Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
3D Systems Corp
3,660
-0,030 -0,81% 3,685 3,560 3,690 1.575.729
3M Company
96,350
+0,810 +0,85% 96,440 95,040 95,540 3.224.388
500.com Limited
14,200
0,000 0,00% 15,567 13,800 14,200 273.675
51Talk Online Education Group
6,280
0,000 0,00% 0,000 0,000 6,280 0
58.COM
55,880
0,000 0,00% 55,940 55,590 55,880 8.783.130
A10 Networks
15,410
-0,100 -0,64% 15,540 15,290 15,510 1.087.157
AAR Corp
71,990
+0,930 +1,31% 72,070 70,880 71,060 144.751
Aaron's Company (The)
7,560
+0,280 +3,85% 7,600 7,300 7,280 309.217
ABB Ltd
37,130
0,000 0,00% 0,000 0,000 37,130 0
Abbott Laboratories
104,940
-1,230 -1,16% 106,340 104,280 106,170 6.195.241
ABBVIE
160,450
-2,100 -1,29% 162,900 159,870 162,550 5.803.483
Abercrombie & Fitch Co
128,600
+0,180 +0,14% 131,250 127,227 128,420 792.971
ABM Industries
44,930
+0,680 +1,54% 44,940 44,020 44,250 349.126
abrdn Healthcare Opportunities
20,050
+0,060 +0,30% 20,050 19,990 19,990 130.598
abrdn Income Credit Strategies
6,720
-0,040 -0,59% 6,790 6,710 6,760 271.638
abrdn World Healthcare Fund
12,850
-0,005 -0,04% 12,900 12,840 12,855 50.679
Acadia Realty Trust
16,850
-0,300 -1,75% 17,020 16,740 17,150 591.883
Accenture PLC
311,990
+1,330 +0,43% 313,400 0,000 310,660 2.291.362
Acco Brands Corp
5,020
+0,110 +2,24% 5,070 4,890 4,910 358.659
Acorn International
20,890
0,000 0,00% 20,890 20,700 20,890 9.450
Acuity Brands
262,270
+1,670 +0,64% 264,874 260,300 260,600 201.242
Adecoagro SA
11,300
+0,010 +0,09% 11,390 11,140 11,290 757.357
Advance Auto Parts
74,780
+0,270 +0,36% 75,320 73,300 74,510 568.206
Advanced Drainage Systems
168,200
+0,070 +0,04% 168,970 166,830 168,130 336.211
AECOM
92,270
-0,870 -0,93% 94,355 91,805 93,140 797.285
Aegon Ltd
6,460
-0,040 -0,62% 6,470 6,410 6,500 1.880.527
Aercap Holdings NV
90,120
+2,680 +3,06% 90,240 88,200 87,440 3.337.599
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000 57,990 0
AES Corp
19,370
+0,530 +2,81% 19,535 18,455 18,840 11.958.797
Affiliated Managers Group
22,702
-0,168 -0,73% 22,871 22,390 22,870 14.727
Affiliated Managers Group
156,770
+1,210 +0,78% 159,280 155,060 155,560 443.254
Aflac
84,830
+0,150 +0,18% 85,250 84,375 84,680 1.698.652
AG Mortgage Investment Trust
19,100
-0,100 -0,52% 19,340 19,050 19,200 8.649
AG Mortgage Investment Trust
6,750
-0,050 -0,74% 6,830 6,700 6,800 232.707
AG Mortgage Investment Trust
19,950
0,000 0,00% 19,950 19,923 19,950 1.268
AGCO Corp
113,930
-3,150 -2,69% 117,000 113,890 117,080 920.401
Agilent Technologies
142,800
+1,530 +1,08% 143,000 140,040 141,270 1.423.531
Agnico Eagle Mines Ltd
66,280
+0,400 +0,61% 66,720 65,180 65,880 1.679.204
Agree Realty Corp
58,350
-0,850 -1,44% 59,030 58,180 59,200 477.006
Air Lease Corp
48,960
+1,170 +2,45% 49,000 47,010 47,790 1.399.449
Air Products & Chemicals
246,270
-2,380 -0,96% 248,990 245,750 248,650 891.329
Aircastle Limited
32,010
0,000 0,00% 32,010 31,750 32,010 4.898.349
AK Steel Holding Corp
1,550
0,000 0,00% 1,700 1,550 1,550 1.000
Alamo Group
193,990
-0,080 -0,04% 195,420 193,340 194,070 35.417
Alamos Gold
15,320
+0,020 +0,13% 15,560 15,052 15,300 1.368.177
Alaska Air Group
43,290
+0,120 +0,28% 43,470 42,790 43,170 1.171.128
Albany International Corp
87,890
+0,330 +0,38% 88,700 86,710 87,560 108.717
Albemarle Corp
130,460
-1,090 -0,83% 130,880 126,800 131,550 1.673.641
Alcoa Corp
36,640
-0,930 -2,48% 36,785 36,300 37,570 3.543.489
Alexander & Baldwin
16,720
+0,100 +0,60% 16,800 16,470 16,620 311.767
Alexander's
228,920
+2,320 +1,02% 232,600 225,563 226,600 13.196
Alexandria Real Estate Equitie
118,100
-1,610 -1,34% 118,960 117,580 119,710 515.023
Alibaba Group Holding Limited
78,460
-0,910 -1,15% 78,990 77,850 79,370 11.234.177
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
124,130
-0,240 -0,19% 124,660 123,530 124,370 591.617
Allergan plc
193,020
0,000 0,00% 193,380 191,640 193,020 12.442.653
ALLETE
62,760
-0,340 -0,54% 63,250 62,530 63,100 1.387.161
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
32,340
-0,310 -0,95% 32,640 32,220 32,650 194.420
Alliant Energy Corp
51,130
+0,630 +1,25% 51,215 50,520 50,500 1.736.924
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
75,820
+0,200 +0,26% 76,230 75,240 75,620 704.561
Allstate Corp (The)
26,170
-0,100 -0,38% 26,260 26,130 26,270 23.080
Allstate Corp (The)
170,280
+2,090 +1,24% 171,160 168,940 168,190 1.295.133
Ally Financial
39,480
+0,080 +0,20% 39,515 38,910 39,400 1.785.982
Altria Group
44,290
+0,440 +1,00% 44,400 0,000 43,850 9.893.430
Alum Corp
9,040
0,000 0,00% 0,000 0,000 9,040 0
Ambev SA
2,370
-0,090 -3,66% 2,390 2,320 2,460 14.900.506
AMC Entertainment Holdings
3,190
0,000 0,00% 3,270 3,070 3,190 23.961.837
Ameren Corp
74,230
-0,130 -0,17% 74,890 73,930 74,360 1.640.903
Ameresco
26,940
+4,700 +21,13% 28,930 23,800 22,240 1.554.876
America Movil SAB de CV
19,670
+0,120 +0,61% 19,720 19,325 19,550 2.885.918
American Assets Trust
22,080
+0,050 +0,23% 22,085 21,780 22,030 148.791
American Axle & Manufacturing
7,800
+0,220 +2,90% 7,800 7,410 7,580 1.389.894
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Customer Satisfaction
52,090
-0,718 -1,36% 0,000 0,000 52,808 13
American Eagle Outfitters
23,880
-0,380 -1,57% 24,140 23,760 24,260 3.454.871
American Electric Power Compan
89,870
0,000 0,00% 0,000 0,000 89,870 13
American Equity Investment Lif
56,470
0,000 0,00% 57,290 56,110 56,470 25.373.677
American Express Company
236,240
+1,580 +0,67% 236,850 234,223 234,660 2.500.400
American Financial Group
130,580
+1,400 +1,08% 130,770 128,250 129,180 294.617
American Financial Group
25,370
0,000 0,00% 25,380 25,360 25,370 19.149
American Homes 4 Rent
25,290
0,000 0,00% 25,290 25,280 25,290 8.265
American Homes 4 Rent
36,160
-0,310 -0,85% 36,505 36,130 36,470 1.326.526
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American International Group
79,890
-0,390 -0,49% 80,630 79,860 80,280 3.132.093
American International Group
0,045
0,000 0,00% 0,071 0,044 0,045 8.623.290
American Realty Investors
14,000
-0,090 -0,64% 14,860 14,000 14,090 2.515
American Renal Associates Hold
11,520
0,000 0,00% 11,520 11,330 11,520 9.831
American States Water Company
76,520
+2,740 +3,71% 76,690 73,920 73,780 301.585
American Tower Corp
181,330
+0,050 +0,03% 181,520 178,510 181,280 1.976.926
American Vanguard Corp
12,460
+0,230 +1,88% 12,500 12,140 12,230 96.114
American Water Works Company
132,870
+1,050 +0,80% 133,000 131,195 131,820 1.417.903
Ameriprise Financial
425,940
+1,070 +0,25% 427,290 423,470 424,870 340.030
AmerisourceBergen Corp
179,980
0,000 0,00% 0,000 0,000 179,980 0
Ametek
169,140
-0,440 -0,26% 169,840 168,300 169,580 988.068
AMN Healthcare Services
60,290
+0,080 +0,13% 61,490 59,665 60,210 823.822
Ampco-Pittsburgh Corp
1,960
-0,020 -1,01% 2,046 1,930 1,980 22.177
Amphenol Corp
126,610
+1,890 +1,52% 127,060 123,630 124,720 2.991.881
AMREP Corp
20,610
+0,070 +0,34% 20,900 20,260 20,540 2.963
AngloGold Ashanti plc
23,370
-0,200 -0,85% 23,750 23,001 23,570 1.011.675
Anheuser-Busch INBEV SA/NV
62,990
+2,420 +4,00% 63,600 62,840 60,570 3.520.374
Anixter International
97,850
0,000 0,00% 98,280 97,450 97,850 2.525.760
Annaly Capital Management
24,990
0,000 0,00% 25,000 24,990 24,990 216.427
Annaly Capital Management
19,680
+0,040 +0,20% 19,770 19,485 19,640 2.270.713
Antero Midstream Corp
14,260
-0,020 -0,14% 14,340 14,220 14,280 4.328.368
ANTERO RESOURCES Corp
34,020
-0,330 -0,96% 34,650 33,920 34,350 3.441.145
Anthem
482,580
0,000 0,00% 0,000 0,000 482,580 0
ANWORTH MORTGAGE ASSET Corp
25,150
0,000 0,00% 25,151 25,110 25,150 2.677
Anworth Mortgage Asset Corp
25,100
0,000 0,00% 25,100 25,050 25,100 2.250
Anworth Mortgage Asset Corp
2,980
0,000 0,00% 3,060 2,930 2,980 13.776.858
Anworth Mortgage Asset Corp
25,530
0,000 0,00% 25,630 25,530 25,530 2.042
AO Smith Corp
85,580
+0,360 +0,42% 85,710 85,027 85,220 499.469
Aon plc
283,810
-4,540 -1,57% 289,720 283,170 288,350 1.850.121
APA Corp
30,250
-0,010 -0,03% 0,000 0,000 30,260 327
Apartment Investment and Manag
8,240
-0,040 -0,48% 8,250 8,193 8,280 458.415
Apollo Commercial Real Estate
9,970
-0,030 -0,30% 10,010 9,900 10,000 929.291
Apollo Global Management
113,320
+0,140 +0,12% 113,360 110,440 113,180 1.932.791
Apollo Senior Floating Rate Fu
14,460
-0,080 -0,55% 14,580 14,410 14,540 80.887
Apollo Tactical Income Fund
14,390
+0,080 +0,56% 14,410 14,330 14,310 87.722
Apple Hospitality REIT
14,710
-0,150 -1,01% 0,000 14,605 14,860 1.817.573
Applied Industrial Technologie
193,870
+0,050 +0,03% 194,330 191,800 193,820 321.977
AptarGroup
150,790
+1,070 +0,71% 150,870 149,476 149,720 223.501
Aptiv PLC
83,200
+0,200 +0,24% 83,440 81,620 83,000 1.638.929
Aramark
31,860
+1,110 +3,61% 31,885 30,870 30,750 6.573.045
Arbor Realty Trust
25,120
0,000 0,00% 25,130 25,100 25,120 11.286
Arbor Realty Trust
25,120
0,000 0,00% 25,130 25,120 25,120 4.822
Arbor Realty Trust
25,120
0,000 0,00% 25,120 25,110 25,120 2.159
Arbor Realty Trust
13,500
+0,040 +0,30% 13,640 13,310 13,460 2.883.225
ARC Document Solutions
2,750
+0,080 +3,00% 2,670 2,640 2,670 139.568
ArcelorMittal
25,380
-0,280 -1,09% 25,430 25,235 25,660 1.043.312
Archer Daniels Midland Company
62,030
+0,440 +0,71% 62,480 61,060 61,590 4.028.144
Archrock
20,160
-0,010 -0,05% 20,235 20,050 20,170 1.154.319
Arcos Dorados Holdings
11,170
+0,180 +1,64% 11,240 10,855 10,990 708.613
ARDMORE SHIPPING Corp
20,340
+2,740 +15,57% 20,520 17,870 17,600 2.244.879
Ares Commercial Real Estate Co
6,890
+0,040 +0,58% 6,900 6,760 6,850 420.454
Ares Dynamic Credit Allocation
14,520
+0,060 +0,41% 14,570 14,480 14,460 120.076
Ares Management Corp
138,670
+1,380 +1,01% 138,750 135,460 137,290 719.013
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Argan
66,370
+1,360 +2,09% 66,430 63,969 65,010 95.736
Arista Networks
291,670
+17,680 +6,45% 297,000 276,330 273,990 7.613.520
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
10,960
-0,040 -0,36% 11,050 10,920 11,000 280.041
ARMOUR Residential REIT
19,080
+0,080 +0,42% 19,180 18,770 19,000 593.677
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
116,280
0,000 0,00% 116,590 115,710 116,280 131.059
Arrow Electronics
127,490
+0,470 +0,37% 128,200 126,650 127,020 323.823
Arthur J Gallagher & Co
245,010
-0,010 0,00% 247,010 244,220 245,020 686.623
Artisan Partners Asset Managem
43,830
+0,450 +1,04% 43,840 42,930 43,380 301.702
Asbury Automotive Group
221,690
+2,390 +1,09% 222,290 217,220 219,300 230.355
ASE Technology Holding Co Ltd
10,440
+0,050 +0,48% 10,450 10,340 10,390 3.547.378
ASGN
99,560
+0,750 +0,76% 99,650 98,015 98,810 231.397
Ashford Hospitality Trust
13,488
-0,412 -2,96% 13,536 13,040 13,900 6.384
Ashford Hospitality Trust
1,200
-0,030 -2,44% 1,240 1,150 1,230 354.486
Ashford Hospitality Trust
14,660
-0,648 -4,23% 14,823 14,630 15,308 1.655
Ashland
97,560
-0,460 -0,47% 98,240 97,170 98,020 214.634
Aspen Aerogels
26,630
+0,360 +1,37% 26,760 25,000 26,270 1.192.576
Aspen Insurance Holdings Limit
25,625
-0,120 -0,47% 25,751 25,530 25,745 11.800
Associated Banc-Corp
22,390
+0,240 +1,08% 22,400 21,920 22,150 804.972
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
32,380
+0,250 +0,78% 32,430 31,880 32,130 4.696
Assurant
176,540
-2,040 -1,14% 183,750 171,120 178,580 685.616
Assured Guaranty Ltd
82,080
+3,660 +4,67% 82,830 79,620 78,420 675.741
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
76,325
+0,005 +0,01% 0,000 0,000 76,320 28.321
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
17,110
+0,030 +0,18% 17,200 17,000 17,080 24.795.140
Atento SA
0,472
0,000 0,00% 0,000 0,000 0,472 0
ATI
60,200
+0,390 +0,65% 60,780 59,325 59,810 1.089.550
Atkore
157,630
+3,290 +2,13% 160,665 155,400 154,340 995.243
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
120,590
+0,250 +0,21% 120,790 119,600 120,340 982.066
AUTOHOME
28,460
+1,450 +5,37% 28,470 26,720 27,010 512.737
Autoliv
124,440
+0,480 +0,39% 124,530 122,580 123,960 348.144
AutoNation
163,490
-0,780 -0,47% 164,410 161,453 164,270 514.933
AutoZone
2.962,520
-28,130 -0,94% 3.004,905 2.957,675 2.990,650 81.244
AvalonBay Communities
194,900
-0,990 -0,51% 196,660 194,450 195,890 435.194
Avangrid
36,360
-0,420 -1,14% 36,710 36,320 36,780 452.338
Avery Dennison Corp
225,100
+1,200 +0,54% 225,548 223,560 223,900 364.024
Avianca Holdings SA
0,880
0,000 0,00% 0,900 0,826 0,880 535.797
Avista Corp
37,610
-0,140 -0,37% 37,820 37,450 37,750 375.271
Avnet
51,110
+1,370 +2,75% 51,539 49,800 49,740 773.668
AVX Corp
21,660
0,000 0,00% 21,740 21,600 21,660 2.444.275
Axalta Coating Systems Ltd
36,330
+0,150 +0,41% 36,380 36,005 36,180 2.260.354
Axis Capital Holders Limited
69,820
+1,010 +1,47% 69,960 68,730 68,810 749.798
AZZ
75,420
-0,840 -1,10% 77,030 75,300 76,260 286.202

Koersen