Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 250,830 -4,080 -1,60% 264,510 244,640 254,910 07 apr
Cabot Corp 76,410 -1,860 -2,38% 82,780 74,280 78,270 07 apr
Caci Internationa... 387,220 +1,110 +0,29% 400,000 363,690 386,110 07 apr
CAE 21,080 -0,390 -1,82% 21,670 20,360 21,470 07 apr
Caleres 16,020 -0,070 -0,44% 16,550 14,805 16,090 07 apr
California Resour... 34,220 -0,610 -1,75% 35,775 32,330 34,830 07 apr
California Water ... 47,500 -0,970 -2,00% 48,910 46,810 48,470 07 apr
Calix 31,640 +0,160 +0,51% 33,030 29,625 31,480 07 apr
Camden Property T... 108,050 -2,380 -2,16% 111,890 105,195 110,430 07 apr
Cameco Corp 37,160 -0,670 -1,77% 39,268 35,000 37,830 07 apr
Canadian Imperial... 54,980 -1,680 -2,97% 56,470 54,235 56,660 07 apr
Canadian National... 94,750 -1,740 -1,80% 97,090 92,620 96,490 07 apr
Canadian Natural ... 26,580 -1,000 -3,63% 28,030 25,970 27,580 07 apr
Canadian Pacific ... 68,590 -1,600 -2,28% 70,910 66,570 70,190 07 apr
Capital One Finan... 154,670 +4,100 +2,72% 159,630 143,220 150,570 07 apr
Cardinal Health 125,680 -3,950 -3,05% 129,000 120,720 129,630 07 apr
Carlisle Companies 327,120 -0,170 -0,05% 337,800 316,170 327,290 07 apr
CarMax 73,760 -1,960 -2,59% 77,100 71,310 75,720 07 apr
Carnival Corp 16,430 -0,070 -0,42% 17,450 15,070 16,500 07 apr
Carnival PLC 14,760 -0,140 -0,94% 15,770 13,650 14,900 07 apr
Carpenter Technol... 153,190 +1,530 +1,01% 160,830 138,610 151,660 07 apr
Carriage Services 36,970 -0,540 -1,44% 36,600 35,900 37,510 07 apr
Carter's 35,800 -1,380 -3,71% 37,400 34,760 37,180 07 apr
Catalent 63,480 0,000 0,00% 0,000 0,000 63,480 17 dec
Caterpillar 280,060 -8,020 -2,78% 294,349 267,300 288,080 07 apr
CATO Corp 2,820 0,000 0,00% 2,900 2,710 2,820 07 apr
CBIZ 70,990 -1,210 -1,68% 74,080 69,110 72,200 07 apr
CBL & Associates ... 23,290 -0,510 -2,14% 24,160 21,725 23,800 07 apr
Cbre Group 117,150 -0,930 -0,79% 121,790 112,540 118,080 07 apr
Cedar Realty Trust 17,480 +0,230 +1,33% 17,587 17,000 17,250 07 apr
Celanese Corp 40,510 -0,480 -1,17% 42,830 36,750 40,990 07 apr
Celestica 70,390 +4,240 +6,41% 75,045 61,070 66,150 07 apr
Cementos Pacasmay... 5,520 -0,280 -4,83% 5,760 5,570 5,800 07 apr
Cemex SAB de CV 5,110 -0,030 -0,58% 5,440 4,930 5,140 07 apr
Cencora 274,560 -3,830 -1,38% 280,350 267,399 278,390 07 apr
Cenovus Energy 11,190 -0,060 -0,53% 11,620 10,510 11,250 07 apr
Centene Corp 61,350 -0,580 -0,94% 62,650 59,800 61,930 07 apr
CenterPoint Energy 35,500 -0,580 -1,61% 36,400 35,140 36,080 07 apr
Central Pacific F... 24,190 +0,210 +0,88% 25,250 23,195 23,980 07 apr
Century Communities 62,560 -3,140 -4,78% 66,900 61,920 65,700 07 apr
CF Industries Hol... 72,040 -1,030 -1,41% 75,520 70,510 73,070 07 apr
CGI 96,920 +0,450 +0,47% 99,140 92,850 96,470 07 apr
Charles River Lab... 134,070 -2,830 -2,07% 139,160 128,030 136,900 07 apr
Charles Schwab Corp 24,490 -0,210 -0,85% 24,640 24,480 24,700 07 apr
Charles Schwab Co... 70,040 +0,980 +1,42% 71,330 65,880 69,060 07 apr
Chatham Lodging T... 6,250 +0,050 +0,81% 6,500 5,860 6,200 07 apr
Cheetah Mobile 3,740 -0,040 -1,06% 3,810 3,480 3,780 07 apr
Chegg 0,516 +0,005 +1,06% 0,527 0,450 0,511 07 apr
Chemed Corp 575,070 -22,270 -3,73% 598,040 566,640 597,340 07 apr
Chemours Company ... 10,530 -0,090 -0,85% 11,230 9,640 10,620 07 apr
Cherry Hill Mortg... 2,650 -0,230 -7,99% 2,880 2,600 2,880 07 apr
Chesapeake Utilities 126,280 -4,240 -3,25% 131,280 124,985 130,520 07 apr
Chevron Corp 140,150 -3,130 -2,18% 146,190 137,340 143,280 07 apr
Chimera Investmen... 10,910 -0,830 -7,07% 11,880 10,780 11,740 07 apr
China Yuchai Inte... 13,740 -0,580 -4,05% 14,800 12,661 14,320 07 apr
Chipotle Mexican ... 46,670 -0,620 -1,31% 48,290 44,460 47,290 07 apr
Choice Hotels Intnl 118,990 -4,420 -3,58% 125,325 116,780 123,410 07 apr
Chubb Limited 274,320 -6,360 -2,27% 281,297 268,930 280,680 07 apr
CHUNGHWA TELECOM ... 37,720 -1,080 -2,78% 38,400 37,030 38,800 07 apr
Church & Dwight Co 102,550 -3,540 -3,34% 106,170 101,890 106,090 07 apr
Ciena Corp 55,220 +1,720 +3,21% 58,690 50,150 53,500 07 apr
Cigna Group (The) 315,390 -7,010 -2,17% 320,590 307,835 322,400 07 apr
Cinemark Holdings 25,700 +1,120 +4,56% 27,250 24,530 24,580 07 apr
Citigroup 58,850 +0,720 +1,24% 61,330 55,510 58,130 07 apr
Citigroup Capital... 29,610 -0,300 -1,00% 29,870 29,300 29,910 07 apr
Citizens 3,870 +0,190 +5,16% 4,050 2,900 3,680 07 apr
Citizens Financia... 34,840 +0,570 +1,66% 36,370 32,770 34,270 07 apr
City Office REIT 4,660 -0,340 -6,80% 5,000 4,500 5,000 07 apr
CIVEO Corp 20,300 -1,500 -6,88% 21,390 19,690 21,800 07 apr
Clean Harbors 186,360 -2,940 -1,55% 194,100 178,290 189,300 07 apr
Clear Channel Out... 0,900 -0,030 -3,23% 0,992 0,811 0,930 07 apr
ClearBridge Energ... 41,960 -2,330 -5,26% 43,040 39,650 44,290 07 apr
Clearwater Paper ... 24,500 -0,230 -0,93% 25,410 23,045 24,730 07 apr
Cleveland-Cliffs 7,340 +0,380 +5,46% 7,825 6,420 6,960 07 apr
Clorox Company 138,900 -4,960 -3,45% 143,155 137,580 143,860 07 apr
CMS Energy Corp 70,940 -1,750 -2,41% 72,905 70,500 72,690 07 apr
CNA Financial Corp 45,100 -1,820 -3,88% 46,790 44,640 46,920 07 apr
CNX Resources Corp 28,930 -0,270 -0,92% 30,400 28,010 29,200 07 apr
Coca-Cola Company 68,370 -1,560 -2,23% 69,380 66,050 69,930 07 apr
Coca-Cola FEMSA S... 89,400 -3,440 -3,71% 92,400 88,390 92,840 07 apr
Coeur Mining 5,060 +0,200 +4,12% 5,390 4,580 4,860 07 apr
Cohen & Steers Se... 18,180 -0,360 -1,94% 18,487 17,930 18,540 07 apr
Cohen and Steers ... 10,900 -0,390 -3,45% 11,269 10,680 11,290 07 apr
Colgate-Palmolive... 89,190 -2,470 -2,69% 91,150 88,080 91,660 07 apr
Comcast Holdings ... 57,700 0,000 0,00% 0,000 0,000 57,700 04 apr
Comerica 51,280 -0,340 -0,66% 54,229 49,270 51,620 07 apr
Comfort Systems USA 312,130 +15,620 +5,27% 323,840 281,520 296,510 07 apr
Commercial Metals... 40,660 -0,290 -0,71% 42,330 38,020 40,950 07 apr
Community Financi... 51,210 -0,350 -0,68% 54,350 49,630 51,560 07 apr
Community Health ... 2,400 -0,050 -2,04% 2,555 2,241 2,450 07 apr
Community Healthc... 16,420 -0,710 -4,14% 17,360 15,880 17,130 07 apr
Companhia DE Sane... 17,110 -0,550 -3,11% 17,810 17,100 17,660 07 apr
Companhia Energet... 1,650 -0,040 -2,37% 1,700 1,621 1,690 07 apr
Companhia Energet... 2,289 -0,101 -4,23% 2,361 2,277 2,390 07 apr
Companhia Paranae... 7,160 -0,120 -1,65% 7,240 7,060 7,280 07 apr
Companhia Siderur... 1,430 -0,020 -1,38% 1,490 1,380 1,450 07 apr
Compania Cervecer... 13,890 -0,790 -5,38% 14,510 13,820 14,680 07 apr
Compania de Minas... 12,940 -0,380 -2,85% 13,620 12,740 13,320 07 apr
Compass Diversified 16,480 -0,450 -2,66% 17,495 15,920 16,930 07 apr
Compass Minerals ... 9,270 +0,100 +1,09% 9,620 8,906 9,170 07 apr
Comstock Resources 17,960 +0,840 +4,91% 19,410 16,308 17,120 07 apr
Conagra Brands 25,990 -0,690 -2,59% 26,848 25,960 26,680 07 apr
Concord Medical S... 4,390 -0,050 -1,13% 4,390 4,060 4,440 07 apr
ConocoPhillips 85,670 -0,620 -0,72% 89,372 81,720 86,290 07 apr
Consolidated Edison 105,400 -3,920 -3,59% 109,310 105,210 109,320 07 apr
Constellation Brands 172,590 -1,270 -0,73% 179,940 169,514 173,860 07 apr
Constellium SE 7,990 -0,420 -4,99% 8,690 7,560 8,410 07 apr
Consumers Energy ... 79,161 -0,839 -1,05% 80,000 79,161 80,000 07 apr
Controladora Vuel... 4,860 0,000 0,00% 5,070 4,570 4,860 07 apr
Cooper-Standard A... 12,360 -1,490 -10,76% 14,150 12,000 13,850 07 apr
Copa Holdings SA 83,210 -3,790 -4,36% 89,830 83,020 87,000 07 apr
Core Laboratories 11,730 -0,290 -2,41% 12,160 11,050 12,020 07 apr
CoreCivic 19,500 +0,090 +0,46% 20,140 18,281 19,410 07 apr
Corning 39,610 +0,540 +1,38% 41,500 37,310 39,070 07 apr
Costamare 25,740 +0,120 +0,47% 25,782 25,420 25,620 07 apr
Costamare 25,210 +0,030 +0,12% 25,780 24,450 25,180 07 apr
COSTAMARE 25,200 -0,201 -0,79% 25,400 25,050 25,401 07 apr
Costamare 8,780 -0,170 -1,90% 9,220 8,675 8,950 07 apr
COTY 4,900 -0,140 -2,78% 5,085 4,670 5,040 07 apr
Cousins Properties 25,710 -0,320 -1,23% 26,830 24,800 26,030 07 apr
Crane NXT Co 44,120 -0,910 -2,02% 46,300 43,085 45,030 07 apr
Crawford & Company 10,180 +0,010 +0,10% 10,470 9,740 10,170 07 apr
Crawford & Company 9,970 0,000 0,00% 10,180 9,710 9,970 07 apr
Credicorp Ltd 170,910 -7,830 -4,38% 180,445 168,020 178,740 07 apr
CRH Public Limited 81,220 +0,350 +0,43% 84,910 76,750 80,870 07 apr
Cross Timbers Roy... 9,910 -0,940 -8,66% 10,390 9,510 10,850 07 apr
CrossAmerica Part... 21,820 -0,560 -2,50% 22,076 20,990 22,380 07 apr
Crown Castle 98,210 -2,770 -2,74% 100,220 95,650 100,980 07 apr
Crown Holdings 81,020 -2,220 -2,67% 84,050 78,895 83,240 07 apr
CTS Corp 35,900 -0,150 -0,42% 37,200 34,740 36,050 07 apr
CubeSmart 37,440 -2,100 -5,31% 39,240 37,105 39,540 07 apr
Cullen/Frost Bankers 106,150 -0,770 -0,72% 110,095 100,310 106,920 07 apr
Culp 4,190 -0,050 -1,18% 4,345 4,180 4,240 07 apr
Cummins 275,670 -1,950 -0,70% 286,580 260,019 277,620 07 apr
Curtiss-Wright Corp 287,970 +4,790 +1,69% 297,870 266,879 283,180 07 apr
Customers Bancorp 24,980 -0,335 -1,32% 25,150 24,980 25,315 07 apr
Customers Bancorp 43,400 -0,060 -0,14% 45,330 40,970 43,460 07 apr
CVR Energy 16,350 +0,290 +1,81% 16,750 15,100 16,060 07 apr
CVR Partners LP 65,320 -4,260 -6,12% 69,604 63,450 69,580 07 apr
CVS HEALTH Corp 63,850 +0,190 +0,30% 64,750 60,400 63,660 07 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