Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 1.467,370 -26,440 -1,77% 1.483,910 1.430,495 1.493,810 27 mrt
Cabot Corp 25,040 -1,690 -6,32% 26,240 24,850 26,730 27 mrt
Cabot Oil & Gas Corp 16,240 -0,630 -3,73% 17,110 16,050 16,870 27 mrt
Caci Internationa... 215,910 -1,240 -0,57% 221,990 207,568 217,150 27 mrt
CAE 13,320 -0,460 -3,34% 13,690 12,690 13,780 27 mrt
CAI International 14,570 -0,740 -4,83% 15,180 14,110 15,310 27 mrt
Caleres 5,800 -0,290 -4,76% 6,090 5,533 6,090 27 mrt
California Resour... 1,320 -1,150 -46,56% 2,615 0,930 2,470 27 mrt
California Water ... 47,960 -0,780 -1,60% 50,260 45,450 48,740 27 mrt
Calix 6,670 -0,620 -8,50% 7,140 6,650 7,290 27 mrt
Callaway Golf Com... 10,920 -0,410 -3,62% 11,230 10,420 11,330 27 mrt
Callon Petroleum ... 0,582 -0,084 -12,59% 0,685 0,580 0,666 27 mrt
Camden Property T... 85,690 +4,030 +4,94% 89,280 77,635 81,660 27 mrt
Cameco Corp 6,920 +0,280 +4,22% 6,970 6,350 6,640 27 mrt
Campbell Soup Com... 44,190 +0,600 +1,38% 45,300 42,750 43,590 27 mrt
Canadian Imperial... 55,420 -2,810 -4,83% 57,210 54,510 58,230 27 mrt
Canadian National... 73,930 -3,580 -4,62% 76,240 73,300 77,510 27 mrt
Canadian Natural ... 9,490 -0,920 -8,84% 9,960 9,125 10,410 27 mrt
Canadian Pacific ... 210,300 -9,120 -4,16% 217,140 207,780 219,420 27 mrt
Canon 21,930 -0,270 -1,22% 22,300 21,690 22,200 27 mrt
Cantel Medical Corp 32,980 -2,290 -6,49% 34,455 31,850 35,270 27 mrt
Capital One Finan... 55,300 -2,570 -4,44% 57,080 52,690 57,870 27 mrt
Capital One Finan... 24,300 -0,650 -2,61% 24,570 24,110 24,950 27 mrt
Capital One Finan... 22,310 -0,690 -3,00% 22,790 21,919 23,000 27 mrt
Capital Senior Li... 0,600 -0,060 -9,06% 0,680 0,580 0,660 27 mrt
Capstead Mortgage... 5,040 +0,110 +2,23% 5,170 4,630 4,930 27 mrt
Capstead Mortgage... 19,940 +0,240 +1,22% 20,270 18,580 19,700 27 mrt
Cardinal Health 44,380 -1,020 -2,25% 45,550 43,160 45,400 27 mrt
Carlisle Companies 118,680 -10,420 -8,07% 125,060 117,310 129,100 27 mrt
CarMax 58,930 -1,990 -3,27% 59,270 53,440 60,920 27 mrt
Carnival Corp 14,410 -3,410 -19,14% 16,160 14,050 17,820 27 mrt
Carnival PLC 12,300 -2,580 -17,34% 13,418 11,962 14,880 27 mrt
Carpenter Technol... 19,220 -1,930 -9,13% 20,380 18,940 21,150 27 mrt
Carriage Services 15,510 +1,270 +8,92% 15,750 13,604 14,240 27 mrt
Carter's 69,640 -6,300 -8,30% 73,645 69,290 75,940 27 mrt
Castlight Health 0,732 -0,078 -9,67% 0,800 0,700 0,810 27 mrt
Catalent 48,920 -1,510 -2,99% 49,950 47,085 50,430 27 mrt
Catchmark Timber ... 7,920 +0,210 +2,72% 8,330 7,180 7,710 27 mrt
Caterpillar 105,440 -5,060 -4,58% 109,640 103,400 110,500 27 mrt
CATO Corp 12,040 -0,380 -3,06% 12,400 11,830 12,420 27 mrt
CBIZ 20,180 -0,570 -2,75% 20,780 19,650 20,750 27 mrt
CBL & Associates ... 0,796 -0,174 -17,93% 0,907 0,750 0,970 27 mrt
CBL& Associates P... 0,866 -0,185 -17,57% 1,100 0,761 1,050 27 mrt
CBL& Associates P... 0,243 -0,047 -16,24% 0,310 0,242 0,290 27 mrt
CBRE Group 39,200 -1,450 -3,57% 40,090 38,010 40,650 27 mrt
Cedar Fair LP 22,660 -2,350 -9,40% 23,940 21,260 25,010 27 mrt
Cedar Realty Trust 1,050 -0,050 -4,55% 1,140 1,010 1,100 27 mrt
Cedar Realty Trust 13,390 -1,090 -7,53% 13,500 12,553 14,480 27 mrt
Celanese Corp 71,270 -4,260 -5,64% 72,780 70,330 75,530 27 mrt
Celestica 3,330 -0,190 -5,40% 3,430 3,110 3,520 27 mrt
Cellcom Israel Ltd 2,620 -0,061 -2,28% 2,620 2,469 2,681 27 mrt
Cementos Pacasmay... 7,150 0,000 0,00% 7,150 7,053 7,150 24 mrt
Cemex SAB de CV 1,850 -0,140 -7,04% 1,930 1,830 1,990 27 mrt
Cenovus Energy 1,690 -0,200 -10,58% 1,870 1,640 1,890 27 mrt
Centene Corp 55,100 -3,200 -5,49% 57,480 53,900 58,300 27 mrt
Center Coast Broo... 1,170 -0,176 -13,08% 1,340 1,140 1,346 27 mrt
CenterPoint Energy 16,300 +0,410 +2,58% 17,025 15,080 15,890 27 mrt
Central Pacific F... 15,020 +0,080 +0,54% 15,580 14,190 14,940 27 mrt
Century Communities 15,770 -1,730 -9,89% 16,770 15,050 17,500 27 mrt
CenturyLink 9,060 -0,230 -2,48% 9,180 8,810 9,290 27 mrt
CF Industries Hol... 25,550 -2,700 -9,56% 27,140 25,410 28,250 27 mrt
CGI 50,210 -1,990 -3,81% 51,070 49,050 52,200 27 mrt
CHANNELADVISOR Corp 6,560 -0,550 -7,74% 6,880 6,520 7,110 27 mrt
Charles River Lab... 126,230 -3,780 -2,91% 130,000 121,390 130,010 27 mrt
Chatham Lodging T... 6,080 -0,440 -6,75% 6,625 5,790 6,520 27 mrt
Cheetah Mobile 2,020 -0,110 -5,16% 2,110 2,020 2,130 27 mrt
Chegg 36,260 -0,400 -1,09% 37,100 34,550 36,660 27 mrt
Chemed Corp 409,780 -8,730 -2,09% 424,379 403,835 418,510 27 mrt
Chemours Company ... 9,510 -1,310 -12,11% 10,390 9,190 10,820 27 mrt
Cherry Hill Mortg... 8,290 +0,040 +0,48% 8,950 7,400 8,250 27 mrt
Chesapeake Energy... 0,170 -0,019 -9,95% 0,185 0,170 0,189 27 mrt
Chesapeake Energy... 4,720 -0,030 -0,63% 5,310 4,720 4,750 27 mrt
Chesapeake Utilities 81,840 +1,100 +1,36% 85,140 76,410 80,740 27 mrt
Chevron Corp 68,780 -7,600 -9,95% 73,540 68,500 76,380 27 mrt
Chicos FAS 1,730 -0,150 -7,98% 1,850 1,630 1,880 27 mrt
Chimera Investmen... 11,920 -0,320 -2,61% 12,685 11,530 12,240 27 mrt
China Distance Ed... 6,590 -0,760 -10,34% 7,570 6,360 7,350 27 mrt
China Eastern Air... 17,880 -0,850 -4,54% 18,120 17,170 18,730 27 mrt
China Green Agric... 2,580 -0,020 -0,77% 2,675 2,541 2,600 27 mrt
China Life Insura... 9,570 -0,570 -5,62% 9,690 9,480 10,140 27 mrt
China Mobile Limited 35,740 -1,680 -4,49% 36,484 35,705 37,420 27 mrt
China Online Educ... 30,000 +1,950 +6,95% 30,000 24,891 28,050 27 mrt
China Petroleum &... 45,510 -1,890 -3,99% 46,690 45,450 47,400 27 mrt
China Southern Ai... 21,910 -1,290 -5,56% 22,000 21,119 23,200 27 mrt
China Telecom Cor... 29,400 -0,780 -2,58% 29,760 29,290 30,180 27 mrt
China Unicom (HON... 5,570 -0,350 -5,91% 5,700 5,520 5,920 27 mrt
China Yuchai Inte... 9,050 -0,200 -2,16% 9,344 8,870 9,250 27 mrt
Chipotle Mexican ... 635,030 -26,070 -3,94% 643,710 613,808 661,100 27 mrt
Choice Hotels Intnl 63,820 -4,260 -6,26% 65,840 61,700 68,080 27 mrt
Chubb Limited 108,410 -0,810 -0,74% 113,480 104,080 109,220 27 mrt
CHUNGHWA TELECOM ... 35,430 -0,620 -1,72% 35,645 35,310 36,050 27 mrt
Church & Dwight Co 61,970 -0,930 -1,48% 63,530 61,290 62,900 27 mrt
Ciena Corp 39,340 -1,490 -3,65% 40,060 38,060 40,830 27 mrt
CIGNA Corp 161,290 -8,250 -4,87% 167,790 159,800 169,540 27 mrt
Cimarex Energy Co 15,940 -1,030 -6,07% 16,890 14,970 16,970 27 mrt
Cincinnati Bell 14,730 +0,070 +0,48% 14,820 14,500 14,660 27 mrt
Cincinnati Bell 42,120 -1,670 -3,81% 43,400 42,120 43,790 27 mrt
Cinemark Holdings 12,300 -0,380 -3,00% 12,480 11,280 12,680 27 mrt
Ciner Resources LP 9,800 -0,220 -2,20% 10,020 9,598 10,020 27 mrt
CIRCOR International 12,050 -1,780 -12,87% 13,220 11,815 13,830 27 mrt
CIT Group 17,780 -1,470 -7,64% 18,370 16,500 19,250 27 mrt
CITIGROUP 25,190 -0,550 -2,14% 25,500 25,010 25,740 27 mrt
Citigroup 43,800 -2,220 -4,82% 45,500 43,000 46,020 27 mrt
Citigroup 25,010 -0,670 -2,61% 25,390 24,791 25,680 27 mrt
Citigroup 25,135 -0,082 -0,32% 25,220 24,800 25,217 27 mrt
Citigroup Capital... 25,550 -0,580 -2,22% 25,940 25,430 26,130 27 mrt
Citizens 5,620 -1,080 -16,12% 6,300 5,590 6,700 27 mrt
Citizens Financia... 19,960 -0,760 -3,67% 20,740 19,040 20,720 27 mrt
City Office REIT 7,020 -0,190 -2,64% 7,542 7,020 7,210 27 mrt
CIVEO Corp 0,409 -0,031 -7,09% 0,460 0,400 0,440 27 mrt
Clarivate Analyti... 20,390 +0,240 +1,19% 20,550 19,281 20,150 27 mrt
Clean Harbors 50,280 -1,720 -3,31% 52,170 48,600 52,000 27 mrt
Clear Channel Out... 0,550 -0,148 -21,20% 0,698 0,550 0,698 27 mrt
ClearBridge Energ... 1,310 -0,210 -13,82% 1,400 1,200 1,520 27 mrt
ClearBridge MLP a... 1,520 -0,170 -10,06% 1,650 1,470 1,690 27 mrt
ClearBridge MLP a... 1,940 -0,160 -7,62% 2,020 1,890 2,100 27 mrt
Clearwater Paper ... 21,400 +0,380 +1,81% 22,130 19,460 21,020 27 mrt
Cleveland-Cliffs 3,800 -0,090 -2,31% 3,890 3,600 3,890 27 mrt
Clorox Company 173,190 +0,080 +0,05% 177,430 168,510 173,110 27 mrt
CMS Energy Corp 58,230 +1,290 +2,27% 59,930 54,910 56,940 27 mrt
CNA Financial Corp 31,990 -0,630 -1,93% 32,830 29,841 32,620 27 mrt
CNH Industrial NV 5,910 -0,050 -0,84% 6,095 5,800 5,960 27 mrt
CNO Financial Group 12,840 -1,200 -8,55% 13,880 12,790 14,040 27 mrt
CNOOC Limited 96,070 -3,190 -3,21% 97,420 95,100 99,260 27 mrt
CNX Resources Corp 5,030 -0,020 -0,40% 5,570 4,696 5,050 27 mrt
Coca-Cola Company 42,810 -1,480 -3,34% 44,030 42,400 44,290 27 mrt
Coca-Cola FEMSA S... 38,820 -3,330 -7,90% 41,200 38,620 42,150 27 mrt
Coeur Mining 3,390 -0,450 -11,72% 3,730 3,350 3,840 27 mrt
Cohen & Steers ML... 1,720 -0,190 -9,95% 1,810 1,680 1,910 27 mrt
Cohen & Steers Se... 22,990 +0,680 +3,05% 23,500 21,530 22,310 27 mrt
Cohen and Steers ... 10,670 -0,450 -4,05% 10,970 9,960 11,120 27 mrt
Colfax Corp 18,930 -1,980 -9,47% 19,490 18,180 20,910 27 mrt
Colgate-Palmolive... 65,260 +1,440 +2,26% 66,630 63,360 63,820 27 mrt
Columbia Property... 12,560 +0,370 +3,04% 12,925 10,990 12,190 27 mrt
Comcast Holdings ... 59,990 0,000 0,00% 59,990 59,990 59,990 26 mrt
Comerica 32,870 -1,120 -3,30% 33,820 31,390 33,990 27 mrt
Comfort Systems USA 32,940 -3,850 -10,46% 35,500 32,470 36,790 27 mrt
Commercial Metals... 13,480 -1,210 -8,24% 14,390 13,390 14,690 27 mrt
Community Bank Sy... 57,500 -0,850 -1,46% 59,220 55,630 58,350 27 mrt
Community Health ... 3,340 -0,540 -13,92% 3,680 3,260 3,880 27 mrt
Community Healthc... 33,190 -0,160 -0,48% 34,320 31,220 33,350 27 mrt
Companhia Brasile... 12,660 -0,830 -6,15% 13,010 12,420 13,490 27 mrt
Companhia DE Sane... 7,790 -0,180 -2,26% 8,190 7,520 7,970 27 mrt
Companhia Energet... 1,800 -0,180 -9,09% 1,865 1,760 1,980 27 mrt
Companhia Energet... 1,880 -0,080 -4,08% 2,000 1,880 1,960 27 mrt
Companhia Paranae... 9,980 -1,020 -9,27% 10,660 9,860 11,000 27 mrt
Companhia Siderur... 1,280 -0,120 -8,57% 1,340 1,250 1,400 27 mrt
Compania Cervecer... 13,150 -0,350 -2,59% 13,400 12,870 13,500 27 mrt
Compania de Minas... 7,250 -0,890 -10,93% 8,210 7,000 8,140 27 mrt
Compass Diversifi... 13,650 -0,150 -1,09% 14,230 13,500 13,800 27 mrt
Compass Minerals ... 37,140 -2,870 -7,17% 38,590 36,640 40,010 27 mrt
Comstock Resources 5,110 +0,220 +4,50% 5,190 4,550 4,890 27 mrt
Conagra Brands 27,920 +0,070 +0,25% 28,120 26,700 27,850 27 mrt
Concho Resources 42,110 -2,690 -6,00% 43,915 41,350 44,800 27 mrt
Concord Medical S... 1,800 +0,010 +0,56% 1,800 1,650 1,790 27 mrt
ConocoPhillips 29,250 -2,840 -8,85% 30,270 28,800 32,090 27 mrt
CONSOL Coal Resou... 5,910 -0,530 -8,23% 6,527 5,800 6,440 27 mrt
Consolidated Edison 77,900 +1,980 +2,61% 79,720 74,010 75,920 27 mrt
Constellation Brands 145,000 +3,992 +2,83% 148,890 140,700 141,008 27 mrt
Constellation Brands 144,880 +4,190 +2,98% 148,800 135,000 140,690 27 mrt
Constellium SE 5,370 -1,100 -17,00% 6,186 5,000 6,470 27 mrt
Consumers Energy ... 106,992 0,000 0,00% 106,992 106,970 106,992 23 mrt
Continental Resou... 8,520 -1,430 -14,37% 9,600 8,480 9,950 27 mrt
Controladora Vuel... 3,640 -0,180 -4,71% 3,990 3,560 3,820 27 mrt
Cooper Companies ... 273,230 -8,820 -3,13% 280,305 260,848 282,050 27 mrt
Cooper Tire & Rub... 17,460 -1,350 -7,18% 18,460 17,235 18,810 27 mrt
Cooper-Standard A... 9,950 -1,170 -10,52% 10,776 9,750 11,120 27 mrt
Copa Holdings SA 44,240 -2,400 -5,15% 47,570 43,690 46,640 27 mrt
Core Laboratories NV 9,750 -0,510 -4,97% 10,320 9,240 10,260 27 mrt
CoreCivic 11,420 +0,270 +2,42% 11,930 10,030 11,150 27 mrt
CoreLogic 33,300 -1,220 -3,53% 34,200 31,860 34,520 27 mrt
CorEnergy Infrast... 17,100 -1,150 -6,30% 18,250 16,117 18,250 27 mrt
Coresite Realty Corp 110,410 +5,060 +4,80% 113,890 101,470 105,350 27 mrt
Corning 20,740 -1,070 -4,91% 21,590 20,465 21,810 27 mrt
Corporate Asset B... 1,800 -0,250 -12,20% 2,000 1,780 2,050 27 mrt
Corporate Asset B... 19,917 +0,742 +3,87% 20,500 19,917 19,175 27 mrt
Corporate Office ... 22,610 -0,980 -4,15% 23,750 21,910 23,590 27 mrt
Cosan Limited 12,280 -1,900 -13,40% 13,460 12,080 14,180 27 mrt
Costamare 4,280 -0,790 -15,58% 4,870 4,280 5,070 27 mrt
Costamare 17,240 -0,360 -2,05% 17,500 15,910 17,600 27 mrt
COSTAMARE 18,307 +0,307 +1,71% 18,400 16,650 18,000 27 mrt
Costamare 18,590 +0,570 +3,16% 18,590 16,740 18,020 27 mrt
COTT Corp 14,620 +0,370 +2,60% 14,780 14,030 14,250 02 mrt
COTY 6,310 -0,370 -5,54% 6,570 5,905 6,680 27 mrt
Cousins Properties 28,070 +0,530 +1,92% 28,660 25,730 27,540 27 mrt
Covanta Holding Corp 8,830 -0,010 -0,11% 9,135 8,200 8,840 27 mrt
Crane Company 49,220 -0,810 -1,62% 49,540 46,728 50,030 27 mrt
Crawford & Company 6,940 -0,450 -6,09% 7,190 6,840 7,390 27 mrt
Crawford & Company 6,070 -0,260 -4,11% 6,330 6,000 6,330 27 mrt
Credicorp Ltd 125,850 -3,770 -2,91% 129,600 118,000 129,620 27 mrt
Credit Suisse Group 8,330 -0,560 -6,30% 8,535 8,170 8,890 27 mrt
CRESCENT POINT EN... 0,656 -0,054 -7,55% 0,745 0,647 0,710 27 mrt
Crestwood Equity ... 3,800 -1,050 -21,65% 5,010 3,690 4,850 27 mrt
CRH Public Limited 25,360 -1,450 -5,41% 25,950 24,870 26,810 27 mrt
Cross Timbers Roy... 5,260 -0,320 -5,73% 5,433 4,800 5,580 27 mrt
CrossAmerica Part... 9,450 -1,060 -10,09% 10,461 9,350 10,510 27 mrt
Crown Castle Intl... 136,890 -5,580 -3,92% 141,800 135,170 142,470 27 mrt
Crown Holdings 57,240 -0,820 -1,41% 58,270 55,567 58,060 27 mrt
CryoLife 15,520 -0,740 -4,55% 16,950 15,150 16,260 27 mrt
CSS Industries 9,400 0,000 0,00% 9,400 9,390 9,400 03 mrt
C-Tracks Exchange... 22,870 +0,883 +4,02% 22,870 22,870 21,987 01:00
CTS Corp 23,580 -0,330 -1,38% 23,910 22,790 23,910 27 mrt
CubeSmart 26,580 +1,080 +4,24% 27,040 24,670 25,500 27 mrt
Cubic Corp 41,780 -1,310 -3,04% 42,980 40,150 43,090 27 mrt
Cullen/Frost Bankers 55,240 -2,700 -4,66% 58,170 54,970 57,940 27 mrt
Culp 7,430 -0,550 -6,89% 7,810 7,400 7,980 27 mrt
Cummins 131,660 -3,300 -2,45% 135,440 127,550 134,960 27 mrt
Curtiss-Wright Corp 93,730 -4,660 -4,74% 98,260 92,660 98,390 27 mrt
Customers Bancorp 10,630 -0,490 -4,41% 11,045 10,340 11,120 27 mrt
Customers Bancorp 23,000 0,000 0,00% 23,000 22,500 23,000 27 mrt
Customers Bancorp 21,822 -0,479 -2,15% 22,700 21,000 22,300 27 mrt
Customers Bancorp 23,600 +2,150 +10,02% 23,740 21,150 21,450 27 mrt
CVR Energy 15,160 -2,170 -12,52% 16,610 15,150 17,330 27 mrt
CVR Partners LP 1,020 -0,120 -10,53% 1,130 1,000 1,140 27 mrt
CVS HEALTH Corp 58,600 +0,290 +0,50% 59,780 55,820 58,310 27 mrt
Cypress Environme... 4,500 -0,120 -2,60% 4,650 4,050 4,620 27 mrt
DXC Technology Co... 14,240 -1,070 -6,99% 14,820 13,500 15,310 27 mrt
Global Cord Blood... 3,000 -0,560 -15,73% 3,520 2,900 3,560 27 mrt
Tapestry 13,910 -1,250 -8,25% 14,450 13,060 15,160 27 mrt
THE Container Sto... 3,180 -0,160 -4,79% 3,330 3,040 3,340 27 mrt
THE Cushing Renai... 6,290 +0,020 +0,32% 6,561 6,020 6,270 27 mrt
THE CUSHING ROYAL... 2,699 -0,202 -6,95% 2,830 2,699 2,900 27 mrt
ViacomCBS 12,790 -1,200 -8,58% 13,580 12,265 13,990 27 mrt
ViacomCBS 15,810 -1,700 -9,71% 16,640 15,330 17,510 27 mrt

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group