Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
3D Systems Corp
3,300
+0,040 +1,23% 3,430 3,155 3,260 2.927.714
3M Company
129,770
-1,720 -1,31% 130,595 127,600 131,490 3.225.759
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
18,520
+0,120 +0,65% 18,625 18,150 18,400 733.437
AAR Corp
66,930
+0,970 +1,47% 67,370 65,610 65,960 136.888
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
115,500
+0,600 +0,52% 116,390 114,270 114,900 4.072.098
ABBVIE
175,670
-0,900 -0,51% 176,920 173,830 176,570 4.089.569
Abercrombie & Fitch Co
138,260
-1,810 -1,29% 141,580 137,260 140,070 1.626.074
ABM Industries
56,880
+0,050 +0,09% 57,380 56,090 56,830 259.689
abrdn Healthcare Opportunities
20,030
-0,280 -1,38% 20,410 19,950 20,310 172.095
abrdn Income Credit Strategies
6,450
+0,030 +0,47% 6,470 6,440 6,420 806.462
abrdn World Healthcare Fund
11,820
-0,060 -0,51% 11,920 11,810 11,880 116.257
Acadia Realty Trust
24,940
-0,380 -1,50% 25,400 24,840 25,320 2.305.122
Accenture PLC
362,900
+3,400 +0,95% 366,350 357,090 359,500 2.157.906
Acco Brands Corp
6,190
-0,020 -0,32% 6,285 6,100 6,210 752.234
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 20,800 9.450
Acuity Brands
319,230
-2,180 -0,68% 322,265 318,380 321,410 225.554
Adecoagro SA
10,850
+0,020 +0,18% 10,955 10,740 10,830 519.724
Advance Auto Parts
47,060
-0,380 -0,80% 47,650 45,910 47,440 2.035.143
Advanced Drainage Systems
128,240
-2,260 -1,73% 130,000 127,640 130,500 696.987
AECOM
112,470
-0,040 -0,04% 113,300 110,870 112,510 664.624
Aegon Ltd
6,360
-0,060 -0,93% 6,401 6,340 6,420 4.003.253
Aercap Holdings NV
96,310
+1,040 +1,09% 97,120 94,570 95,270 1.083.995
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000 57,990 0
AES Corp
13,640
+0,040 +0,29% 13,770 13,410 13,600 13.348.944
Affiliated Managers Group
185,360
+0,640 +0,35% 186,075 183,100 184,720 197.690
Affiliated Managers Group
23,290
-0,110 -0,47% 23,560 23,200 23,400 28.598
Aflac
104,220
-0,780 -0,74% 104,870 102,780 105,000 1.827.499
AG Mortgage Investment Trust
22,000
-0,080 -0,36% 22,054 21,722 22,080 5.412
AG Mortgage Investment Trust
6,950
-0,030 -0,43% 7,000 6,910 6,980 194.188
AG Mortgage Investment Trust
22,137
+0,096 +0,43% 22,144 22,000 22,041 4.824
AGCO Corp
98,050
-1,610 -1,62% 99,140 96,440 99,660 688.187
Agilent Technologies
141,930
-2,070 -1,44% 144,900 141,725 144,000 1.261.264
Agnico Eagle Mines Ltd
84,310
-0,220 -0,26% 85,460 84,160 84,530 1.466.547
Agree Realty Corp
74,000
-0,460 -0,62% 74,650 73,610 74,460 505.140
Air Lease Corp
50,110
-0,110 -0,22% 50,730 49,205 50,220 578.080
Air Products & Chemicals
315,210
-1,410 -0,45% 316,270 311,475 316,620 742.183
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
195,740
+0,190 +0,10% 198,100 192,000 195,550 99.963
Alamos Gold
19,520
-0,020 -0,10% 20,020 19,495 19,540 1.544.812
Alaska Air Group
61,290
+7,130 +13,16% 63,900 60,030 54,160 7.566.217
Albany International Corp
82,600
+0,560 +0,68% 83,540 80,485 82,040 185.872
Albemarle Corp
103,980
-5,680 -5,18% 109,170 103,500 109,660 1.535.817
Alcoa Corp
41,090
-0,900 -2,14% 42,040 40,685 41,990 4.983.235
Alexander & Baldwin
19,320
-0,360 -1,83% 19,550 19,235 19,680 362.034
Alexander's
214,040
-1,920 -0,89% 217,651 213,270 215,960 16.494
Alexandria Real Estate Equitie
104,500
-2,250 -2,11% 106,860 104,140 106,750 972.191
Alibaba Group Holding Limited
89,830
-2,490 -2,70% 90,560 89,495 92,320 13.859.190
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
140,580
-0,850 -0,60% 141,830 138,850 141,430 690.519
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 192,990 12.442.653
ALLETE
64,820
+0,060 +0,09% 64,865 64,530 64,760 272.056
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
35,810
-0,510 -1,40% 36,450 35,700 36,320 409.285
Alliant Energy Corp
60,700
-0,210 -0,34% 61,050 59,710 60,910 1.052.250
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
113,950
+0,150 +0,13% 115,490 112,760 113,800 562.376
Allstate Corp (The)
26,490
+0,010 +0,04% 26,620 26,370 26,480 32.939
Allstate Corp (The)
195,060
-3,980 -2,00% 199,685 194,800 199,040 1.667.322
Ally Financial
38,550
+0,180 +0,47% 38,920 38,135 38,370 2.415.221
Altria Group
55,490
-0,370 -0,66% 56,130 55,410 55,860 8.319.917
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 2,310 2,300 14.851.655
AMC Entertainment Holdings
4,450
-0,060 -1,33% 4,555 4,350 4,510 19.291.472
Ameren Corp
91,240
+0,070 +0,08% 91,750 89,500 91,170 1.583.474
Ameresco
26,590
-0,580 -2,13% 27,565 26,000 27,170 331.333
America Movil SAB de CV
14,990
-0,010 -0,07% 15,180 14,950 15,000 1.146.672
American Assets Trust
27,810
-0,190 -0,68% 28,265 27,680 28,000 381.566
American Axle & Manufacturing
6,830
-0,010 -0,15% 6,880 6,730 6,840 1.756.917
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Customer Satisfaction
63,061
+0,243 +0,39% 63,303 63,303 62,817 37
American Eagle Outfitters
17,700
0,000 0,00% 18,085 17,310 17,700 7.555.781
American Electric Power Compan
95,100
-0,480 -0,50% 95,580 93,590 95,580 2.045.457
American Equity Investment Lif
56,470
0,000 0,00% 0,000 0,000 56,470 0
American Express Company
302,110
+5,390 +1,82% 304,980 296,510 296,720 2.968.061
American Financial Group
25,370
-0,010 -0,04% 25,380 25,360 25,380 19.149
American Financial Group
139,240
-2,760 -1,94% 142,050 136,590 142,000 272.005
American Homes 4 Rent
37,570
-0,120 -0,32% 38,080 37,470 37,690 3.566.323
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American Homes 4 Rent
25,290
0,000 0,00% 25,290 25,280 25,290 8.265
American International Group
73,000
-1,080 -1,46% 74,255 72,730 74,080 4.323.621
American International Group
0,045
-0,025 -35,43% 0,071 0,044 0,070 8.623.290
American Realty Investors
17,070
-0,660 -3,72% 17,400 17,000 17,730 4.718
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 11,500 9.831
American States Water Company
82,790
+1,060 +1,30% 83,130 80,950 81,730 222.449
American Tower Corp
199,530
-9,510 -4,55% 208,040 198,800 209,040 2.653.352
American Vanguard Corp
5,610
-0,110 -1,92% 5,720 5,510 5,720 222.113
American Water Works Company
130,980
+0,260 +0,20% 131,790 128,760 130,720 838.106
Ameriprise Financial
546,340
-7,490 -1,35% 554,825 545,200 553,830 493.548
Ametek
188,600
-1,290 -0,68% 190,830 187,630 189,890 1.044.260
AMN Healthcare Services
27,030
-1,030 -3,67% 28,071 26,980 28,060 540.690
Ampco-Pittsburgh Corp
2,140
-0,050 -2,28% 2,190 2,020 2,190 20.047
Amphenol Corp
72,610
-1,060 -1,44% 73,620 72,370 73,670 9.140.166
AMREP Corp
36,120
-0,510 -1,39% 36,977 35,480 36,630 41.139
AngloGold Ashanti plc
25,760
+0,250 +0,98% 25,940 25,560 25,510 1.990.899
Anheuser-Busch INBEV SA/NV
52,960
-0,100 -0,19% 53,410 52,940 53,060 2.718.115
Anixter International
97,850
-0,020 -0,02% 98,280 97,450 97,870 2.525.760
Annaly Capital Management
19,810
-0,080 -0,40% 20,100 19,760 19,890 5.700.843
Annaly Capital Management
24,990
-0,010 -0,04% 25,000 24,990 25,000 216.427
Antero Midstream Corp
15,020
+0,030 +0,20% 15,250 14,940 14,990 1.507.123
ANTERO RESOURCES Corp
31,050
-0,140 -0,45% 31,885 30,920 31,190 2.629.653
Anthem
482,580
0,000 0,00% 0,000 0,000 482,580 0
Anworth Mortgage Asset Corp
25,100
+0,040 +0,16% 25,100 25,050 25,060 2.250
ANWORTH MORTGAGE ASSET Corp
25,150
-0,030 -0,12% 25,151 25,110 25,180 2.677
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
72,980
-0,910 -1,23% 73,850 72,090 73,890 954.625
Aon plc
361,290
-6,610 -1,80% 367,160 358,060 367,900 1.113.809
APA Corp
22,260
+0,010 +0,04% 22,545 22,010 22,250 4.631.629
Apartment Investment and Manag
8,730
+0,050 +0,58% 8,780 8,650 8,680 677.560
Apollo Commercial Real Estate
9,280
+0,040 +0,43% 9,310 9,110 9,240 805.172
Apollo Global Management
174,710
+2,240 +1,30% 176,680 172,740 172,470 7.561.828
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
16,260
+0,090 +0,56% 16,370 16,040 16,170 2.216.476
Applied Industrial Technologie
270,500
-1,430 -0,53% 273,095 268,570 271,930 231.543
AptarGroup
170,910
+0,120 +0,07% 171,370 168,190 170,790 287.044
Aptiv PLC
58,420
+1,020 +1,78% 58,740 56,720 57,400 3.201.998
Aramark
40,140
+0,180 +0,45% 40,580 39,960 39,960 2.042.489
Arbor Realty Trust
25,120
-0,010 -0,04% 25,130 25,100 25,130 11.286
Arbor Realty Trust
14,400
+0,110 +0,77% 14,515 14,230 14,290 1.869.040
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
ARC Document Solutions
3,390
0,000 0,00% 0,000 0,000 3,390 0
ArcelorMittal
25,870
+0,130 +0,51% 25,935 25,660 25,740 1.225.215
Archer Daniels Midland Company
52,080
+0,100 +0,19% 52,440 50,970 51,980 3.009.715
Archrock
25,690
+0,370 +1,46% 26,019 25,235 25,320 2.509.511
Arcos Dorados Holdings
8,020
-0,080 -0,99% 8,154 7,980 8,100 2.054.622
ARDMORE SHIPPING Corp
11,840
+0,190 +1,63% 12,100 11,510 11,650 993.698
Ares Commercial Real Estate Co
7,130
+0,020 +0,28% 7,165 7,040 7,110 317.555
Ares Dynamic Credit Allocation
15,300
+0,010 +0,07% 15,350 15,240 15,290 47.477
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Ares Management Corp
176,110
+0,820 +0,47% 178,000 174,481 175,290 1.213.465
Argan
142,450
-3,910 -2,67% 147,640 138,790 146,360 311.301
Arista Networks Inc
104,780
-1,140 -1,08% 107,740 104,190 105,920 4.595.220
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
10,970
+0,080 +0,73% 11,035 10,741 10,890 571.497
ARMOUR Residential REIT
19,430
-0,030 -0,15% 19,635 19,420 19,460 1.350.021
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
154,810
-1,410 -0,90% 156,490 152,560 156,220 131.388
Arrow Electronics
120,200
-2,240 -1,83% 121,300 118,400 122,440 409.616
Arthur J Gallagher & Co
283,740
-8,110 -2,78% 288,410 282,600 291,850 13.426.557
Artisan Partners Asset Managem
48,480
+0,070 +0,14% 49,290 47,830 48,410 448.322
Asbury Automotive Group
256,740
-0,520 -0,20% 258,185 254,440 257,260 179.713
ASE Technology Holding Co Ltd
9,810
-0,320 -3,16% 10,100 9,780 10,130 7.181.335
ASGN
89,610
-0,520 -0,58% 90,410 88,030 90,130 253.178
Ashford Hospitality Trust
14,320
-0,380 -2,59% 14,920 14,270 14,700 2.941
Ashford Hospitality Trust
15,000
+0,200 +1,35% 15,850 15,000 14,800 2.046
Ashford Hospitality Trust Inc
8,810
-0,160 -1,78% 9,015 8,710 8,970 66.262
Ashland
75,870
-0,410 -0,54% 77,290 74,890 76,280 570.028
Aspen Aerogels
13,700
-0,600 -4,20% 14,410 13,626 14,300 1.169.222
Aspen Insurance Holdings Limit
25,530
-0,005 -0,02% 25,540 25,520 25,535 11.738
Associated Banc-Corp
26,000
+0,130 +0,50% 26,600 25,640 25,870 2.904.931
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
35,950
-0,340 -0,94% 36,420 35,700 36,290 2.033
Assurant
216,310
-2,320 -1,06% 218,990 212,560 218,630 314.357
Assured Guaranty Ltd
88,360
-1,320 -1,47% 89,500 87,500 89,680 281.543
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
67,180
-1,400 -2,04% 68,470 67,085 68,580 3.960.299
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
23,510
+0,140 +0,60% 23,660 23,110 23,370 32.851.500
Atento SA
0,472
0,000 0,00% 0,000 0,000 0,472 0
ATI
57,090
+0,400 +0,71% 58,290 56,230 56,690 1.565.454
Atkore
89,020
-1,840 -2,03% 90,580 87,590 90,860 567.224
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
141,110
+0,060 +0,04% 141,925 139,170 141,050 903.879
AUTOHOME
28,170
-0,830 -2,86% 28,630 28,050 29,000 534.507
Autoliv
99,210
+1,360 +1,39% 99,570 97,850 97,850 646.367
AutoNation
175,980
-1,020 -0,58% 177,855 173,860 177,000 275.598
AutoZone
3.347,160
+23,150 +0,70% 3.416,710 3.270,000 3.324,010 230.010
AvalonBay Communities
225,050
-1,940 -0,85% 228,845 223,595 226,990 620.086
Avangrid
35,540
-0,010 -0,03% 35,630 35,540 35,550 556.673
Avery Dennison Corp
201,460
-2,580 -1,26% 203,780 199,940 204,040 477.619
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 0,843 535.797
Avista Corp
37,210
-0,210 -0,56% 37,600 36,890 37,420 456.935
Avnet
53,710
-1,040 -1,90% 54,525 53,135 54,750 761.953
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 21,720 2.444.275
Axalta Coating Systems Ltd
39,210
-0,630 -1,58% 39,950 39,100 39,840 1.324.038
Axis Capital Holders Limited
89,070
-1,400 -1,55% 90,415 88,335 90,470 711.072
AZZ
96,000
+1,830 +1,94% 96,700 92,668 94,170 177.962

Koersen