Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
3D Systems Corp
3,470
-0,030 -0,86% 3,520 3,428 3,500 1.134.050
3M Company
92,020
-0,980 -1,05% 93,230 91,419 93,000 3.813.358
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
13,710
+0,240 +1,78% 13,830 13,470 13,470 566.889
AAR Corp
67,930
+0,140 +0,21% 68,480 67,158 67,790 394.339
Aaron's Company (The)
7,430
+0,080 +1,09% 7,480 7,300 7,350 222.598
ABB Ltd
37,130
0,000 0,00% 0,000 0,000 37,130 0
Abbott Laboratories
106,890
-0,700 -0,65% 107,110 105,560 107,590 5.052.691
ABBVIE
167,800
-1,740 -1,03% 169,110 166,740 169,540 4.074.765
Abercrombie & Fitch Co
115,090
-4,620 -3,86% 120,520 115,000 119,710 985.819
ABM Industries
44,530
-0,120 -0,27% 44,750 44,260 44,650 442.769
abrdn Healthcare Opportunities
19,440
+0,130 +0,67% 19,528 19,270 19,310 158.903
abrdn Income Credit Strategies
6,470
-0,110 -1,67% 6,620 6,440 6,580 868.943
abrdn World Healthcare Fund
12,550
-0,060 -0,48% 12,670 12,530 12,610 63.047
Acadia Realty Trust
17,460
-0,200 -1,13% 17,580 17,350 17,660 877.725
Accenture PLC
313,540
-3,290 -1,04% 315,840 310,690 316,830 4.133.828
Acco Brands Corp
4,910
-0,070 -1,41% 4,985 4,830 4,980 685.661
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 20,800 9.450
Acuity Brands
253,090
-2,100 -0,82% 256,600 250,640 255,190 198.720
Adecoagro SA
11,070
-0,070 -0,63% 11,150 10,980 11,140 373.944
Advance Auto Parts
76,530
-1,470 -1,88% 77,600 75,820 78,000 895.081
Advanced Drainage Systems
160,320
+0,040 +0,02% 162,340 159,250 160,280 286.683
AECOM
94,010
+0,130 +0,14% 94,655 93,490 93,880 577.149
Aegon Ltd
6,120
-0,070 -1,13% 6,150 6,090 6,190 1.804.212
Aercap Holdings NV
85,110
-1,020 -1,18% 86,615 84,765 86,130 1.120.619
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000 57,990 0
AES Corp
17,370
+0,240 +1,40% 17,438 16,870 17,130 5.290.136
Affiliated Managers Group
22,620
-0,040 -0,18% 22,650 22,220 22,660 14.966
Affiliated Managers Group
162,070
+0,600 +0,37% 162,705 160,910 161,470 218.527
Aflac
84,280
+0,530 +0,63% 84,460 83,260 83,750 2.431.535
AG Mortgage Investment Trust
18,835
-0,165 -0,87% 18,940 18,835 19,000 2.364
AG Mortgage Investment Trust
5,620
-0,060 -1,06% 5,681 5,570 5,680 93.466
AG Mortgage Investment Trust
19,740
+0,020 +0,10% 19,740 19,740 19,720 246
AGCO Corp
118,690
+1,240 +1,06% 119,030 116,010 117,450 722.837
Agilent Technologies
137,490
-1,710 -1,23% 139,890 136,210 139,200 1.553.274
Agnico Eagle Mines Ltd
63,690
+0,770 +1,22% 63,775 62,550 62,920 2.878.914
Agree Realty Corp
58,370
+0,810 +1,41% 58,830 57,070 57,560 1.428.351
Air Lease Corp
51,400
+0,390 +0,76% 51,650 50,970 51,010 873.814
Air Products & Chemicals
234,680
+0,970 +0,42% 235,080 231,750 233,710 1.297.346
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
204,200
-0,790 -0,39% 205,920 200,950 204,990 57.969
Alamos Gold
15,200
+0,070 +0,46% 15,280 14,940 15,130 2.574.594
Alaska Air Group
44,230
-0,850 -1,89% 45,020 43,915 45,080 1.992.437
Albany International Corp
88,080
0,000 0,00% 88,315 87,200 88,080 200.923
Albemarle Corp
115,270
+1,060 +0,93% 115,730 112,180 114,210 2.235.296
Alcoa Corp
36,080
+0,020 +0,06% 36,550 35,740 36,060 5.706.785
Alexander & Baldwin
16,000
-0,300 -1,84% 16,135 15,980 16,300 311.629
Alexander's
214,850
+0,670 +0,31% 216,600 212,000 214,180 9.189
Alexandria Real Estate Equitie
119,650
+0,160 +0,13% 119,825 116,885 119,490 879.340
Alibaba Group Holding Limited
74,630
+2,120 +2,92% 74,700 73,500 72,510 16.375.157
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
126,540
-0,430 -0,34% 127,640 125,085 126,970 871.191
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 192,990 12.442.653
ALLETE
59,960
+0,160 +0,27% 59,970 59,170 59,800 274.160
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
33,520
+0,020 +0,06% 34,160 33,350 33,500 319.321
Alliant Energy Corp
50,370
+0,400 +0,80% 50,509 49,190 49,970 1.336.242
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
80,030
+0,280 +0,35% 80,910 79,150 79,750 799.242
Allstate Corp (The)
25,900
+0,070 +0,27% 25,900 25,761 25,830 16.021
Allstate Corp (The)
172,270
-3,010 -1,72% 174,845 171,320 175,280 1.772.410
Ally Financial
39,760
+0,050 +0,13% 39,960 39,100 39,710 3.367.187
Altria Group
42,920
+0,050 +0,12% 43,055 42,400 42,870 12.938.207
Alum Corp
9,040
0,000 0,00% 0,000 0,000 9,040 0
Ambev SA
2,320
+0,020 +0,87% 2,340 2,290 2,300 13.313.518
AMC Entertainment Holdings
3,280
-0,110 -3,24% 3,500 3,170 3,390 13.666.551
Ameren Corp
74,710
+0,690 +0,93% 74,960 72,922 74,020 1.006.238
Ameresco
21,290
+0,400 +1,91% 21,630 20,570 20,890 486.244
America Movil SAB de CV
18,310
-0,330 -1,77% 18,620 18,255 18,640 1.264.901
American Assets Trust
21,290
-0,330 -1,53% 21,430 21,135 21,620 249.616
American Axle & Manufacturing
7,560
+0,070 +0,93% 7,570 7,370 7,490 1.308.758
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Customer Satisfaction
49,960
-0,744 -1,47% 50,839 50,839 50,704 60
American Eagle Outfitters
22,630
-0,510 -2,20% 23,190 22,620 23,140 3.469.721
American Electric Power Compan
86,370
+0,810 +0,95% 86,590 84,310 85,560 3.865.225
American Equity Investment Lif
55,990
-0,260 -0,46% 56,405 55,970 56,250 493.390
American Express Company
239,120
+0,160 +0,07% 240,550 237,970 238,960 4.429.243
American Financial Group
129,720
+0,010 +0,01% 130,070 127,890 129,710 329.961
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
35,570
-0,030 -0,08% 35,750 35,190 35,600 2.764.263
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American International Group
74,970
+0,040 +0,05% 75,140 74,370 74,930 2.684.631
American International Group
0,045
-0,025 -35,43% 0,071 0,044 0,070 8.623.290
American Realty Investors
13,830
-0,480 -3,35% 14,150 13,580 14,310 8.204
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 11,500 9.831
American States Water Company
70,760
+0,580 +0,83% 71,030 69,150 70,180 258.428
American Tower Corp
173,350
-0,830 -0,48% 175,440 172,355 174,180 3.029.333
American Vanguard Corp
11,360
+0,060 +0,53% 11,460 11,120 11,300 126.875
American Water Works Company
121,360
+1,490 +1,24% 121,660 118,150 119,870 1.297.995
Ameriprise Financial
412,860
+5,170 +1,27% 415,250 406,040 407,690 675.515
AmerisourceBergen Corp
179,980
0,000 0,00% 0,000 0,000 179,980 0
Ametek
178,220
-1,630 -0,91% 181,140 177,040 179,850 867.347
AMN Healthcare Services
57,190
+0,020 +0,03% 57,295 56,120 57,170 359.100
Ampco-Pittsburgh Corp
2,090
-0,060 -2,79% 2,150 2,090 2,150 21.103
Amphenol Corp
116,310
+2,050 +1,79% 119,390 114,490 114,260 7.625.901
AMREP Corp
20,700
-0,530 -2,50% 21,450 20,170 21,230 3.543
AngloGold Ashanti plc
21,920
-0,190 -0,86% 22,025 21,661 22,110 1.693.062
Anheuser-Busch INBEV SA/NV
60,260
+0,080 +0,13% 60,310 59,520 60,180 1.160.563
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
18,580
-0,060 -0,32% 18,630 18,330 18,640 2.963.252
Antero Midstream Corp
14,020
+0,080 +0,57% 14,080 13,800 13,940 2.371.959
ANTERO RESOURCES Corp
31,440
+0,420 +1,35% 31,720 30,460 31,020 7.273.083
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
87,000
-0,920 -1,05% 88,770 86,300 87,920 1.267.335
Aon plc
308,830
-3,030 -0,97% 311,030 307,710 311,860 849.268
APA Corp
32,050
-0,010 -0,03% 32,185 31,640 32,060 4.522.158
Apartment Investment and Manag
8,040
-0,020 -0,25% 8,100 7,890 8,060 666.909
Apollo Commercial Real Estate
10,840
-0,170 -1,54% 10,980 10,770 11,010 588.598
Apollo Global Management
112,720
-1,050 -0,92% 114,330 112,230 113,770 1.410.138
Apollo Senior Floating Rate Fu
14,270
-0,060 -0,42% 14,370 14,250 14,330 107.019
Apollo Tactical Income Fund
14,120
-0,160 -1,12% 14,320 14,110 14,280 88.615
Apple Hospitality REIT
15,270
-0,200 -1,29% 15,470 15,235 15,470 1.541.099
Applied Industrial Technologie
186,090
-0,220 -0,12% 187,670 184,655 186,310 288.876
AptarGroup
140,010
-0,140 -0,10% 140,900 139,640 140,150 559.220
Aptiv PLC
71,400
+1,150 +1,64% 72,330 70,190 70,250 1.860.760
Aramark
32,550
+0,450 +1,40% 32,570 31,940 32,100 1.971.920
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
13,020
-0,180 -1,36% 13,190 12,800 13,200 3.198.442
ARC Document Solutions
2,770
+0,090 +3,36% 2,770 2,700 2,680 66.432
ArcelorMittal
25,200
+0,010 +0,04% 25,430 25,115 25,190 1.036.221
Archer Daniels Midland Company
61,560
-0,230 -0,37% 61,810 60,420 61,790 3.708.643
Archrock
19,840
-0,110 -0,55% 20,120 19,700 19,950 959.478
Arcos Dorados Holdings
10,930
-0,220 -1,97% 11,190 10,925 11,150 1.126.427
ARDMORE SHIPPING Corp
16,370
+0,050 +0,31% 16,480 16,240 16,320 334.514
Ares Commercial Real Estate Co
6,930
+0,120 +1,76% 6,930 6,710 6,810 523.494
Ares Dynamic Credit Allocation
13,820
-0,020 -0,14% 13,990 13,790 13,840 144.679
Ares Management Corp
135,950
-0,550 -0,40% 138,450 134,660 136,500 1.124.754
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Argan
61,210
-0,420 -0,68% 62,505 60,340 61,630 93.985
Arista Networks
254,770
+3,590 +1,43% 260,900 250,580 251,180 2.595.372
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
10,540
-0,160 -1,50% 10,640 10,520 10,700 307.463
ARMOUR Residential REIT
18,730
-0,260 -1,37% 18,910 18,610 18,990 1.150.864
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
115,960
-0,540 -0,46% 117,750 115,140 116,500 282.053
Arrow Electronics
127,580
+2,560 +2,05% 128,660 125,550 125,020 403.636
Arthur J Gallagher & Co
236,810
-1,060 -0,45% 238,000 235,570 237,870 655.661
Artisan Partners Asset Managem
42,200
-1,230 -2,83% 43,015 40,500 43,430 598.287
Asbury Automotive Group
221,540
-0,650 -0,29% 225,500 219,630 222,190 193.939
ASE Technology Holding Co Ltd
10,370
+0,050 +0,48% 10,480 10,225 10,320 6.093.896
ASGN
102,110
+1,330 +1,32% 102,410 99,592 100,780 405.917
Ashford Hospitality Trust
12,910
-0,490 -3,66% 12,910 12,818 13,400 1.212
Ashford Hospitality Trust
1,270
-0,010 -0,78% 1,290 1,230 1,280 464.520
Ashford Hospitality Trust
14,440
-0,290 -1,97% 14,500 14,400 14,730 4.473
Ashland
96,030
-0,210 -0,22% 96,350 94,975 96,240 377.322
Aspen Aerogels
16,640
+0,010 +0,06% 16,860 16,320 16,630 653.111
Aspen Insurance Holdings Limit
25,510
-0,070 -0,27% 25,550 25,457 25,580 7.397
Associated Banc-Corp
21,340
+0,070 +0,33% 21,385 20,920 21,270 1.890.142
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
32,780
+0,060 +0,18% 32,910 32,580 32,720 1.645
Assurant
177,050
+0,740 +0,42% 177,380 175,040 176,310 297.162
Assured Guaranty Ltd
78,480
-0,370 -0,47% 79,500 78,300 78,850 378.958
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
71,200
+0,350 +0,49% 71,470 70,685 70,850 6.137.682
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
16,810
+0,310 +1,88% 17,030 16,380 16,500 74.197.830
Atento SA
0,472
0,000 0,00% 0,000 0,000 0,472 0
ATI
49,220
+0,120 +0,24% 49,450 48,150 49,100 1.124.348
Atkore
179,110
-0,870 -0,48% 183,565 176,810 179,980 369.796
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
118,660
+0,990 +0,84% 118,700 116,153 117,670 728.010
AUTOHOME
25,230
+0,490 +1,98% 25,250 24,735 24,740 505.017
Autoliv
117,940
-0,050 -0,04% 118,750 117,275 117,990 737.094
AutoNation
159,520
+1,250 +0,79% 160,745 156,160 158,270 537.734
AutoZone
2.988,510
+27,470 +0,93% 2.994,255 2.944,060 2.961,040 128.333
AvalonBay Communities
191,340
+2,680 +1,42% 192,500 186,340 188,660 904.545
Avangrid
37,020
+0,180 +0,49% 37,175 36,600 36,840 827.903
Avery Dennison Corp
212,420
+1,090 +0,52% 224,600 210,535 211,330 798.682
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 0,843 535.797
Avista Corp
35,790
+0,210 +0,59% 36,025 35,200 35,580 539.489
Avnet
49,240
+0,770 +1,59% 49,380 48,540 48,470 707.891
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 21,720 2.444.275
Axalta Coating Systems Ltd
31,110
-0,080 -0,26% 31,330 30,835 31,190 1.957.386
Axis Capital Holders Limited
62,580
+0,330 +0,53% 62,750 61,680 62,250 539.427
AZZ
82,430
-0,500 -0,60% 84,520 81,470 82,930 170.490

Koersen