Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
3D Systems Corp
3,670
-0,100 -2,65% 3,780 3,620 3,770 1.555.837
3M Company
105,260
+0,400 +0,38% 105,720 104,680 104,860 5.396.497
500.com Limited
14,200
-1,580 -10,01% 15,567 13,800 15,780 273.675
51Talk Online Education Group
6,280
0,000 0,00% 0,000 0,000 6,280 0
58.COM
55,880
+0,180 +0,32% 55,940 55,590 55,700 8.783.130
A10 Networks
16,180
+0,070 +0,43% 16,210 15,970 16,110 642.143
AAR Corp
71,240
-0,860 -1,19% 72,469 71,000 72,100 130.762
Aaron's Company (The)
7,590
+0,050 +0,66% 7,620 7,437 7,540 146.106
ABB Ltd
37,130
0,000 0,00% 0,000 0,000 37,130 0
Abbott Laboratories
104,090
-0,780 -0,74% 104,800 103,940 104,870 7.004.574
ABBVIE
166,420
+2,070 +1,26% 166,490 164,490 164,350 5.152.176
Abercrombie & Fitch Co
139,610
+3,920 +2,89% 139,970 135,390 135,690 1.434.415
ABM Industries
47,100
+0,440 +0,94% 47,190 46,430 46,660 341.193
abrdn Healthcare Opportunities
20,500
-0,050 -0,24% 20,560 20,470 20,550 78.560
abrdn Income Credit Strategies
6,940
+0,020 +0,29% 6,950 6,910 6,920 284.297
abrdn World Healthcare Fund
12,990
-0,020 -0,15% 13,080 12,972 13,010 44.573
Acadia Realty Trust
17,290
+0,030 +0,17% 17,330 17,180 17,260 459.068
Accenture PLC
303,590
-4,410 -1,43% 310,000 300,010 308,000 4.232.001
Acco Brands Corp
5,150
-0,020 -0,39% 5,190 5,130 5,170 332.695
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 20,800 9.450
Acuity Brands
259,560
-4,300 -1,63% 265,530 254,925 263,860 278.145
Adecoagro SA
10,320
-0,560 -5,15% 10,890 10,050 10,880 1.743.194
Advance Auto Parts
74,550
+0,600 +0,81% 74,720 73,040 73,950 1.041.560
Advanced Drainage Systems
174,130
+1,690 +0,98% 174,945 170,545 172,440 688.170
AECOM
89,620
+0,010 +0,01% 90,080 89,285 89,610 594.728
Aegon Ltd
6,880
+0,060 +0,88% 6,880 6,800 6,820 2.401.733
Aercap Holdings NV
91,480
+0,810 +0,89% 91,690 90,960 90,670 1.279.909
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000 57,990 0
AES Corp
21,280
+0,070 +0,33% 21,500 20,980 21,210 9.083.216
Affiliated Managers Group
159,340
+0,370 +0,23% 159,895 157,800 158,970 183.244
Affiliated Managers Group
22,580
-0,060 -0,27% 22,641 22,500 22,640 14.920
Aflac
88,370
+1,230 +1,41% 88,410 86,700 87,140 2.300.174
AG Mortgage Investment Trust
19,300
-0,100 -0,51% 19,500 19,300 19,400 6.776
AG Mortgage Investment Trust
19,800
-0,350 -1,74% 20,500 19,800 20,150 3.704
AG Mortgage Investment Trust
6,970
-0,010 -0,14% 6,990 6,900 6,980 112.024
AGCO Corp
110,020
-2,010 -1,79% 111,530 109,835 112,030 873.696
Agilent Technologies
154,230
-0,080 -0,05% 155,350 153,030 154,310 1.856.998
Agnico Eagle Mines Ltd
70,110
+1,300 +1,89% 70,370 69,220 68,810 2.642.339
Agree Realty Corp
60,530
+0,170 +0,28% 60,620 60,180 60,360 537.554
Air Lease Corp
49,270
-0,150 -0,30% 49,850 49,130 49,420 602.196
Air Products & Chemicals
262,700
+5,660 +2,20% 262,980 255,860 257,040 2.877.892
Aircastle Limited
32,010
+0,100 +0,31% 32,010 31,750 31,910 4.898.349
AK Steel Holding Corp
1,550
0,000 0,00% 1,700 1,550 1,550 1.000
Alamo Group
194,240
-1,780 -0,91% 196,840 193,760 196,020 48.046
Alamos Gold
17,090
+0,810 +4,98% 17,110 16,450 16,280 3.721.937
Alaska Air Group
43,290
+0,010 +0,02% 44,180 43,205 43,280 1.686.948
Albany International Corp
90,100
+0,010 +0,01% 90,520 89,750 90,090 70.244
Albemarle Corp
131,120
+1,930 +1,49% 134,750 129,250 129,190 2.283.339
Alcoa Corp
41,220
+1,070 +2,67% 41,550 40,660 40,150 4.260.672
Alexander & Baldwin
17,000
-0,130 -0,76% 17,170 16,910 17,130 218.734
Alexander's
219,670
+1,530 +0,70% 221,870 218,000 218,140 7.908
Alexandria Real Estate Equitie
124,170
+0,110 +0,09% 124,650 123,080 124,060 486.598
Alibaba Group Holding Limited
88,540
+1,840 +2,12% 90,460 86,830 86,700 35.152.879
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
124,430
-0,960 -0,77% 126,247 124,020 125,390 507.605
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 192,990 12.442.653
ALLETE
62,800
-0,175 -0,28% 63,140 62,700 62,975 678.309
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
33,850
-0,110 -0,32% 34,173 33,700 33,960 187.283
Alliant Energy Corp
51,970
0,000 0,00% 52,070 51,670 51,970 1.040.109
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
75,140
-0,190 -0,25% 75,350 74,360 75,330 522.062
Allstate Corp (The)
26,220
-0,050 -0,19% 26,270 26,220 26,270 9.404
Allstate Corp (The)
169,510
+0,430 +0,25% 170,700 168,960 169,080 988.188
Ally Financial
40,120
-0,260 -0,64% 40,610 40,050 40,380 1.389.547
Altria Group
46,080
+0,130 +0,28% 46,249 45,920 45,950 9.243.539
Alum Corp
9,040
0,000 0,00% 0,000 0,000 9,040 0
Ambev SA
2,420
+0,030 +1,26% 2,420 2,373 2,390 12.964.903
AMC Entertainment Holdings
4,400
-0,240 -5,17% 4,980 4,320 4,640 100.445.554
Ameren Corp
74,740
-0,160 -0,21% 75,300 74,070 74,900 1.826.400
Ameresco
27,350
-0,050 -0,18% 27,720 26,870 27,400 365.006
America Movil SAB de CV
19,750
+0,020 +0,10% 20,055 19,680 19,730 1.564.787
American Assets Trust
22,950
+0,160 +0,70% 22,990 22,740 22,790 160.708
American Axle & Manufacturing
7,950
+0,050 +0,63% 7,955 7,810 7,900 1.066.108
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Customer Satisfaction
52,090
-1,722 -3,20% 53,971 53,971 53,812 5
American Eagle Outfitters
23,530
-0,090 -0,38% 23,890 23,360 23,620 3.062.811
American Electric Power Compan
92,670
+0,130 +0,14% 92,800 91,800 92,540 2.908.182
American Equity Investment Lif
56,470
0,000 0,00% 0,000 0,000 56,470 0
American Express Company
242,820
+1,500 +0,62% 243,190 241,900 241,320 1.848.915
American Financial Group
25,370
-0,010 -0,04% 25,380 25,360 25,380 19.149
American Financial Group
133,550
+0,020 +0,01% 134,150 133,230 133,530 230.177
American Homes 4 Rent
25,290
0,000 0,00% 25,290 25,280 25,290 8.265
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American Homes 4 Rent
36,770
+0,320 +0,88% 36,840 36,310 36,450 1.451.284
American International Group
0,045
-0,025 -35,43% 0,071 0,044 0,070 8.623.290
American International Group
80,560
+1,820 +2,31% 80,770 78,830 78,740 6.778.781
American Realty Investors
13,820
0,000 0,00% 13,990 13,658 13,820 3.659
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 11,500 9.831
American States Water Company
78,290
-0,510 -0,65% 78,740 78,100 78,800 174.855
American Tower Corp
194,510
-0,430 -0,22% 195,560 193,190 194,940 2.157.303
American Vanguard Corp
9,100
+0,340 +3,88% 9,600 8,880 8,760 395.427
American Water Works Company
133,760
-0,510 -0,38% 134,140 133,140 134,270 924.165
Ameriprise Financial
434,120
-1,860 -0,43% 439,600 433,780 435,980 931.876
AmerisourceBergen Corp
179,980
0,000 0,00% 0,000 0,000 179,980 0
Ametek
166,800
-1,110 -0,66% 168,330 166,270 167,910 1.678.589
AMN Healthcare Services
58,680
-0,380 -0,64% 58,995 57,660 59,060 613.862
Ampco-Pittsburgh Corp
1,510
-0,040 -2,58% 1,600 1,510 1,550 64.370
Amphenol Corp
131,910
+0,200 +0,15% 133,280 131,380 131,710 4.506.314
AMREP Corp
20,990
+0,250 +1,21% 21,390 20,370 20,740 3.947
AngloGold Ashanti plc
25,410
+0,780 +3,17% 25,480 24,950 24,630 1.661.175
Anheuser-Busch INBEV SA/NV
67,420
+0,950 +1,43% 67,490 66,920 66,470 1.591.983
Anixter International
97,850
-0,020 -0,02% 98,280 97,450 97,870 2.525.760
Annaly Capital Management
24,990
-0,010 -0,04% 25,000 24,990 25,000 216.427
Annaly Capital Management
20,350
+0,030 +0,15% 20,385 20,265 20,320 1.878.200
Antero Midstream Corp
14,920
+0,170 +1,15% 14,930 14,680 14,750 1.407.175
ANTERO RESOURCES Corp
35,000
+0,850 +2,49% 35,070 34,295 34,150 2.725.069
Anthem
482,580
0,000 0,00% 0,000 0,000 482,580 0
ANWORTH MORTGAGE ASSET Corp
25,150
-0,030 -0,12% 25,151 25,110 25,180 2.677
Anworth Mortgage Asset Corp
2,980
+0,010 +0,34% 3,060 2,930 2,970 13.776.858
Anworth Mortgage Asset Corp
25,530
-0,031 -0,12% 25,630 25,530 25,561 2.042
Anworth Mortgage Asset Corp
25,100
+0,040 +0,16% 25,100 25,050 25,060 2.250
AO Smith Corp
85,680
+0,320 +0,37% 85,720 84,840 85,360 634.854
Aon plc
292,450
+0,430 +0,15% 293,180 290,020 292,020 1.498.213
APA Corp
30,880
+0,370 +1,21% 31,010 30,330 30,510 3.786.252
Apartment Investment and Manag
8,270
-0,090 -1,08% 8,380 8,250 8,360 546.805
Apollo Commercial Real Estate
10,480
+0,230 +2,24% 10,490 10,230 10,250 861.051
Apollo Global Management
113,080
+0,350 +0,31% 113,650 112,155 112,730 1.782.747
Apollo Senior Floating Rate Fu
14,990
+0,130 +0,87% 14,998 14,860 14,860 90.959
Apollo Tactical Income Fund
14,780
+0,070 +0,48% 14,800 14,710 14,710 74.261
Apple Hospitality REIT
14,610
-0,110 -0,75% 14,910 14,550 14,720 2.484.459
Applied Industrial Technologie
196,990
+0,130 +0,07% 197,630 195,170 196,860 149.201
AptarGroup
147,670
+0,130 +0,09% 148,165 147,130 147,540 169.494
Aptiv PLC
82,110
-0,180 -0,22% 82,630 81,300 82,290 1.821.978
Aramark
33,310
-0,220 -0,66% 33,600 33,150 33,530 2.001.532
Arbor Realty Trust
25,120
-0,010 -0,04% 25,130 25,100 25,130 11.286
Arbor Realty Trust
25,120
-0,010 -0,04% 25,130 25,120 25,130 4.822
Arbor Realty Trust
25,120
+0,010 +0,04% 25,120 25,110 25,110 2.159
Arbor Realty Trust
13,890
+0,080 +0,58% 13,950 13,730 13,810 2.375.004
ARC Document Solutions
2,760
+0,010 +0,36% 2,790 2,740 2,750 58.915
ArcelorMittal
26,440
+0,040 +0,15% 26,465 26,200 26,400 830.511
Archer Daniels Midland Company
61,620
+0,030 +0,05% 61,905 61,110 61,590 2.842.892
Archrock
20,600
+0,230 +1,13% 20,625 20,190 20,370 1.257.427
Arcos Dorados Holdings
10,450
-0,010 -0,10% 10,540 10,342 10,460 854.220
ARDMORE SHIPPING Corp
22,360
-0,200 -0,89% 22,620 21,860 22,560 865.194
Ares Commercial Real Estate Co
6,820
-0,010 -0,15% 6,860 6,790 6,830 351.640
Ares Dynamic Credit Allocation
14,590
+0,040 +0,27% 14,680 14,510 14,550 82.601
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Ares Management Corp
145,600
-1,060 -0,72% 147,890 145,070 146,660 873.196
Argan
65,940
-0,380 -0,57% 66,500 65,280 66,320 61.288
Arista Networks
319,890
-0,200 -0,06% 326,055 317,830 320,090 1.752.251
Arlington Asset Investment Cor
24,330
0,000 0,00% 0,000 0,000 24,330 0
Arlington Asset Investment Cor
25,000
0,000 0,00% 0,000 0,000 25,000 0
Armada Hoffler Properties
11,680
+0,080 +0,69% 11,745 11,530 11,600 332.484
ARMOUR Residential REIT
19,200
-0,010 -0,05% 19,260 19,140 19,210 529.742
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
113,870
-0,410 -0,36% 115,600 113,300 114,280 410.195
Arrow Electronics
131,530
+1,760 +1,36% 131,740 129,520 129,770 432.753
Arthur J Gallagher & Co
257,670
+2,150 +0,84% 258,195 254,820 255,520 708.068
Artisan Partners Asset Managem
44,840
-0,370 -0,82% 45,260 44,790 45,210 346.519
Asbury Automotive Group
241,250
-2,630 -1,08% 244,700 240,630 243,880 169.031
ASE Technology Holding Co Ltd
10,520
+0,020 +0,19% 10,620 10,460 10,500 3.210.550
ASGN
101,120
-0,130 -0,13% 101,620 100,710 101,250 207.268
Ashford Hospitality Trust
14,855
-0,478 -3,12% 15,000 14,855 15,333 3.330
Ashford Hospitality Trust
1,300
-0,020 -1,52% 1,340 1,270 1,320 248.213
Ashford Hospitality Trust
13,300
+0,100 +0,76% 13,300 13,300 13,200 131
Ashland
100,060
+1,440 +1,46% 100,090 98,360 98,620 286.499
Aspen Aerogels
26,690
+0,310 +1,18% 27,150 26,390 26,380 867.997
Aspen Insurance Holdings Limit
25,980
+0,170 +0,66% 26,360 25,720 25,810 32.417
Associated Banc-Corp
22,270
+0,090 +0,41% 22,335 22,135 22,180 871.003
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
34,220
-0,160 -0,47% 34,220 34,100 34,380 1.269
Assurant
175,600
+0,120 +0,07% 176,555 175,170 175,480 372.774
Assured Guaranty Ltd
77,240
-0,110 -0,14% 77,580 76,800 77,350 276.620
Assured Guaranty Municipal Hol
25,330
0,000 0,00% 0,000 0,000 25,330 0
Assured Guaranty Municipal Hol
25,230
0,000 0,00% 0,000 0,000 25,230 0
Assured Guaranty Municipal Hol
25,270
0,000 0,00% 0,000 0,000 25,270 0
AstraZeneca PLC
76,900
-0,140 -0,18% 77,070 76,610 77,040 2.791.645
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
17,400
+0,100 +0,58% 17,410 17,260 17,300 25.891.151
Atento SA
0,472
0,000 0,00% 0,000 0,000 0,472 0
ATI
60,270
-0,330 -0,54% 61,310 60,175 60,600 1.678.808
Atkore
151,860
-1,740 -1,13% 154,530 151,381 153,600 390.928
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
118,630
+0,070 +0,06% 118,770 117,980 118,560 1.703.609
AUTOHOME
29,280
-0,260 -0,88% 29,915 29,190 29,540 464.719
Autoliv
125,180
-1,030 -0,82% 126,550 125,000 126,210 336.838
AutoNation
170,960
+1,450 +0,86% 172,165 169,023 169,510 329.937
AutoZone
2.917,500
+16,510 +0,57% 2.933,850 2.890,110 2.900,990 191.034
AvalonBay Communities
198,890
+0,840 +0,42% 199,540 197,250 198,050 442.589
Avangrid
35,840
-1,690 -4,50% 35,870 35,670 37,530 3.369.575
Avery Dennison Corp
226,300
+1,720 +0,77% 226,610 224,015 224,580 1.064.119
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 0,843 535.797
Avista Corp
38,380
-0,060 -0,16% 38,600 38,270 38,440 358.678
Avnet
53,330
+0,260 +0,49% 53,630 52,940 53,070 739.032
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 21,720 2.444.275
Axalta Coating Systems Ltd
35,640
+0,280 +0,79% 35,730 35,345 35,360 1.919.172
Axis Capital Holders Limited
71,480
+0,830 +1,17% 71,690 70,580 70,650 520.670
AZZ
76,630
-0,270 -0,35% 77,300 75,455 76,900 251.240

Koersen