Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
3D Systems Corp
2,580
-0,040 -1,53% 2,680 2,550 2,620 26.947.686
3M Company
134,770
+0,930 +0,69% 134,950 132,771 133,840 11.569.218
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
14,020
+0,040 +0,29% 14,165 13,910 13,980 3.640.280
AAR Corp
69,280
-0,270 -0,39% 70,242 0,000 69,550 1.109.534
Aaron's Company (The)
10,020
-0,020 -0,20% 10,035 10,020 10,040 1.573.979
ABB Ltd
37,130
0,000 0,00% 0,000 0,000 37,130 0
Abbott Laboratories
113,700
-0,450 -0,39% 114,160 113,230 114,150 8.402.979
ABBVIE
193,470
-0,150 -0,08% 193,821 192,380 193,620 11.659.836
Abercrombie & Fitch Co
141,800
+2,480 +1,78% 143,080 139,805 139,320 2.072.636
ABM Industries
52,080
+0,250 +0,48% 52,330 51,120 51,830 3.721.806
abrdn Healthcare Opportunities
22,060
+0,100 +0,46% 22,060 21,920 21,960 103.715
abrdn Income Credit Strategies
6,450
-0,110 -1,68% 0,000 6,410 6,560 607.469
abrdn World Healthcare Fund
13,350
+0,020 +0,15% 0,000 13,250 13,330 145.393
Acadia Realty Trust
22,710
+0,020 +0,09% 22,790 22,540 22,690 2.142.377
Accenture PLC
336,220
+0,980 +0,29% 336,350 332,000 335,240 5.230.518
Acco Brands Corp
5,270
-0,190 -3,48% 5,440 5,260 5,460 2.084.417
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 20,800 9.450
Acuity Brands
272,230
+0,240 +0,09% 273,340 268,790 271,990 462.558
Adecoagro SA
11,410
-0,230 -1,98% 0,000 11,310 11,640 1.306.031
Advance Auto Parts
40,990
-1,440 -3,39% 42,560 40,730 42,430 2.855.655
Advanced Drainage Systems
152,450
-3,150 -2,02% 155,540 152,130 155,600 1.493.348
AECOM
101,190
-0,050 -0,05% 102,020 100,460 101,240 1.681.833
Aegon Ltd
6,240
-0,030 -0,48% 6,250 6,184 6,270 4.186.277
Aercap Holdings NV
97,020
-1,260 -1,28% 0,000 96,480 98,280 1.491.652
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000 57,990 0
AES Corp
18,900
+0,010 +0,05% 19,160 18,750 18,890 19.701.608
Affiliated Managers Group
24,890
-0,090 -0,36% 24,940 24,830 24,980 11.698
Affiliated Managers Group
178,240
-1,500 -0,83% 0,000 176,840 179,740 782.747
Aflac
107,920
+0,050 +0,05% 108,105 107,070 107,870 8.461.749
AG Mortgage Investment Trust
21,900
0,000 0,00% 21,950 21,760 21,900 18.944
AG Mortgage Investment Trust
7,780
-0,130 -1,64% 7,920 7,780 7,910 391.901
AG Mortgage Investment Trust
22,590
+0,040 +0,18% 22,590 22,590 22,550 350
AGCO Corp
94,740
-1,090 -1,14% 95,610 93,655 95,830 1.623.012
Agilent Technologies
140,090
-1,860 -1,31% 0,000 137,880 141,950 2.612.065
Agnico Eagle Mines Ltd
83,130
+1,300 +1,59% 83,785 82,440 81,830 3.468.324
Agree Realty Corp
74,450
+0,320 +0,43% 74,780 74,085 74,130 1.770.801
Air Lease Corp
45,800
-0,090 -0,20% 45,810 44,930 45,890 1.943.026
Air Products & Chemicals
287,980
+0,260 +0,09% 288,940 285,860 287,720 4.148.384
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
181,150
-3,780 -2,04% 184,170 180,610 184,930 230.468
Alamos Gold
20,820
+0,520 +2,56% 20,825 20,400 20,300 6.361.198
Alaska Air Group
40,020
+0,460 +1,16% 40,060 39,100 39,560 3.347.355
Albany International Corp
87,010
-1,460 -1,65% 88,050 86,490 88,470 485.309
Albemarle Corp
86,030
-3,300 -3,69% 88,970 85,450 89,330 4.531.352
Alcoa Corp
33,830
-1,090 -3,12% 34,055 33,205 34,920 9.044.364
Alexander & Baldwin
19,470
-0,340 -1,72% 19,659 19,390 19,810 1.816.329
Alexander's
244,010
-2,390 -0,97% 244,750 241,775 246,400 25.390
Alexandria Real Estate Equitie
121,250
-0,970 -0,79% 121,510 119,770 122,220 1.959.516
Alibaba Group Holding Limited
88,290
-0,200 -0,23% 89,470 88,050 88,490 12.261.885
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
140,400
-3,350 -2,33% 0,000 140,030 143,750 1.847.665
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 192,990 12.442.653
ALLETE
63,850
-0,020 -0,03% 63,900 63,620 63,870 739.727
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
34,950
-0,200 -0,57% 35,235 34,800 35,150 216.936
Alliant Energy Corp
59,720
-0,030 -0,05% 60,055 59,490 59,750 3.017.855
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
91,060
+0,030 +0,03% 91,320 89,150 91,030 1.483.494
Allstate Corp (The)
26,180
-0,020 -0,08% 26,215 26,050 26,200 139.182
Allstate Corp (The)
191,000
+0,320 +0,17% 193,190 190,140 190,680 4.397.057
Ally Financial
34,480
-0,480 -1,37% 35,000 34,240 34,960 4.588.616
Altria Group
50,390
+0,160 +0,32% 50,398 49,920 50,230 21.937.058
Alum Corp
9,040
0,000 0,00% 0,000 0,000 9,040 0
Ambev SA
2,300
-0,090 -3,77% 2,380 2,300 2,390 14.336.783
AMC Entertainment Holdings
4,760
+0,050 +1,06% 4,805 4,635 4,710 27.840.741
Ameren Corp
85,620
+2,000 +2,39% 85,850 83,910 83,620 3.814.203
Ameresco
36,070
+0,330 +0,92% 37,210 34,890 35,740 571.425
America Movil SAB de CV
16,080
-0,675 -4,03% 16,810 15,945 16,755 6.099.111
American Assets Trust
26,940
-0,430 -1,57% 27,370 26,880 27,370 1.287.443
American Axle & Manufacturing
6,100
-0,180 -2,87% 6,225 6,080 6,280 3.834.940
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Customer Satisfaction
57,830
+0,313 +0,54% 0,000 0,000 57,517 22
American Eagle Outfitters
20,360
+0,310 +1,55% 20,440 19,855 20,050 8.031.101
American Electric Power Compan
102,160
+0,420 +0,41% 102,255 101,070 101,740 5.393.464
American Equity Investment Lif
56,470
0,000 0,00% 0,000 0,000 56,470 0
American Express Company
268,990
+0,240 +0,09% 271,490 266,950 268,750 5.846.057
American Financial Group
135,620
-1,010 -0,74% 137,320 135,560 136,630 1.595.166
American Financial Group
25,370
-0,010 -0,04% 25,380 25,360 25,380 19.149
American Homes 4 Rent
25,290
0,000 0,00% 25,290 25,280 25,290 8.265
American Homes 4 Rent
39,620
-0,200 -0,50% 39,960 39,345 39,820 4.973.750
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American International Group
73,760
-0,140 -0,19% 73,940 73,070 73,900 15.499.813
American International Group
0,045
-0,025 -35,43% 0,071 0,044 0,070 8.623.290
American Realty Investors
17,150
-0,860 -4,78% 17,960 17,150 18,010 16.919
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 11,500 9.831
American States Water Company
84,420
-0,130 -0,15% 84,730 83,825 84,550 899.414
American Tower Corp
235,060
+2,750 +1,18% 235,340 230,790 232,310 3.682.552
American Vanguard Corp
5,560
-0,320 -5,44% 5,800 5,550 5,880 468.900
American Water Works Company
147,230
-1,850 -1,24% 149,080 145,740 149,080 3.349.776
Ameriprise Financial
460,610
-3,130 -0,67% 465,770 458,610 463,740 1.061.036
Ametek
171,100
-1,150 -0,67% 0,000 170,160 172,250 1.237.497
AMN Healthcare Services
45,660
-0,270 -0,59% 0,000 44,780 45,930 3.435.362
Ampco-Pittsburgh Corp
2,110
-0,180 -7,86% 2,320 2,040 2,290 185.921
Amphenol Corp
65,910
+0,620 +0,95% 65,990 64,990 65,290 8.003.991
AMREP Corp
29,960
+2,490 +9,06% 30,250 27,760 27,470 58.263
AngloGold Ashanti plc
28,030
+0,450 +1,63% 28,110 27,690 27,580 3.178.881
Anheuser-Busch INBEV SA/NV
63,130
-0,670 -1,05% 63,380 62,955 63,800 1.092.157
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
20,880
+0,080 +0,38% 21,030 20,820 20,800 8.555.433
Antero Midstream Corp
14,810
+0,230 +1,58% 14,860 14,550 14,580 13.436.844
ANTERO RESOURCES Corp
27,440
+0,190 +0,70% 27,580 26,800 27,250 4.413.026
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
25,100
+0,040 +0,16% 25,100 25,050 25,060 2.250
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
AO Smith Corp
82,890
-1,400 -1,66% 84,190 82,620 84,290 2.338.885
Aon plc
347,030
+0,090 +0,03% 349,590 345,020 346,940 1.581.581
APA Corp
25,060
-0,300 -1,18% 25,250 24,700 25,360 8.762.423
Apartment Investment and Manag
9,240
-0,060 -0,65% 9,390 9,210 9,300 2.360.334
Apollo Commercial Real Estate
9,650
-0,160 -1,63% 9,760 9,640 9,810 3.958.369
Apollo Global Management
124,480
+2,860 +2,35% 125,285 121,120 121,620 4.562.203
Apollo Senior Floating Rate Fu
14,870
0,000 0,00% 0,000 0,000 14,870 0
Apollo Tactical Income Fund
14,820
0,000 0,00% 0,000 0,000 14,820 0
Apple Hospitality REIT
15,350
+0,170 +1,12% 15,445 15,010 15,180 5.585.381
Applied Industrial Technologie
218,770
-5,280 -2,36% 0,000 218,550 224,050 737.542
AptarGroup
155,910
-0,990 -0,63% 0,000 154,480 156,900 663.306
Aptiv PLC
69,840
-0,680 -0,96% 70,970 69,710 70,520 7.778.837
Aramark
37,750
-1,160 -2,98% 38,730 37,625 38,910 3.141.620
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
15,000
-0,160 -1,06% 0,000 14,921 15,160 3.695.021
ARC Document Solutions
3,380
+0,010 +0,30% 3,380 0,000 3,370 282.221
ArcelorMittal
23,970
-0,390 -1,60% 24,070 23,720 24,360 1.582.749
Archer Daniels Midland Company
61,360
-1,090 -1,75% 62,240 60,920 62,450 11.786.597
Archrock
20,900
+0,020 +0,10% 21,150 20,680 20,880 6.649.945
Arcos Dorados Holdings
8,350
-0,290 -3,36% 8,615 8,225 8,640 1.379.594
ARDMORE SHIPPING Corp
17,490
-0,460 -2,56% 17,760 17,370 17,950 724.639
Ares Commercial Real Estate Co
7,370
-0,440 -5,63% 0,000 7,240 7,810 1.263.264
Ares Dynamic Credit Allocation
15,110
-0,060 -0,40% 15,210 15,040 15,170 157.355
Ares Management Corp
156,660
+0,150 +0,10% 157,297 153,270 156,510 1.633.670
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Argan
95,890
+0,840 +0,88% 97,170 93,850 95,050 365.787
Arista Networks
384,460
+5,140 +1,36% 385,500 0,000 379,320 2.734.079
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
11,900
-0,350 -2,86% 12,160 11,850 12,250 1.153.057
ARMOUR Residential REIT
20,920
+0,010 +0,05% 21,075 20,835 20,910 1.844.920
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
131,300
-0,540 -0,41% 132,850 130,190 131,840 602.816
Arrow Electronics
131,640
-2,260 -1,69% 134,980 131,070 133,900 1.765.693
Arthur J Gallagher & Co
276,060
-6,140 -2,18% 281,130 274,250 282,200 2.482.774
Artisan Partners Asset Managem
42,690
-0,360 -0,84% 43,040 42,260 43,050 1.243.693
Asbury Automotive Group
224,950
-2,480 -1,09% 225,480 222,905 227,430 612.217
ASE Technology Holding Co Ltd
9,880
-0,140 -1,40% 9,950 9,795 10,020 12.919.537
ASGN
93,250
-0,640 -0,68% 94,540 93,050 93,890 840.794
Ashford Hospitality Trust
18,500
+0,490 +2,72% 18,500 18,500 18,010 370
Ashford Hospitality Trust
0,907
+0,032 +3,63% 0,930 0,875 0,875 455.693
Ashford Hospitality Trust
20,486
+1,314 +6,85% 21,550 19,390 19,172 12.668
Ashland
87,320
-0,680 -0,77% 88,010 86,610 88,000 2.055.035
Aspen Aerogels
27,460
-1,300 -4,52% 0,000 27,170 28,760 2.932.183
Aspen Insurance Holdings Limit
26,580
+0,330 +1,26% 26,620 26,140 26,250 42.238
Associated Banc-Corp
21,690
-0,500 -2,25% 22,030 21,675 22,190 3.139.859
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
34,560
+0,910 +2,70% 34,560 33,500 33,650 15.870
Assurant
194,270
+0,250 +0,13% 195,450 193,175 194,020 771.230
Assured Guaranty Ltd
81,070
-0,080 -0,10% 81,690 80,310 81,150 1.467.037
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
78,380
-0,520 -0,66% 78,680 78,140 78,900 3.371.522
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
21,540
+0,180 +0,84% 21,620 21,240 21,360 94.149.931
Atento SA
0,472
0,000 0,00% 0,000 0,000 0,472 0
ATI
63,840
-0,840 -1,30% 64,880 63,500 64,680 2.188.127
Atkore
87,020
-2,140 -2,40% 90,080 86,950 89,160 1.117.570
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
136,560
+0,310 +0,23% 137,420 135,450 136,250 2.146.553
AUTOHOME
28,110
+0,130 +0,46% 28,240 27,795 27,980 691.670
Autoliv
92,850
-3,710 -3,84% 0,000 92,530 96,560 2.295.746
AutoNation
174,390
-3,940 -2,21% 177,010 173,620 178,330 641.756
AutoZone
3.020,660
-14,240 -0,47% 3.056,250 3.005,100 3.034,900 281.271
AvalonBay Communities
230,060
-0,490 -0,21% 230,800 228,535 230,550 1.696.614
Avangrid
35,760
-0,020 -0,06% 35,835 35,750 35,780 1.071.972
Avery Dennison Corp
211,580
-4,190 -1,94% 0,000 210,960 215,770 1.533.713
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 0,843 535.797
Avista Corp
38,310
-0,030 -0,08% 38,555 38,110 38,340 1.191.925
Avnet
52,790
+0,240 +0,46% 52,840 51,820 52,550 1.758.449
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 21,720 2.444.275
Axalta Coating Systems Ltd
36,070
-1,050 -2,83% 0,000 35,920 37,120 3.523.373
Axis Capital Holders Limited
77,910
-0,290 -0,37% 78,445 77,615 78,200 748.021
AZZ
81,880
-0,770 -0,93% 82,700 81,570 82,650 430.553

Koersen