Ontvang nu dagelijks onze kooptips!

word abonnee
Van beleggers
voor beleggers
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
Markt vandaag Koersen Forum Premium IEX Expert
Home  /   Koersen   /   Noord Amerika   /   NYSE   /   F

Koersen » Noord Amerika » NYSE » F

| Knoppen
F&G Annuities & Life
26,000
26,000
Bied
26,00018:05
26,100
Laat
 -0,070 -0,27% 26,080 25,960

3.946

Gem. 24K -84%
F&G Annuities & Life
28,530
28,500
Bied
28,53018:20
28,550
Laat
 +0,090 +0,32% 28,740 28,090

91.285

Gem. 610,9K -85%
F&G Annuities & Life Inc
22,365
22,320
Bied
22,36518:11
22,410
Laat
 +0,115 +0,52% 22,440 22,280

7.827

Gem. 56,5K -86%
Fabrinet
487,950
486,990
Bied
487,95018:21
488,800
Laat
 -7,600 -1,53% 489,925 471,430

191.400

Gem. 649,6K -71%
Fair Isaac Corp
1.346,220
1.344,430
Bied
1.346,22018:22
1.348,010
Laat
 +1,480 +0,11% 1.379,600 1.335,900

62.213

Gem. 254,7K -76%
Farmland Partners
11,775
11,770
Bied
11,77518:21
11,780
Laat
 -0,205 -1,71% 12,015 11,735

272.630

Gem. 546,5K -50%
FB Financial Corp
59,120
59,060
Bied
59,12018:20
59,170
Laat
 +0,120 +0,20% 60,000 58,200

74.236

Gem. 301,2K -75%
Federal Agricultural Mortgage
175,600
175,010
Bied
175,60018:16
176,560
Laat
 +1,600 +0,92% 176,950 171,410

20.394

Gem. 94,1K -78%
Federal Realty Investment Trus
105,700
105,640
Bied
105,70018:21
105,770
Laat
 +0,900 +0,86% 105,900 104,210

261.603

Gem. 715,3K -63%
Federal Signal Corp
118,885
118,570
Bied
118,88518:20
119,030
Laat
 -1,605 -1,33% 120,370 117,495

68.449

Gem. 433,3K -84%
Federated Hermes
55,095
55,090
Bied
55,09518:21
55,140
Laat
 -0,345 -0,62% 56,680 54,510

165.256

Gem. 605,2K -73%
Federated Hermes Premier Munic
11,335
11,330
Bied
11,33518:08
11,340
Laat
 +0,025 +0,22% 11,355 0,000

10.820

Gem. 33,4K -68%
FedEx Corp
374,520
374,200
Bied
374,52018:21
374,840
Laat
 -0,200 -0,05% 381,990 374,010

470.224

Gem. 1,8M -74%
Ferguson Enterprises Inc.
260,235
260,060
Bied
260,23518:21
260,410
Laat
 -1,125 -0,43% 260,805 256,950

236.262

Gem. 1,4M -83%
Ferrari NV
375,550
375,230
Bied
375,55018:21
375,580
Laat
 -3,530 -0,93% 377,740 372,590

202.250

Gem. 740,7K -73%
Fidelis Insurance Holdings Lim
20,020
20,010
Bied
20,02018:18
20,040
Laat
 +0,370 +1,88% 20,120 19,770

65.670

Gem. 451K -85%
Fidelity National Financial
57,265
57,240
Bied
57,26518:21
57,290
Laat
 +0,525 +0,93% 57,650 56,720

293.268

Gem. 1,4M -79%
Fidelity National Information
47,885
47,860
Bied
47,88518:22
47,910
Laat
 +1,085 +2,32% 48,190 47,240

2.436.797

Gem. 3,7M -34%
Figma Inc
22,830
22,820
Bied
22,83018:22
22,840
Laat
 +0,300 +1,33% 23,350 21,965

4.794.521

Gem. 8,3M -42%
FIGS
10,180
10,170
Bied
10,18018:21
10,190
Laat
 -0,070 -0,68% 10,250 9,917

1.030.264

Gem. 2,4M -58%
Finance of America Companies
22,470
22,160
Bied
22,47018:19
22,500
Laat
 +0,710 +3,26% 23,230 21,970

17.134

Gem. 106,1K -84%
FinVolution Group
5,750
5,740
Bied
5,75018:21
5,750
Laat
 +0,210 +3,79% 5,860 0,000

387.531

Gem. 1,3M -71%
First American Financial Corp
67,790
67,720
Bied
67,79018:21
67,790
Laat
 +0,570 +0,85% 68,360 66,700

428.327

Gem. 810,6K -47%
First BanCorp
22,600
22,590
Bied
22,60018:20
22,610
Laat
 +0,170 +0,76% 22,830 22,380

157.021

Gem. 1,3M -88%
First Commonwealth Financial C
18,440
18,440
Bied
18,44018:21
18,450
Laat
 +0,070 +0,38% 18,650 18,330

185.576

Gem. 691,8K -73%
First Foundation
6,215
6,210
Bied
6,21518:21
6,220
Laat
 -0,025 -0,40% 6,340 6,170

1.057.147

Gem. 697,7K +52%
First Horizon Corp
24,820
24,820
Bied
24,82018:21
24,830
Laat
 +0,260 +1,06% 25,060 24,560

1.831.109

Gem. 6,2M -71%
First Industrial Realty Trust
59,490
59,460
Bied
59,49018:21
59,520
Laat
 +0,570 +0,97% 59,690 58,915

297.579

Gem. 1M -70%
First Majestic Silver Corp
21,350
21,340
Bied
21,35018:22
21,360
Laat
 -1,610 -7,01% 22,020 20,540

10.715.342

Gem. 23,5M -54%
First Trust High Yield Opportu
14,080
14,060
Bied
14,08018:12
14,080
Laat
 -0,020 -0,14% 14,090 14,022

28.071

Gem. 126,9K -78%
First Trust Intermediate Durat
19,045
19,020
Bied
19,04518:21
19,070
Laat
 -0,005 -0,03% 19,080 18,930

70.294

Gem. 143K -51%
FirstEnergy Corp
49,720
49,710
Bied
49,72018:22
49,730
Laat
 -0,380 -0,76% 50,440 49,675

1.853.389

Gem. 4,7M -61%
FiscalNote Holdings
0,923
0,911
Bied
0,92318:10
0,934
Laat
 +0,004 +0,47% 0,933 0,852

189.211

Gem. 459,6K -59%
Five Point Holdings LLC
5,450
5,430
Bied
5,45018:21
5,450
Laat
 +0,050 +0,93% 5,450 5,270

77.251

Gem. 171,6K -55%
Fiverr International Ltd
14,140
14,140
Bied
14,14018:21
14,150
Laat
 -0,200 -1,39% 14,500 14,033

816.428

Gem. 1M -19%
Flagstar Bank National Associa
14,150
14,150
Bied
14,15018:21
14,160
Laat
 -0,030 -0,21% 14,400 14,085

1.408.314

Gem. 5,1M -72%
Flaherty & Crumrine Dynamic Pr
21,900
21,880
Bied
21,90018:13
21,930
Laat
 +0,040 +0,18% 21,940 21,870

14.021

Gem. 61K -77%
Flaherty & Crumrine Preferred
12,070
12,040
Bied
12,07018:06
12,070
Laat
 +0,055 +0,46% 12,080 12,040

5.040

Gem. 28,6K -82%
Flaherty & Crumrine Preferred
9,650
9,650
Bied
9,65018:00
9,680
Laat
 -0,010 -0,10% 9,680 9,610

7.314

Gem. 33,8K -78%
Flaherty & Crumrine Total Retu
17,990
17,990
Bied
17,99018:06
18,020
Laat
 -0,030 -0,17% 18,020 17,970

5.786

Gem. 24,8K -77%
Flex Lng Ltd
26,200
26,240
Bied
26,20018:17
26,290
Laat
 +0,210 +0,81% 26,360 26,000

183.482

Gem. 385,9K -52%
Floor & Decor Holdings
67,780
67,750
Bied
67,78018:19
67,910
Laat
 -2,420 -3,45% 71,520 66,500

479.986

Gem. 2,5M -81%
Flotek Industries
17,275
17,270
Bied
17,27518:16
17,410
Laat
 -0,015 -0,09% 17,520 16,660

48.980

Gem. 325,3K -85%
Flowco Holdings Inc
21,880
21,890
Bied
21,88018:12
22,050
Laat
 +0,060 +0,27% 22,260 21,510

143.900

Gem. 285,4K -50%
Flowers Foods
9,525
9,520
Bied
9,52518:22
9,530
Laat
 -0,835 -8,06% 10,430 9,510

3.550.098

Gem. 4,4M -19%
Flowserve Corp
89,730
89,620
Bied
89,73018:19
89,760
Laat
 +0,040 +0,04% 89,680 88,620

460.265

Gem. 1,4M -66%
Fluor Corp
48,055
48,020
Bied
48,05518:21
48,090
Laat
 +2,575 +5,66% 49,100 45,800

2.123.284

Gem. 2,7M -22%
Flutter Entertainment Plc
125,490
125,390
Bied
125,49018:22
125,500
Laat
 +0,320 +0,26% 126,630 122,985

1.682.673

Gem. 2,9M -43%
FMC Corp
14,535
14,530
Bied
14,53518:22
14,540
Laat
 +0,195 +1,36% 14,750 0,000

765.154

Gem. 4,6M -84%
FNB Corp
18,040
18,040
Bied
18,04018:22
18,050
Laat
 -0,030 -0,17% 18,420 18,005

2.002.507

Gem. 5,3M -62%
Fomento Economico Mexicano SAB
113,345
113,250
Bied
113,34518:21
113,430
Laat
 -1,045 -0,91% 114,500 113,600

95.762

Gem. 440K -78%
Ford Motor Company
14,050
14,040
Bied
14,05018:22
14,050
Laat
 -0,070 -0,50% 14,130 13,933

24.945.993

Gem. 59,6M -58%
Forestar Group
29,665
29,670
Bied
29,66518:20
29,780
Laat
 -0,645 -2,13% 30,315 29,280

37.960

Gem. 158,4K -76%
Forge Global Holdings Inc
44,615
44,610
Bied
44,61518:21
44,620
Laat
 -0,025 -0,06% 44,645 44,595

125.903

Gem. 307,4K -59%
Forgent Power Solutions Inc
33,390
33,290
Bied
33,39018:21
33,390
Laat
 -0,200 -0,60% 35,000 32,141

657.098

Gem. 9,7M -93%
Fortis
57,010
57,000
Bied
57,01018:21
57,030
Laat
 +0,170 +0,30% 57,030 56,320

293.132

Gem. 894,2K -67%
Fortive Corp
56,860
56,850
Bied
56,86018:22
56,870
Laat
 -0,040 -0,07% 57,650 56,280

1.641.095

Gem. 3,7M -56%
Fortuna Mining Corp
10,275
10,270
Bied
10,27518:22
10,280
Laat
 -0,775 -7,01% 10,630 10,005

3.263.454

Gem. 7,7M -58%
Fortune Brands Innovations
52,015
52,000
Bied
52,01518:21
52,020
Laat
 +0,695 +1,35% 52,410 50,645

1.784.992

Gem. 2,1M -13%
Forum Energy Technologies
50,220
50,060
Bied
50,22018:18
50,270
Laat
 +0,020 +0,04% 50,642 48,880

70.139

Gem. 155,1K -55%
Four Corners Property Trust
24,560
24,530
Bied
24,56018:20
24,560
Laat
 +0,190 +0,78% 24,900 24,390

247.059

Gem. 873,2K -72%
Four Seasons Education (Cayman
9,642
9,480
Bied
9,64217:41
10,350
Laat
 -0,544 -5,34% 9,735 9,642

527

Gem. 19,7K -97%
Franco-Nevada Corp
247,820
247,870
Bied
247,82018:18
248,310
Laat
 -4,360 -1,73% 249,260 241,640

181.945

Gem. 806,2K -77%
Franklin BSP Realty Trust
8,815
8,810
Bied
8,81518:21
8,820
Laat
 -0,035 -0,40% 8,955 8,770

959.116

Gem. 785,1K +22%
Franklin Covey Company
17,500
17,420
Bied
17,50018:20
17,610
Laat
 -0,260 -1,46% 17,850 17,350

10.103

Gem. 139,9K -93%
Franklin Resources
27,115
27,110
Bied
27,11518:22
27,120
Laat
 +0,085 +0,31% 27,430 26,775

1.348.742

Gem. 4,8M -72%
Franklin Universal Trust
8,303
8,300
Bied
8,30318:19
8,310
Laat
 +0,043 +0,52% 8,325 8,270

23.494

Gem. 53,3K -56%
Freeport-McMoran
60,630
60,640
Bied
60,63018:21
60,660
Laat
 -2,210 -3,52% 61,580 59,200

5.661.460

Gem. 19,1M -70%
Fresenius Medical Care AG
24,495
24,490
Bied
24,49518:21
24,500
Laat
 +0,055 +0,23% 24,710 24,435

275.622

Gem. 551,1K -50%
Fresh Del Monte Produce
40,220
40,160
Bied
40,22018:18
40,290
Laat
 -0,230 -0,57% 41,050 40,055

79.323

Gem. 251,4K -68%
Frontline Plc
30,820
30,800
Bied
30,82018:21
30,820
Laat
 -0,100 -0,32% 30,980 30,415

1.372.520

Gem. 3,2M -56%
FrontView REIT Inc
15,995
15,880
Bied
15,99518:12
16,100
Laat
 -0,165 -1,02% 16,280 15,810

27.786

Gem. 177,1K -84%
FS Credit Opportunities Corp
5,733
5,730
Bied
5,73318:21
5,740
Laat
 -0,037 -0,65% 5,770 5,650

709.240

Gem. 1,4M -50%
FS KKR Capital Corp
13,265
13,260
Bied
13,26518:20
13,270
Laat
 -0,055 -0,41% 13,460 13,105

792.616

Gem. 2,6M -70%
FS Specialty Lending Fund
12,970
12,970
Bied
12,97018:21
12,990
Laat
 -0,110 -0,84% 13,050 12,880

401.530

Gem. 885,1K -55%
FTI Consulting
161,320
161,320
Bied
161,32018:21
161,920
Laat
 -1,490 -0,92% 164,880 159,950

196.746

Gem. 277,6K -29%
fuboTV
1,335
1,330
Bied
1,33518:22
1,340
Laat
 -0,005 -0,37% 1,355 1,300

6.574.475

Gem. 13,6M -52%
Full Truck Alliance Co Ltd
9,550
9,550
Bied
9,55018:21
9,560
Laat
 +0,070 +0,74% 9,680 9,465

2.299.449

Gem. 8,4M -73%
Future Fuel Corp
3,755
3,750
Bied
3,75518:17
3,760
Laat
 -0,005 -0,13% 3,790 3,750

49.128

Gem. 206,2K -76%
FutureCrest Acquisition Corp.
10,090
10,080
Bied
10,09018:11
10,090
Laat
 -0,010 -0,10% 10,100 10,080

135.580

Gem. 126,1K +7%
Alle koersen in één overzicht: Markt Monitordesktop icon

Redactioneel nieuws

  1. Premium

    Analyse en Advies

    Megadeal biedt Theon flink meer comfort komende jaren
  2. Premium

    Analyse en Advies

    Ronduit sterk slotkwartaal voor Unilever
  3. Premium

    Analyse en Advies

    Waarop te letten bij de jaarcijfers van Besi
  4. Premium

    Analyse en Advies

    Flow Traders ziet kansen
Bekijk meer artikelen