Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 240,460 -10,370 -4,13% 260,070 234,720 250,830 08 apr
Cabot Corp 74,800 -1,610 -2,11% 78,500 73,630 76,410 08 apr
Caci Internationa... 386,700 -0,520 -0,13% 405,000 380,900 387,220 08 apr
CAE 21,060 -0,020 -0,09% 21,965 20,745 21,080 08 apr
Caleres 14,770 -1,250 -7,80% 16,440 14,330 16,020 08 apr
California Resour... 32,400 -1,820 -5,32% 0,000 31,820 34,220 08 apr
California Water ... 47,240 -0,260 -0,55% 48,195 46,860 47,500 08 apr
Calix 31,250 -0,390 -1,23% 33,500 30,670 31,640 08 apr
Camden Property T... 106,530 -1,520 -1,41% 111,130 105,490 108,050 08 apr
Cameco Corp 36,680 -0,480 -1,29% 38,890 36,010 37,160 08 apr
Canadian Imperial... 54,600 -0,380 -0,69% 56,710 54,210 54,980 08 apr
Canadian National... 92,660 -2,090 -2,21% 97,240 91,650 94,750 08 apr
Canadian Natural ... 25,140 -1,440 -5,42% 27,425 24,925 26,580 08 apr
Canadian Pacific ... 67,150 -1,440 -2,10% 71,275 66,490 68,590 08 apr
Capital One Finan... 152,350 -2,320 -1,50% 164,310 149,690 154,670 08 apr
Cardinal Health 125,000 -0,680 -0,54% 130,270 123,645 125,680 08 apr
Carlisle Companies 317,100 -10,020 -3,06% 339,080 311,790 327,120 08 apr
CarMax 73,310 -0,450 -0,61% 77,980 71,940 73,760 08 apr
Carnival Corp 16,690 +0,260 +1,58% 18,000 16,335 16,430 08 apr
Carnival PLC 14,950 +0,190 +1,29% 16,170 14,675 14,760 08 apr
Carpenter Technol... 151,300 -1,890 -1,23% 167,520 147,965 153,190 08 apr
Carriage Services 36,260 -0,710 -1,92% 38,607 35,800 36,970 08 apr
Carter's 32,900 -2,900 -8,10% 36,200 32,537 35,800 08 apr
Catalent 63,480 0,000 0,00% 0,000 0,000 63,480 17 dec
Caterpillar 273,940 -6,120 -2,19% 291,780 268,275 280,060 08 apr
CATO Corp 2,560 -0,260 -9,22% 2,880 2,530 2,820 08 apr
CBIZ 70,030 -0,960 -1,35% 73,055 69,030 70,990 08 apr
CBL & Associates ... 22,420 -0,870 -3,74% 24,222 22,170 23,290 08 apr
Cbre Group 113,940 -3,210 -2,74% 123,030 111,590 117,150 08 apr
Cedar Realty Trust 17,599 +0,119 +0,68% 17,717 17,010 17,480 08 apr
Celanese Corp 37,490 -3,020 -7,45% 43,180 36,680 40,510 08 apr
Celestica 68,850 -1,540 -2,19% 76,790 67,510 70,390 08 apr
Cementos Pacasmay... 5,200 -0,320 -5,80% 5,610 5,200 5,520 08 apr
Cemex SAB de CV 5,080 -0,030 -0,59% 5,330 5,010 5,110 08 apr
Cencora 274,730 +0,170 +0,06% 281,270 272,220 274,560 08 apr
Cenovus Energy 10,580 -0,610 -5,45% 11,650 10,450 11,190 08 apr
Centene Corp 62,400 +1,050 +1,71% 65,980 61,920 61,350 08 apr
CenterPoint Energy 35,550 +0,050 +0,14% 36,270 35,280 35,500 08 apr
Central Pacific F... 24,070 -0,120 -0,50% 25,240 23,765 24,190 08 apr
Century Communities 58,880 -3,680 -5,88% 63,470 57,860 62,560 08 apr
CF Industries Hol... 68,470 -3,570 -4,96% 73,921 67,340 72,040 08 apr
CGI 96,500 -0,420 -0,43% 99,870 95,540 96,920 08 apr
Charles River Lab... 123,610 -10,460 -7,80% 136,790 122,060 134,070 08 apr
Charles Schwab Corp 24,650 +0,160 +0,65% 24,749 24,480 24,490 08 apr
Charles Schwab Co... 69,930 -0,110 -0,16% 74,550 69,081 70,040 08 apr
Chatham Lodging T... 6,110 -0,140 -2,24% 6,500 6,030 6,250 08 apr
Cheetah Mobile 3,520 -0,220 -5,88% 3,828 3,408 3,740 08 apr
Chegg 0,492 -0,025 -4,74% 0,567 0,480 0,516 08 apr
Chemed Corp 571,760 -3,310 -0,58% 587,530 564,800 575,070 08 apr
Chemours Company ... 9,580 -0,950 -9,02% 11,398 9,470 10,530 08 apr
Cherry Hill Mortg... 2,590 -0,060 -2,26% 2,860 2,570 2,650 08 apr
Chesapeake Utilities 125,100 -1,180 -0,93% 129,000 124,020 126,280 08 apr
Chevron Corp 136,930 -3,220 -2,30% 144,490 134,870 140,150 08 apr
Chimera Investmen... 10,470 -0,440 -4,03% 11,350 10,360 10,910 08 apr
China Yuchai Inte... 14,760 +1,020 +7,42% 15,170 13,770 13,740 08 apr
Chipotle Mexican ... 45,980 -0,690 -1,48% 48,400 45,620 46,670 08 apr
Choice Hotels Intnl 117,490 -1,500 -1,26% 123,305 116,370 118,990 08 apr
Chubb Limited 274,990 +0,670 +0,24% 285,130 271,330 274,320 08 apr
CHUNGHWA TELECOM ... 37,940 +0,220 +0,58% 39,124 37,670 37,720 08 apr
Church & Dwight Co 101,600 -0,950 -0,93% 104,835 100,910 102,550 08 apr
Ciena Corp 54,030 -1,190 -2,16% 59,180 52,980 55,220 08 apr
Cigna Group (The) 313,840 -1,550 -0,49% 325,170 311,290 315,390 08 apr
Cinemark Holdings 25,450 -0,250 -0,97% 26,540 25,280 25,700 08 apr
Citigroup 58,770 -0,080 -0,14% 62,660 57,565 58,850 08 apr
Citigroup Capital... 29,601 -0,009 -0,03% 29,770 29,410 29,610 08 apr
Citizens 3,750 -0,120 -3,10% 4,275 3,730 3,870 08 apr
Citizens Financia... 34,400 -0,440 -1,26% 36,720 33,770 34,840 08 apr
City Office REIT 4,640 -0,020 -0,43% 5,000 4,550 4,660 08 apr
CIVEO Corp 19,790 -0,510 -2,51% 21,200 19,710 20,300 08 apr
Clean Harbors 182,100 -4,260 -2,29% 195,550 179,625 186,360 08 apr
Clear Channel Out... 0,850 -0,050 -5,56% 0,990 0,819 0,900 08 apr
ClearBridge Energ... 41,090 -0,870 -2,07% 43,950 40,820 41,960 08 apr
Clearwater Paper ... 23,840 -0,660 -2,69% 25,000 23,550 24,500 08 apr
Cleveland-Cliffs 6,860 -0,480 -6,54% 7,725 6,670 7,340 08 apr
Clorox Company 136,400 -2,500 -1,80% 141,115 135,510 138,900 08 apr
CMS Energy Corp 70,190 -0,750 -1,06% 72,460 69,450 70,940 08 apr
CNA Financial Corp 45,660 +0,560 +1,24% 47,140 45,070 45,100 08 apr
CNX Resources Corp 28,130 -0,800 -2,77% 29,760 27,760 28,930 08 apr
Coca-Cola Company 68,420 +0,050 +0,07% 69,982 67,760 68,370 08 apr
Coca-Cola FEMSA S... 89,500 +0,100 +0,11% 92,461 88,170 89,400 08 apr
Coeur Mining 4,810 -0,250 -4,94% 5,370 4,700 5,060 08 apr
Cohen & Steers Se... 18,280 +0,100 +0,55% 18,762 18,170 18,180 08 apr
Cohen and Steers ... 10,700 -0,200 -1,83% 11,280 10,660 10,900 08 apr
Colgate-Palmolive... 88,600 -0,590 -0,66% 90,620 87,720 89,190 08 apr
Comcast Holdings ... 57,700 0,000 0,00% 0,000 0,000 57,700 04 apr
Comerica 50,420 -0,860 -1,68% 53,340 49,650 51,280 08 apr
Comfort Systems USA 312,210 +0,080 +0,03% 336,500 305,500 312,130 08 apr
Commercial Metals... 39,200 -1,460 -3,59% 0,000 38,380 40,660 08 apr
Community Financi... 50,880 -0,330 -0,64% 53,720 50,140 51,210 08 apr
Community Health ... 2,420 +0,020 +0,83% 2,580 2,370 2,400 08 apr
Community Healthc... 16,070 -0,350 -2,13% 16,950 15,950 16,420 08 apr
Companhia DE Sane... 16,820 -0,290 -1,69% 17,620 16,780 17,110 08 apr
Companhia Energet... 1,620 -0,030 -1,82% 1,685 1,620 1,650 08 apr
Companhia Energet... 2,289 0,000 0,00% 0,000 0,000 2,289 07 apr
Companhia Paranae... 7,010 -0,150 -2,09% 7,310 6,950 7,160 08 apr
Companhia Siderur... 1,310 -0,120 -8,39% 1,470 1,305 1,430 08 apr
Compania Cervecer... 13,510 -0,380 -2,74% 14,210 13,450 13,890 08 apr
Compania de Minas... 12,940 0,000 0,00% 13,480 12,800 12,940 08 apr
Compass Diversified 15,850 -0,630 -3,82% 16,921 15,650 16,480 08 apr
Compass Minerals ... 9,390 +0,120 +1,29% 9,570 9,200 9,270 08 apr
Comstock Resources 17,380 -0,580 -3,23% 18,900 16,895 17,960 08 apr
Conagra Brands 24,990 -1,000 -3,85% 26,250 24,850 25,990 08 apr
Concord Medical S... 4,230 -0,160 -3,64% 4,550 4,230 4,390 08 apr
ConocoPhillips 82,660 -3,010 -3,51% 88,280 81,270 85,670 08 apr
Consolidated Edison 106,050 +0,650 +0,62% 108,265 104,830 105,400 08 apr
Constellation Brands 170,960 -1,630 -0,94% 179,545 168,500 172,590 08 apr
Constellium SE 7,700 -0,290 -3,63% 8,430 7,450 7,990 08 apr
Consumers Energy ... 79,750 +0,589 +0,74% 79,750 79,750 79,161 08 apr
Controladora Vuel... 4,670 -0,190 -3,91% 5,100 4,555 4,860 08 apr
Cooper-Standard A... 11,160 -1,200 -9,71% 13,040 10,910 12,360 08 apr
Copa Holdings SA 83,120 -0,090 -0,11% 87,230 82,540 83,210 08 apr
Core Laboratories 10,600 -1,130 -9,63% 12,140 10,330 11,730 08 apr
CoreCivic 19,060 -0,440 -2,26% 20,190 18,885 19,500 08 apr
Corning 39,180 -0,430 -1,09% 41,860 38,560 39,610 08 apr
Costamare 25,940 +0,200 +0,78% 26,117 25,980 25,740 08 apr
Costamare 25,250 +0,040 +0,16% 25,877 25,250 25,210 08 apr
COSTAMARE 25,280 +0,080 +0,32% 25,650 25,120 25,200 08 apr
Costamare 8,370 -0,410 -4,67% 9,020 8,260 8,780 08 apr
COTY 4,690 -0,210 -4,29% 5,075 4,610 4,900 08 apr
Cousins Properties 25,150 -0,560 -2,18% 26,875 24,873 25,710 08 apr
Crane NXT Co 42,420 -1,700 -3,85% 45,810 41,640 44,120 08 apr
Crawford & Company 9,970 -0,210 -2,06% 10,680 9,870 10,180 08 apr
Crawford & Company 9,780 -0,190 -1,91% 9,980 9,780 9,970 08 apr
Credicorp Ltd 169,890 -1,020 -0,60% 178,590 169,100 170,910 08 apr
CRH Public Limited 80,350 -0,870 -1,07% 85,200 78,700 81,220 08 apr
Cross Timbers Roy... 9,870 -0,040 -0,40% 10,510 9,760 9,910 08 apr
CrossAmerica Part... 21,770 -0,050 -0,23% 22,632 21,540 21,820 08 apr
Crown Castle 94,830 -3,380 -3,44% 99,510 93,850 98,210 08 apr
Crown Holdings 78,470 -2,550 -3,15% 82,870 77,220 81,020 08 apr
CTS Corp 34,960 -0,940 -2,62% 37,130 34,695 35,900 08 apr
CubeSmart 35,880 -1,560 -4,17% 38,230 35,600 37,440 08 apr
Cullen/Frost Bankers 105,800 -0,350 -0,33% 111,100 104,170 106,150 08 apr
Culp 3,970 -0,220 -5,25% 4,451 3,940 4,190 08 apr
Cummins 267,120 -8,550 -3,10% 284,400 262,000 275,670 08 apr
Curtiss-Wright Corp 292,740 +4,770 +1,66% 310,480 287,220 287,970 08 apr
Customers Bancorp 24,900 -0,080 -0,32% 25,367 24,900 24,980 08 apr
Customers Bancorp 42,750 -0,650 -1,50% 45,745 41,980 43,400 08 apr
CVR Energy 16,140 -0,210 -1,28% 17,690 16,090 16,350 08 apr
CVR Partners LP 66,360 +1,040 +1,59% 70,335 65,310 65,320 08 apr
CVS HEALTH Corp 67,630 +3,780 +5,92% 71,450 66,900 63,850 08 apr
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