Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
3D Systems Corp
2,835
-0,075 -2,58% 2,980 2,830 2,910 812.667
3M Company
126,380
-1,530 -1,20% 128,900 125,870 127,910 3.119.844
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
14,285
-0,195 -1,35% 14,490 14,230 14,480 114.595
AAR Corp
60,835
-0,655 -1,07% 61,820 60,500 61,490 74.794
Aaron's Company (The)
10,090
0,000 0,00% 0,000 0,000 10,090 0
ABB Ltd
37,130
0,000 0,00% 0,000 0,000 37,130 0
Abbott Laboratories
116,406
-0,604 -0,52% 117,235 116,210 117,010 1.960.602
ABBVIE
189,400
+1,520 +0,81% 190,470 188,170 187,880 4.439.117
Abercrombie & Fitch Co
142,680
-5,140 -3,48% 150,140 142,460 147,820 776.727
ABM Industries
52,960
-0,390 -0,73% 53,350 52,710 53,350 222.263
abrdn Healthcare Opportunities
21,660
-0,250 -1,14% 21,893 21,650 21,910 76.155
abrdn Income Credit Strategies
6,490
-0,100 -1,52% 0,000 6,470 6,590 401.084
abrdn World Healthcare Fund
12,692
-0,178 -1,38% 13,040 12,668 12,870 110.952
Acadia Realty Trust
24,245
-0,095 -0,39% 24,480 24,200 24,340 150.250
Accenture PLC
364,620
-6,010 -1,62% 373,440 363,750 370,630 1.236.928
Acco Brands Corp
4,840
-0,030 -0,62% 4,910 4,790 4,870 210.427
Acorn International
20,890
0,000 0,00% 20,890 20,700 20,890 9.450
Acuity Brands
296,140
-0,260 -0,09% 298,010 294,310 296,400 125.841
Adecoagro SA
11,580
-0,100 -0,86% 11,720 11,530 11,680 317.804
Advance Auto Parts
36,950
-0,900 -2,38% 38,148 36,900 37,850 1.299.329
Advanced Drainage Systems
150,620
+1,340 +0,90% 151,705 0,000 149,280 127.299
AECOM
104,720
-0,650 -0,62% 105,830 104,450 105,370 174.042
Aegon Ltd
6,420
+0,020 +0,31% 6,440 6,400 6,400 1.068.872
Aercap Holdings NV
95,300
-0,360 -0,38% 95,720 94,940 95,660 222.302
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000 57,990 0
AES Corp
16,875
-0,205 -1,20% 17,165 16,850 17,080 3.800.355
Affiliated Managers Group
24,950
+0,010 +0,04% 25,050 24,820 24,940 19.558
Affiliated Managers Group
190,224
+2,004 +1,06% 191,010 189,160 188,220 114.471
Aflac
111,870
-0,270 -0,24% 0,000 111,580 112,140 479.064
AG Mortgage Investment Trust
22,869
+0,079 +0,34% 22,950 22,746 22,790 13.966
AG Mortgage Investment Trust
7,360
-0,050 -0,67% 7,440 7,350 7,410 70.834
AG Mortgage Investment Trust
23,230
0,000 0,00% 0,000 0,000 23,230 315
AGCO Corp
99,750
+0,150 +0,15% 100,010 98,350 99,600 183.324
Agilent Technologies
131,600
-1,430 -1,07% 133,310 131,510 133,030 594.066
Agnico Eagle Mines Ltd
87,569
-1,041 -1,17% 88,960 85,955 88,610 2.737.246
Agree Realty Corp
75,230
-1,450 -1,89% 77,455 75,050 76,680 570.277
Air Lease Corp
43,880
-0,080 -0,18% 44,240 43,380 43,960 141.729
Air Products & Chemicals
321,430
-5,190 -1,59% 325,530 320,387 326,620 666.530
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
168,750
-0,050 -0,03% 169,310 167,500 168,800 26.809
Alamos Gold
21,055
-0,045 -0,21% 21,270 20,620 21,100 1.461.151
Alaska Air Group
45,380
-0,450 -0,98% 46,620 45,210 45,830 1.150.086
Albany International Corp
70,880
-2,430 -3,31% 73,505 70,800 73,310 96.065
Albemarle Corp
93,984
+0,024 +0,03% 96,100 93,140 93,960 807.451
Alcoa Corp
41,620
-0,260 -0,62% 42,350 41,050 41,880 2.300.137
Alexander & Baldwin
18,275
+0,005 +0,03% 18,390 18,230 18,270 83.505
Alexander's
227,000
+0,390 +0,17% 0,000 225,550 226,610 2.487
Alexandria Real Estate Equitie
116,940
-2,960 -2,47% 119,670 116,940 119,900 771.706
Alibaba Group Holding Limited
96,275
-1,725 -1,76% 97,400 95,520 98,000 10.850.667
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
144,900
-5,960 -3,95% 146,400 0,000 150,860 1.217.009
Allergan plc
193,020
0,000 0,00% 193,380 191,640 193,020 12.442.653
ALLETE
64,240
-0,040 -0,06% 64,350 64,200 64,280 61.054
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
38,080
+0,430 +1,14% 38,500 37,570 37,650 448.515
Alliant Energy Corp
61,920
+0,880 +1,44% 61,940 60,920 61,040 1.082.087
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
98,650
+0,560 +0,57% 98,880 97,780 98,090 117.777
Allstate Corp (The)
26,059
+0,109 +0,42% 26,110 0,000 25,950 17.131
Allstate Corp (The)
191,945
-0,835 -0,43% 194,460 191,890 192,780 382.043
Ally Financial
34,375
-0,065 -0,19% 0,000 34,060 34,440 1.205.775
Altria Group
49,740
-0,060 -0,12% 50,160 49,684 49,800 2.449.421
Alum Corp
9,040
0,000 0,00% 0,000 0,000 9,040 0
Ambev SA
2,270
+0,020 +0,89% 2,280 2,235 2,250 14.223.883
AMC Entertainment Holdings
4,310
+0,070 +1,65% 4,380 4,170 4,240 4.357.243
Ameren Corp
88,930
-0,270 -0,30% 89,540 88,830 89,200 366.971
Ameresco
31,600
+0,820 +2,66% 31,830 30,710 30,780 143.706
America Movil SAB de CV
16,515
-0,125 -0,75% 16,775 16,515 16,640 688.230
American Assets Trust
27,610
+0,110 +0,40% 27,670 27,385 27,500 106.512
American Axle & Manufacturing
6,070
+0,030 +0,50% 6,160 5,950 6,040 1.407.390
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Customer Satisfaction
58,616
+0,444 +0,76% 0,000 0,000 58,172 7
American Eagle Outfitters
19,595
+0,015 +0,08% 20,020 19,485 19,580 1.251.230
American Electric Power Compan
100,830
+0,940 +0,94% 100,870 99,680 99,890 1.863.643
American Equity Investment Lif
56,470
0,000 0,00% 0,000 0,000 56,470 0
American Express Company
269,225
-2,005 -0,74% 271,230 268,710 271,230 1.598.987
American Financial Group
132,100
+0,080 +0,06% 132,960 131,930 132,020 76.467
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
38,745
-0,305 -0,78% 39,350 38,690 39,050 797.324
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American International Group
77,200
-0,230 -0,30% 77,900 76,960 77,430 963.771
American International Group
0,045
0,000 0,00% 0,071 0,044 0,045 8.623.290
American Realty Investors
15,035
-0,235 -1,54% 0,000 14,600 15,270 2.335
American Renal Associates Hold
11,520
0,000 0,00% 11,520 11,330 11,520 9.831
American States Water Company
83,150
-1,270 -1,50% 84,625 83,105 84,420 51.475
American Tower Corp
226,880
+0,610 +0,27% 228,800 0,000 226,270 760.771
American Vanguard Corp
5,335
+0,015 +0,28% 5,430 5,300 5,320 167.271
American Water Works Company
140,295
-1,825 -1,28% 142,970 140,000 142,120 349.722
Ameriprise Financial
501,585
-18,885 -3,63% 506,730 489,780 520,470 453.431
Ametek
166,955
+0,285 +0,17% 167,590 165,419 166,670 534.882
AMN Healthcare Services
39,835
+0,185 +0,47% 40,500 39,600 39,650 336.275
Ampco-Pittsburgh Corp
1,920
+0,120 +6,67% 1,930 0,000 1,800 27.772
Amphenol Corp
69,550
+1,080 +1,58% 70,160 68,663 68,470 5.302.700
AMREP Corp
28,100
-0,140 -0,50% 28,724 27,620 28,240 21.815
AngloGold Ashanti plc
29,955
-0,175 -0,58% 30,470 29,430 30,130 1.440.521
Anheuser-Busch INBEV SA/NV
64,545
-0,025 -0,04% 64,930 64,520 64,570 557.366
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
19,570
+0,020 +0,10% 19,630 19,430 19,550 3.121.305
Antero Midstream Corp
14,935
+0,135 +0,91% 14,945 14,820 14,800 1.002.851
ANTERO RESOURCES Corp
27,605
+0,665 +2,47% 27,640 26,680 26,940 2.171.809
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
77,465
+0,165 +0,21% 78,000 76,530 77,300 380.234
Aon plc
357,030
-1,260 -0,35% 360,000 356,710 358,290 397.715
APA Corp
24,490
0,000 0,00% 0,000 0,000 24,490 131
Apartment Investment and Manag
8,625
+0,005 +0,06% 8,630 8,565 8,620 377.149
Apollo Commercial Real Estate
8,805
+0,065 +0,74% 8,825 8,710 8,740 365.135
Apollo Global Management
146,010
+2,470 +1,72% 146,345 143,540 143,540 1.498.643
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
14,860
+0,170 +1,16% 14,860 14,680 14,690 415.023
Applied Industrial Technologie
232,890
+9,070 +4,05% 240,450 229,420 223,820 389.339
AptarGroup
166,520
-1,130 -0,67% 0,000 166,410 167,650 281.329
Aptiv PLC
67,940
-1,590 -2,29% 71,390 67,500 69,530 1.994.465
Aramark
38,148
-0,052 -0,14% 38,480 38,020 38,200 647.446
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
15,398
+0,118 +0,77% 15,475 15,205 15,280 1.505.492
ARC Document Solutions
3,430
+0,010 +0,29% 3,430 3,420 3,420 25.573
ArcelorMittal
23,760
+0,250 +1,06% 0,000 23,605 23,510 708.178
Archer Daniels Midland Company
56,415
+0,335 +0,60% 56,470 55,740 56,080 889.210
Archrock
20,073
-0,187 -0,92% 20,370 19,840 20,260 612.702
Arcos Dorados Holdings
9,015
+0,055 +0,61% 9,110 8,950 8,960 461.303
ARDMORE SHIPPING Corp
14,900
-0,200 -1,32% 15,245 14,820 15,100 299.863
Ares Commercial Real Estate Co
6,540
-0,010 -0,15% 6,590 6,470 6,550 185.467
Ares Dynamic Credit Allocation
14,965
+0,005 +0,03% 15,100 14,960 14,960 50.722
Ares Management Corp
170,040
+2,660 +1,59% 170,580 167,865 167,380 425.729
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Argan
121,719
+1,189 +0,99% 124,790 120,780 120,530 136.739
Arista Networks
395,910
+1,870 +0,47% 398,380 394,300 394,040 636.188
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
11,098
+0,038 +0,34% 11,125 11,040 11,060 195.707
ARMOUR Residential REIT
19,465
-0,115 -0,59% 19,690 19,230 19,580 1.154.684
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
139,380
+1,200 +0,87% 139,750 137,500 138,180 85.004
Arrow Electronics
133,090
+0,730 +0,55% 133,760 131,830 132,360 164.852
Arthur J Gallagher & Co
287,055
-1,875 -0,65% 290,000 286,780 288,930 378.257
Artisan Partners Asset Managem
43,380
+0,190 +0,44% 43,749 43,190 43,190 100.083
Asbury Automotive Group
224,850
-4,920 -2,14% 231,310 224,230 229,770 123.989
ASE Technology Holding Co Ltd
10,090
-0,050 -0,49% 10,190 10,030 10,140 2.720.190
ASGN
93,765
+0,725 +0,78% 95,260 91,805 93,040 410.837
Ashford Hospitality Trust
15,330
0,000 0,00% 15,350 15,300 15,330 1.401
Ashford Hospitality Trust
0,544
-0,011 -1,96% 0,554 0,520 0,555 290.271
Ashford Hospitality Trust
16,000
0,000 0,00% 16,000 16,000 16,000 151
Ashland
84,700
-0,650 -0,76% 0,000 84,680 85,350 122.520
Aspen Aerogels
19,390
-0,520 -2,61% 20,170 19,120 19,910 1.587.380
Aspen Insurance Holdings Limit
26,090
-0,050 -0,19% 0,000 26,020 26,140 7.680
Associated Banc-Corp
22,465
+0,005 +0,02% 22,590 22,110 22,460 880.543
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
35,560
+0,120 +0,34% 35,960 35,390 35,440 2.367
Assurant
194,020
+0,310 +0,16% 195,205 193,000 193,710 110.685
Assured Guaranty Ltd
84,870
+0,740 +0,88% 85,290 84,680 84,130 98.945
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
76,950
0,000 0,00% 0,000 0,000 76,950 309
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
22,166
-0,324 -1,44% 22,480 22,060 22,490 20.741.260
Atento SA
0,472
0,000 0,00% 0,000 0,000 0,472 0
ATI
61,280
-1,580 -2,51% 62,200 60,410 62,860 1.060.644
Atkore
85,340
-0,370 -0,43% 86,390 84,710 85,710 141.636
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
142,600
-0,510 -0,36% 143,790 142,260 143,110 185.715
AUTOHOME
28,475
-0,655 -2,25% 29,005 28,110 29,130 199.216
Autoliv
94,730
-1,770 -1,83% 0,000 94,265 96,500 576.209
AutoNation
162,820
+0,820 +0,51% 164,055 161,265 162,000 449.268
AutoZone
3.158,890
-37,660 -1,18% 3.169,000 3.135,000 3.196,550 68.482
AvalonBay Communities
229,395
-0,145 -0,06% 231,300 228,700 229,540 230.148
Avangrid
35,720
-0,080 -0,22% 35,760 35,670 35,800 256.755
Avery Dennison Corp
204,395
-3,255 -1,57% 206,315 202,710 207,650 302.786
Avianca Holdings SA
0,880
0,000 0,00% 0,900 0,826 0,880 535.797
Avista Corp
38,169
-0,291 -0,76% 38,740 38,120 38,460 117.843
Avnet
53,910
0,000 0,00% 0,000 0,000 53,910 2
AVX Corp
21,660
0,000 0,00% 21,740 21,600 21,660 2.444.275
Axalta Coating Systems Ltd
35,540
+0,280 +0,79% 35,635 34,985 35,260 791.169
Axis Capital Holders Limited
80,960
-0,030 -0,04% 81,600 80,720 80,990 135.170
AZZ
76,135
+0,275 +0,36% 76,750 75,260 75,860 39.491

Koersen