Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
3D Systems Corp
3,550
+0,080 +2,31% 3,595 3,410 3,470 1.491.096
3M Company
92,270
+0,790 +0,86% 92,400 91,100 91,480 3.588.522
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
12,940
+0,090 +0,70% 13,015 12,720 12,850 607.619
AAR Corp
64,140
+1,110 +1,76% 64,370 63,020 63,030 428.818
Aaron's Company (The)
7,480
+0,170 +2,33% 7,490 7,260 7,310 196.087
ABB Ltd
37,130
0,000 0,00% 0,000 0,000 37,130 0
Abbott Laboratories
107,280
+2,010 +1,91% 107,770 105,380 105,270 10.533.616
ABBVIE
166,440
+1,780 +1,08% 166,600 163,250 164,660 5.532.492
Abercrombie & Fitch Co
110,380
+1,060 +0,97% 112,280 108,530 109,320 1.088.911
ABM Industries
44,320
+0,520 +1,19% 44,520 43,730 43,800 416.078
abrdn Healthcare Opportunities
19,170
+0,090 +0,47% 19,210 19,070 19,080 103.983
abrdn Income Credit Strategies
6,685
-0,035 -0,52% 6,760 6,640 6,720 475.194
abrdn World Healthcare Fund
12,660
+0,170 +1,36% 12,710 12,460 12,490 133.397
Acadia Realty Trust
17,040
+0,290 +1,73% 17,130 16,730 16,750 915.573
Accenture PLC
316,910
+0,910 +0,29% 318,550 314,600 316,000 3.381.612
Acco Brands Corp
4,920
+0,060 +1,23% 4,970 4,840 4,860 659.826
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 20,800 9.450
Acuity Brands
247,050
+0,190 +0,08% 249,140 244,820 246,860 253.770
Adecoagro SA
11,020
+0,260 +2,42% 11,020 10,775 10,760 249.085
Advance Auto Parts
78,710
+1,510 +1,96% 78,790 76,540 77,200 1.732.239
Advanced Drainage Systems
155,490
-1,320 -0,84% 157,850 153,430 156,810 699.983
AECOM
93,340
+0,100 +0,11% 93,660 92,760 93,240 535.455
Aegon Ltd
5,865
-0,025 -0,42% 5,870 5,775 5,890 3.173.418
Aercap Holdings NV
83,210
-0,530 -0,63% 84,370 82,610 83,740 1.163.161
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000 57,990 0
AES Corp
16,410
+0,140 +0,86% 16,490 16,200 16,270 7.100.682
Affiliated Managers Group
22,150
+0,240 +1,10% 22,185 21,910 21,910 15.124
Affiliated Managers Group
158,620
+0,430 +0,27% 159,620 157,050 158,190 399.700
Aflac
83,240
+2,260 +2,79% 83,545 80,990 80,980 6.558.436
AG Mortgage Investment Trust
18,800
+0,100 +0,53% 18,960 18,680 18,700 3.724
AG Mortgage Investment Trust
5,560
+0,060 +1,09% 5,570 5,500 5,500 111.957
AG Mortgage Investment Trust
19,642
+0,012 +0,06% 19,642 19,540 19,629 561
AGCO Corp
118,770
+2,040 +1,75% 119,020 115,980 116,730 735.541
Agilent Technologies
132,730
+0,290 +0,22% 133,740 132,150 132,440 1.303.352
Agnico Eagle Mines Ltd
63,840
+0,370 +0,58% 63,950 63,040 63,470 3.634.453
Agree Realty Corp
56,540
+0,710 +1,27% 57,040 55,840 55,830 1.186.248
Air Lease Corp
49,030
+0,300 +0,62% 49,420 48,760 48,730 875.024
Air Products & Chemicals
231,670
-1,350 -0,58% 235,720 230,900 233,020 1.797.253
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
202,170
-2,680 -1,31% 207,400 202,121 204,850 69.495
Alamos Gold
15,300
+0,240 +1,59% 15,400 14,990 15,060 3.174.416
Alaska Air Group
45,015
+0,575 +1,29% 45,750 44,640 44,440 3.135.383
Albany International Corp
88,220
+0,390 +0,44% 89,180 87,500 87,830 150.730
Albemarle Corp
112,180
+0,380 +0,34% 114,750 111,270 111,800 1.976.050
Alcoa Corp
35,530
+0,060 +0,17% 36,440 35,060 35,470 8.016.819
Alexander & Baldwin
16,100
+0,340 +2,16% 16,100 15,750 15,760 298.396
Alexander's
209,370
+3,910 +1,90% 210,530 205,460 205,460 9.084
Alexandria Real Estate Equitie
115,690
-0,820 -0,70% 118,450 115,060 116,510 951.586
Alibaba Group Holding Limited
69,070
+0,190 +0,28% 69,150 68,360 68,880 13.084.098
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
125,210
+0,370 +0,30% 126,050 124,610 124,840 328.253
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 192,990 12.442.653
ALLETE
59,700
+1,210 +2,07% 59,780 58,090 58,490 243.787
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
33,060
+0,590 +1,82% 33,380 32,460 32,470 206.951
Alliant Energy Corp
49,830
+0,980 +2,01% 49,920 48,945 48,850 1.382.470
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
78,390
-1,000 -1,26% 79,900 78,200 79,390 816.005
Allstate Corp (The)
25,700
0,000 0,00% 25,730 25,660 25,700 13.570
Allstate Corp (The)
172,960
+3,850 +2,28% 173,850 169,770 169,110 2.368.220
Ally Financial
39,080
+0,370 +0,96% 39,335 38,750 38,710 7.236.103
Altria Group
42,090
+0,790 +1,91% 42,270 41,390 41,300 22.325.582
Alum Corp
9,040
0,000 0,00% 0,000 0,000 9,040 0
Ambev SA
2,295
+0,015 +0,66% 2,310 2,270 2,280 13.709.072
AMC Entertainment Holdings
3,160
+0,240 +8,22% 3,300 2,830 2,920 28.616.236
Ameren Corp
73,900
+1,390 +1,92% 74,120 72,660 72,510 1.266.327
Ameresco
18,860
+0,300 +1,62% 18,950 18,330 18,560 816.034
America Movil SAB de CV
18,270
+0,520 +2,93% 18,325 17,530 17,750 1.788.518
American Assets Trust
20,981
+0,421 +2,05% 21,030 20,480 20,560 263.022
American Axle & Manufacturing
7,080
+0,100 +1,43% 7,110 6,900 6,980 1.186.547
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Customer Satisfaction
49,960
0,000 0,00% 49,915 49,915 49,960 22
American Eagle Outfitters
22,365
+0,025 +0,11% 22,740 22,010 22,340 3.031.493
American Electric Power Compan
84,200
+1,640 +1,99% 84,740 82,747 82,560 5.406.290
American Equity Investment Lif
55,400
+0,260 +0,47% 55,490 55,150 55,140 880.707
American Express Company
231,040
+13,540 +6,23% 231,600 218,840 217,500 7.573.684
American Financial Group
127,870
+2,460 +1,96% 128,290 125,890 125,410 207.643
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
35,250
+0,220 +0,63% 35,395 34,995 35,030 2.657.299
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American International Group
74,230
+1,240 +1,70% 74,610 72,910 72,990 3.510.538
American International Group
0,045
-0,025 -35,43% 0,071 0,044 0,070 8.623.290
American Realty Investors
14,800
+0,100 +0,68% 15,650 14,500 14,700 13.011
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 11,500 9.831
American States Water Company
69,330
+1,360 +2,00% 69,330 67,860 67,970 418.515
American Tower Corp
171,350
+0,350 +0,20% 173,010 170,690 171,000 2.867.595
American Vanguard Corp
11,094
+0,004 +0,04% 11,275 11,060 11,090 132.008
American Water Works Company
118,520
+1,170 +1,00% 119,390 117,650 117,350 1.874.555
Ameriprise Financial
416,970
+4,340 +1,05% 417,918 411,610 412,630 1.159.135
AmerisourceBergen Corp
179,980
0,000 0,00% 0,000 0,000 179,980 0
Ametek
177,800
+0,530 +0,30% 178,730 176,770 177,270 806.643
AMN Healthcare Services
56,930
+0,630 +1,12% 57,320 56,240 56,300 430.801
Ampco-Pittsburgh Corp
2,190
-0,030 -1,35% 2,220 2,150 2,220 13.123
Amphenol Corp
110,170
-0,710 -0,64% 111,880 109,440 110,880 3.769.038
AMREP Corp
21,000
-1,170 -5,28% 22,260 20,835 22,170 12.548
AngloGold Ashanti plc
23,850
+0,140 +0,59% 23,850 23,190 23,710 3.024.462
Anheuser-Busch INBEV SA/NV
58,730
+0,820 +1,42% 58,850 58,320 57,910 1.434.991
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
18,220
+0,230 +1,28% 18,255 17,975 17,990 2.227.638
Antero Midstream Corp
13,930
+0,110 +0,80% 14,070 13,770 13,820 2.954.852
ANTERO RESOURCES Corp
29,270
+0,410 +1,42% 29,380 28,805 28,860 3.526.771
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
86,080
-0,610 -0,70% 87,440 85,851 86,690 1.134.607
Aon plc
310,280
+1,580 +0,51% 311,070 309,070 308,700 823.325
APA Corp
32,340
-0,090 -0,28% 32,950 32,150 32,430 4.814.465
Apartment Investment and Manag
7,820
+0,060 +0,77% 7,900 7,720 7,760 868.030
Apollo Commercial Real Estate
10,730
+0,210 +2,00% 10,745 10,480 10,520 548.222
Apollo Global Management
107,640
+0,340 +0,32% 108,780 106,290 107,300 2.222.528
Apollo Senior Floating Rate Fu
14,525
+0,145 +1,01% 14,545 14,290 14,380 103.599
Apollo Tactical Income Fund
14,410
+0,010 +0,07% 14,430 14,290 14,400 111.536
Apple Hospitality REIT
15,145
+0,215 +1,44% 15,160 14,920 14,930 1.778.838
Applied Industrial Technologie
183,360
-0,630 -0,34% 185,820 182,040 183,990 269.561
AptarGroup
139,360
+0,250 +0,18% 139,920 138,770 139,110 276.582
Aptiv PLC
69,610
+0,290 +0,42% 69,990 68,920 69,320 1.867.618
Aramark
31,860
+0,660 +2,12% 31,920 31,240 31,200 3.200.286
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
12,630
+0,150 +1,20% 12,725 12,400 12,480 3.149.777
ARC Document Solutions
2,670
-0,020 -0,74% 2,700 2,660 2,690 302.385
ArcelorMittal
25,390
+0,240 +0,95% 25,440 25,210 25,150 1.348.930
Archer Daniels Midland Company
62,600
+0,880 +1,43% 62,910 61,610 61,720 7.990.042
Archrock
19,440
+0,500 +2,64% 19,560 18,810 18,940 1.271.852
Arcos Dorados Holdings
10,900
+0,140 +1,30% 10,940 10,780 10,760 1.118.890
ARDMORE SHIPPING Corp
15,880
+0,290 +1,86% 16,010 15,650 15,590 471.031
Ares Commercial Real Estate Co
6,555
+0,145 +2,26% 6,580 6,380 6,410 484.053
Ares Dynamic Credit Allocation
13,870
-0,080 -0,57% 13,890 13,830 13,950 58.995
Ares Management Corp
129,560
-1,140 -0,87% 131,790 128,650 130,700 1.193.149
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Argan
61,920
+0,930 +1,52% 62,190 60,940 60,990 119.625
Arista Networks
246,080
-11,110 -4,32% 256,770 245,590 257,190 2.957.175
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
10,510
+0,280 +2,74% 10,510 10,200 10,230 392.512
ARMOUR Residential REIT
18,180
+0,470 +2,65% 18,215 17,706 17,710 972.121
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
114,020
+0,170 +0,15% 115,420 113,520 113,850 223.285
Arrow Electronics
121,750
-0,290 -0,24% 122,890 120,860 122,040 305.846
Arthur J Gallagher & Co
236,570
+2,580 +1,10% 236,760 233,840 233,990 984.297
Artisan Partners Asset Managem
42,620
+0,460 +1,09% 42,930 42,100 42,160 449.435
Asbury Automotive Group
215,240
+3,750 +1,77% 215,460 210,490 211,490 157.031
ASE Technology Holding Co Ltd
10,050
-0,300 -2,90% 10,335 10,020 10,350 7.597.872
ASGN
97,710
+2,160 +2,26% 97,870 95,630 95,550 424.691
Ashford Hospitality Trust
13,030
+0,270 +2,12% 13,650 13,020 12,760 4.101
Ashford Hospitality Trust
1,310
-0,010 -0,76% 1,350 1,280 1,320 485.161
Ashford Hospitality Trust
14,887
+0,087 +0,59% 14,887 14,400 14,800 2.932
Ashland
95,980
+0,490 +0,51% 96,190 94,760 95,490 412.088
Aspen Aerogels
14,960
+0,140 +0,94% 15,100 14,600 14,820 585.957
Aspen Insurance Holdings Limit
25,490
+0,090 +0,35% 25,550 25,380 25,400 11.810
Associated Banc-Corp
20,550
+0,510 +2,54% 20,575 19,810 20,040 1.352.751
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
32,520
-0,010 -0,03% 32,520 32,280 32,530 1.146
Assurant
173,840
+2,950 +1,73% 173,875 171,450 170,890 259.540
Assured Guaranty Ltd
77,540
+1,280 +1,68% 77,630 76,150 76,260 555.458
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
68,560
+0,200 +0,29% 68,710 68,130 68,360 4.735.672
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
16,510
+0,180 +1,10% 16,525 16,260 16,330 45.820.353
Atento SA
0,472
0,000 0,00% 0,000 0,000 0,472 0
ATI
50,540
-0,560 -1,10% 51,615 50,085 51,100 906.544
Atkore
171,820
+0,640 +0,37% 172,640 169,790 171,180 440.372
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
117,210
+2,640 +2,30% 117,260 115,025 114,570 1.108.359
AUTOHOME
24,290
+0,030 +0,12% 24,370 24,080 24,260 223.572
Autoliv
114,850
+0,490 +0,43% 115,580 113,960 114,360 537.491
AutoNation
154,130
-0,490 -0,32% 156,550 152,960 154,620 505.871
AutoZone
2.984,670
+11,500 +0,39% 2.999,860 2.971,710 2.973,170 114.397
AvalonBay Communities
184,220
+2,200 +1,21% 184,555 182,820 182,020 543.043
Avangrid
36,878
+0,638 +1,76% 36,880 36,230 36,240 1.366.981
Avery Dennison Corp
211,500
+2,150 +1,03% 212,000 209,320 209,350 618.567
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 0,843 535.797
Avista Corp
35,080
+0,720 +2,10% 35,125 34,240 34,360 411.330
Avnet
46,700
+0,160 +0,34% 47,150 46,240 46,540 421.306
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 21,720 2.444.275
Axalta Coating Systems Ltd
30,865
-0,945 -2,97% 31,420 30,545 31,810 4.964.107
Axis Capital Holders Limited
62,470
+1,000 +1,63% 62,880 61,580 61,470 605.671
AZZ
74,850
-0,630 -0,83% 76,670 74,320 75,480 252.302