Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 245,050 -1,020 -0,41% 250,380 243,060 246,070 28 mei
Factset Research ... 427,050 -8,990 -2,06% 433,820 424,770 436,040 28 mei
Fair Isaac Corp 1.385,130 +0,490 +0,04% 0,000 0,000 1.384,640 28 mei
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,900 -0,030 -0,27% 11,060 10,795 10,930 28 mei
FB Financial Corp 36,830 -0,510 -1,37% 37,580 36,720 37,340 28 mei
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 173,740 -2,020 -1,15% 177,090 172,840 175,760 28 mei
Federal Agricultu... 144,250 0,000 0,00% 144,250 144,250 144,250 15 mei
Federal Agricultu... 25,180 +0,050 +0,20% 25,180 25,180 25,130 28 mei
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 98,000 -0,060 -0,06% 99,250 97,850 98,060 28 mei
Federal Signal Corp 86,210 -0,540 -0,62% 87,400 85,480 86,750 28 mei
FedEx Corp 248,040 +0,450 +0,18% 0,000 0,000 247,590 28 mei
Ferrari NV 412,140 -4,020 -0,97% 415,140 410,150 416,160 28 mei
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 50,300 -0,450 -0,89% 50,890 49,810 50,750 28 mei
Fidelity National... 75,130 -2,660 -3,42% 77,790 74,000 77,790 28 mei
First American Fi... 54,510 -0,390 -0,71% 55,360 54,340 54,900 28 mei
First BanCorp 17,820 -0,160 -0,89% 18,040 17,745 17,980 28 mei
First Commonwealt... 13,450 -0,150 -1,10% 13,630 13,380 13,600 28 mei
First Horizon Corp 15,680 -0,130 -0,82% 15,905 15,560 15,810 28 mei
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 45,980 -0,170 -0,37% 46,570 45,970 46,150 28 mei
First Majestic Si... 7,610 +0,440 +6,14% 0,000 0,000 7,170 28 mei
First Republic Bank 3,510 0,000 0,00% 0,000 0,000 3,510 apr '23
First Republic Bank 25,100 +0,010 +0,04% 25,100 25,080 25,090 okt '20
First Republic Ba... 25,350 0,000 0,00% 25,350 25,330 25,350 mrt '21
First Trust Energ... 18,100 +0,010 +0,06% 18,170 18,030 18,090 03 mei
First Trust Inter... 17,460 0,000 0,00% 17,580 17,455 17,460 28 mei
First Trust MLP a... 9,830 +0,020 +0,20% 9,900 9,710 9,810 03 mei
FirstCash Holdings 118,340 -0,340 -0,29% 119,760 117,380 118,680 28 mei
FirstEnergy Corp 38,790 -0,180 -0,46% 39,215 38,730 38,970 28 mei
Fiserv 148,420 -1,920 -1,28% 150,765 147,570 150,340 28 mei
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... 18,520 -0,160 -0,86% 18,693 18,500 18,680 28 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,680 +0,080 +2,22% 3,770 3,550 3,600 28 mei
Flowers Foods 22,850 -0,580 -2,48% 23,420 22,850 23,430 28 mei
Flowserve Corp 49,190 -0,320 -0,65% 49,635 48,960 49,510 28 mei
Fluor Corp 42,210 +0,250 +0,60% 42,910 41,920 41,960 28 mei
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 62,890 +1,130 +1,83% 0,000 0,000 61,760 28 mei
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,670 -0,120 -0,87% 13,890 13,660 13,790 28 mei
Fomento Economico... 117,320 +0,570 +0,49% 118,450 115,620 116,750 28 mei
Foot Locker 23,020 +0,950 +4,30% 0,000 0,000 22,070 28 mei
Ford Motor Company 11,680 -0,480 -3,95% 0,000 0,000 12,160 28 mei
Forestar Group 33,470 -0,160 -0,48% 33,820 33,090 33,630 28 mei
Fortive Corp 74,560 -1,330 -1,75% 75,850 74,370 75,890 28 mei
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 6,260 +0,180 +2,96% 6,360 6,175 6,080 28 mei
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 18,250 -0,090 -0,49% 18,660 18,050 18,340 28 mei
Four Corners Prop... 23,910 -0,200 -0,83% 24,320 23,840 24,110 28 mei
Franco-Nevada Corp 124,880 +2,870 +2,35% 125,020 122,510 122,010 28 mei
Franklin Covey Co... 37,000 -0,450 -1,20% 37,910 36,940 37,450 28 mei
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 23,070 -0,260 -1,11% 0,000 0,000 23,330 28 mei
Freeport-McMoran 53,630 +2,100 +4,08% 0,000 0,000 51,530 28 mei
Fresenius Medical... 21,330 +0,080 +0,38% 21,410 21,080 21,250 28 mei
Fresh Del Monte P... 23,150 -0,110 -0,47% 23,310 23,030 23,260 28 mei
Frontline Plc 29,210 +0,660 +2,31% 29,390 28,770 28,550 28 mei
FTI Consulting 216,200 -4,580 -2,07% 221,625 215,840 220,780 28 mei
Future Fuel Corp 4,590 -0,060 -1,29% 4,700 4,590 4,650 28 mei
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