23,090 0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab... 208,850 +0,410 +0,20% 210,060 208,370 208,440 15:54
Charles Schwab Corp 25,210 +0,090 +0,36% 25,220 25,170 25,120 15:32
Charles Schwab Co... 25,010 0,000 0,00% 25,070 24,990 25,010 mei '21
Charles Schwab Co... 72,680 -0,600 -0,82% 73,330 72,500 73,280 15:54
Chatham Lodging T... 8,475 +0,015 +0,18% 8,608 8,450 8,460 15:53
Cheetah Mobile 5,910 -0,100 -1,66% 6,000 5,860 6,010 15:53
Chegg 3,905 +0,075 +1,96% 3,920 3,810 3,830 15:54
Chemed Corp 554,790 +0,420 +0,08% 557,050 555,000 554,370 15:52
Chemours Company ... 25,115 +0,295 +1,19% 25,480 24,940 24,820 15:54
Cherry Hill Mortg... 3,673 +0,053 +1,46% 3,695 3,660 3,620 15:54
Chesapeake Energy... 2,522 0,000 0,00% 2,550 2,350 2,522 jun '20
Chesapeake Utilities 111,130 -0,880 -0,79% 111,910 111,130 112,010 15:42
Chevron Corp 159,870 -2,430 -1,50% 161,680 159,780 162,300 15:55
Chicos FAS 7,590 0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen... 11,940 +0,040 +0,34% 12,030 11,920 11,900 15:54
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... 2,880 -0,060 -2,04% 2,880 2,880 2,940 15:30
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... 8,800 +0,420 +5,01% 8,800 8,350 8,380 15:53
Chipotle Mexican ... 3.091,580 -37,940 -1,21% 3.151,950 3.088,720 3.129,520 15:44
Choice Hotels Intnl 115,090 +1,900 +1,68% 115,180 113,740 113,190 15:54
Chubb Limited 268,970 -1,850 -0,68% 270,190 268,570 270,820 15:54
CHUNGHWA TELECOM ... 39,410 -0,200 -0,50% 39,650 39,360 39,610 15:48
Church & Dwight Co 107,735 +0,725 +0,68% 108,000 106,600 107,010 15:54
Ciena Corp 48,420 +0,250 +0,52% 48,830 48,360 48,170 15:55
Cigna Group (The) 341,320 -3,300 -0,96% 342,070 339,220 344,620 15:54
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 17,100 -0,170 -0,98% 17,350 17,085 17,270 15:55
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 62,330 +0,020 +0,03% 63,000 62,270 62,310 15:55
Citigroup 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Citigroup Capital... 29,260 +0,010 +0,03% 29,300 29,250 29,250 15:53
Citizens 2,890 +0,040 +1,40% 2,890 2,840 2,850 15:54
Citizens Financia... 34,860 -0,430 -1,22% 35,720 34,860 35,290 15:55
City Office REIT 5,010 +0,080 +1,62% 5,020 4,960 4,930 15:52
CIVEO Corp 24,515 +0,145 +0,59% 24,515 24,370 24,370 15:31
Clarivate Plc 28,930 0,000 0,00% 29,580 28,610 28,930 jan '21
Clean Harbors 217,545 +0,955 +0,44% 219,280 217,110 216,590 15:52
Clear Channel Out... 1,485 +0,045 +3,13% 1,490 1,450 1,440 15:53
ClearBridge Energ... 41,760 -0,440 -1,04% 42,300 41,710 42,200 15:52
ClearBridge MLP a... 41,890 -0,780 -1,83% 42,840 41,890 42,670 15:45
ClearBridge MLP a... 46,950 -0,340 -0,72% 47,390 46,950 47,290 15:49
Clearwater Paper ... 53,430 +0,290 +0,55% 53,580 53,430 53,140 15:31
Cleveland-Cliffs 17,345 +0,065 +0,38% 17,410 17,220 17,280 15:54
Clorox Company 132,620 +1,060 +0,81% 132,690 131,070 131,560 15:54
CMS Energy Corp 63,185 +0,255 +0,41% 63,440 62,810 62,930 15:55
CNA Financial Corp 45,680 -0,260 -0,57% 45,920 45,505 45,940 15:54
CNH Industrial NV 11,440 0,000 0,00% 0,000 0,000 11,440 17 mei
CNOOC Limited 121,760 0,000 0,00% 123,700 120,060 121,760 mrt '21
CNX Resources Corp 26,230 -0,070 -0,27% 26,570 26,230 26,300 15:55
Coca-Cola Company 63,040 +0,110 +0,17% 63,090 62,500 62,930 15:55
Coca-Cola FEMSA S... 91,665 -1,995 -2,13% 92,095 90,680 93,660 15:55
Coeur Mining 5,780 +0,030 +0,52% 5,820 5,720 5,750 15:54
Cohen & Steers ML... 3,850 0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se... 19,520 +0,040 +0,21% 19,600 19,420 19,480 15:54
Cohen and Steers ... 11,420 +0,040 +0,35% 11,450 0,000 11,380 15:51
Colfax Corp 39,060 0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive... 93,160 +0,200 +0,22% 93,260 92,320 92,960 15:55
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 50,600 -0,640 -1,25% 51,599 50,600 51,240 15:55
Comfort Systems USA 321,493 -5,847 -1,79% 331,850 321,493 327,340 15:53
Commercial Metals... 56,245 -0,075 -0,13% 56,780 56,160 56,320 15:54
Community Financi... 45,425 -0,035 -0,08% 46,060 45,360 45,460 15:54
Community Health ... 3,915 -0,045 -1,14% 3,990 3,880 3,960 15:51
Community Healthc... 23,790 +0,330 +1,41% 23,910 23,700 23,460 15:51
Companhia Brasile... 0,445 0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane... 14,010 -0,140 -0,99% 14,115 13,970 14,150 15:55
Companhia Energet... 1,860 0,000 0,00% 1,880 1,870 1,860 15:53
Companhia Energet... 2,300 0,000 0,00% 2,300 2,260 2,300 15:33
Companhia Paranae... 6,870 -0,070 -1,01% 6,940 6,880 6,940 15:51
Companhia Siderur... 2,417 -0,073 -2,93% 2,450 2,415 2,490 15:54
Compania Cervecer... 12,500 -0,010 -0,08% 12,590 12,480 12,510 15:50
Compania de Minas... 17,585 -0,315 -1,76% 17,980 17,520 17,900 15:54
Compass Diversified 22,750 -0,010 -0,04% 22,910 22,810 22,760 15:54
Compass Minerals ... 13,290 +0,330 +2,55% 13,300 13,080 12,960 15:54
Comstock Resources 11,770 +0,060 +0,51% 11,960 11,740 11,710 15:54
Conagra Brands 30,080 +0,200 +0,67% 30,100 29,760 29,880 15:55
Concho Resources 65,600 0,000 0,00% 69,120 64,600 65,600 jan '21
Concord Medical S... 0,598 +0,098 +19,60% 0,650 0,588 0,500 15:54
ConocoPhillips 114,910 -1,570 -1,35% 116,430 114,910 116,480 15:55
CONSOL Coal Resou... 4,730 0,000 0,00% 4,970 4,610 4,730 dec '20
Consolidated Edison 94,860 +0,310 +0,33% 95,040 94,030 94,550 15:54
Constellation Brands 249,418 -0,813 -0,32% 250,410 247,660 250,230 15:54
Constellation Brands 310,000 0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE 21,770 +0,100 +0,46% 21,850 21,620 21,670 15:54
Consumers Energy ... 78,570 -0,250 -0,32% 78,570 78,570 78,820 15:30
Continental Resou... 74,270 0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel... 7,630 -0,340 -4,26% 7,940 7,620 7,970 15:54
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... 13,153 -0,047 -0,36% 13,530 13,153 13,200 15:52
Copa Holdings SA 98,720 +1,490 +1,53% 98,720 98,000 97,230 15:51
Core Laboratories 18,400 -0,340 -1,81% 18,688 18,330 18,740 15:54
CoreCivic 16,235 +0,185 +1,15% 16,240 16,170 16,050 15:54
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 37,440 +0,180 +0,48% 37,510 37,230 37,260 15:54
Corporate Asset B... 25,050 0,000 0,00% 25,050 25,050 25,050 feb '21
Corporate Backed ... 0,597 0,000 0,00% 0,700 0,500 0,597 mei '20
Corporate Backed ... 0,601 0,000 0,00% 0,830 0,601 0,601 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 26,150 0,000 0,00% 26,150 26,150 26,150 31 mei
COSTAMARE 26,148 +0,137 +0,53% 26,148 26,100 26,010 15:49
Costamare 16,190 +0,180 +1,12% 16,260 16,070 16,010 15:54
Costamare 25,520 -0,260 -1,01% 25,520 25,520 25,780 15:40
COTT Corp 14,620 0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY 10,370 +0,010 +0,10% 10,450 10,320 10,360 15:54
Cousins Properties 23,040 -0,090 -0,39% 23,270 23,000 23,130 15:54
Covanta Holding Corp 20,250 -0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co 63,075 -0,145 -0,23% 63,690 62,940 63,220 15:49
Crawford & Company 9,180 +0,100 +1,10% 9,200 9,180 9,080 15:54
Crawford & Company 8,730 +0,150 +1,75% 8,730 8,730 8,580 15:30
Credicorp Ltd 165,700 +0,380 +0,23% 166,540 165,480 165,320 15:50
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 80,540 -1,220 -1,49% 82,690 80,515 81,760 15:55
Cross Timbers Roy... 14,311 +0,031 +0,21% 14,390 14,311 14,280 15:36
CrossAmerica Part... 20,310 +0,040 +0,20% 20,420 20,310 20,270 15:54
Crown Castle 103,640 +1,140 +1,11% 103,850 102,855 102,500 15:54
Crown Holdings 83,735 -0,455 -0,54% 84,380 83,630 84,190 15:55
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 52,860 -0,090 -0,17% 53,480 52,800 52,950 15:54
CubeSmart 41,980 -0,330 -0,78% 42,415 41,980 42,310 15:55
Cubic Corp 75,000 0,000 0,00% 75,010 74,950 75,000 mei '21
Cullen/Frost Bankers 101,300 -0,280 -0,28% 102,760 101,182 101,580 15:54
Culp 4,410 -0,030 -0,68% 4,410 4,410 4,440 15:30
Cummins 279,040 -2,690 -0,95% 282,460 279,040 281,730 15:55
Curtiss-Wright Corp 284,165 +1,345 +0,48% 286,650 283,270 282,820 15:53
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 45,400 +0,100 +0,22% 45,980 44,910 45,300 15:45
Customers Bancorp 25,280 -0,076 -0,30% 25,360 25,251 25,356 15:42
CVR Energy 27,610 -0,250 -0,90% 27,830 27,500 27,860 15:55
CVR Partners LP 82,130 +0,340 +0,42% 82,130 81,800 81,790 15:43
CVS HEALTH Corp 59,745 +0,145 +0,24% 59,810 59,003 59,600 15:55
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