Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
3D Systems Corp
3,910
-0,060 -1,51% 3,990 3,790 3,970 1.511.636
3M Company
102,760
-1,280 -1,23% 104,998 102,570 104,040 3.316.717
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
13,630
-0,230 -1,66% 14,040 13,620 13,860 499.339
AAR Corp
73,980
-0,210 -0,28% 75,795 73,910 74,190 300.053
Aaron's Company (The)
9,980
-0,010 -0,10% 10,000 9,970 9,990 437.451
ABB Ltd
37,130
0,000 0,00% 0,000 0,000 37,130 0
Abbott Laboratories
102,960
-1,260 -1,21% 104,160 102,580 104,220 4.970.892
ABBVIE
168,110
-2,170 -1,27% 170,365 167,420 170,280 2.395.181
Abercrombie & Fitch Co
167,330
-5,910 -3,41% 173,686 167,050 173,240 1.525.214
ABM Industries
51,340
+0,060 +0,12% 52,320 51,100 51,280 580.050
abrdn Healthcare Opportunities
21,320
+0,230 +1,09% 21,447 21,200 21,090 198.004
abrdn Income Credit Strategies
6,950
+0,090 +1,31% 6,950 6,840 6,860 442.937
abrdn World Healthcare Fund
13,280
-0,030 -0,23% 13,340 13,250 13,310 104.086
Acadia Realty Trust
19,430
+0,240 +1,25% 19,440 19,160 19,190 883.431
Accenture PLC
317,870
+7,240 +2,33% 319,370 312,670 310,630 3.866.301
Acco Brands Corp
4,740
+0,060 +1,28% 4,825 4,710 4,680 481.099
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 20,800 9.450
Acuity Brands
249,940
+5,400 +2,21% 252,660 243,390 244,540 248.655
Adecoagro SA
9,510
-0,180 -1,86% 9,680 9,480 9,690 698.901
Advance Auto Parts
62,420
-0,500 -0,79% 63,620 61,800 62,920 1.110.255
Advanced Drainage Systems
165,650
+2,140 +1,31% 167,340 164,500 163,510 401.407
AECOM
87,280
+0,120 +0,14% 88,310 86,990 87,160 860.446
Aegon Ltd
6,320
-0,090 -1,40% 6,380 6,290 6,410 2.450.293
Aercap Holdings NV
96,670
+0,840 +0,88% 97,780 96,060 95,830 1.088.193
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000 57,990 0
AES Corp
17,000
-1,890 -10,01% 18,320 16,960 18,890 13.899.324
Affiliated Managers Group
22,912
-0,088 -0,38% 22,990 22,852 23,000 11.090
Affiliated Managers Group
168,365
+1,475 +0,88% 169,890 166,890 166,890 176.181
Aflac
93,370
+0,730 +0,79% 93,860 92,600 92,640 1.515.052
AG Mortgage Investment Trust
19,750
+0,200 +1,02% 19,750 19,550 19,550 17.505
AG Mortgage Investment Trust
7,370
+0,130 +1,80% 7,400 7,210 7,240 288.797
AG Mortgage Investment Trust
20,600
+0,150 +0,73% 20,604 20,600 20,450 948
AGCO Corp
98,850
+0,800 +0,82% 99,240 97,670 98,050 690.836
Agilent Technologies
131,040
-1,190 -0,90% 133,140 130,775 132,230 1.015.719
Agnico Eagle Mines Ltd
74,741
-0,379 -0,50% 75,950 74,165 75,120 2.007.270
Agree Realty Corp
65,320
+1,160 +1,81% 65,470 64,100 64,160 1.109.982
Air Lease Corp
48,770
+0,990 +2,07% 49,498 47,650 47,780 715.698
Air Products & Chemicals
259,840
-1,470 -0,56% 261,473 258,860 261,310 998.551
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
175,560
+2,640 +1,53% 177,600 173,870 172,920 63.744
Alamos Gold
17,570
-0,060 -0,34% 17,815 17,450 17,630 1.293.496
Alaska Air Group
38,480
+0,070 +0,18% 38,850 38,050 38,410 2.178.144
Albany International Corp
89,930
+2,340 +2,67% 90,485 87,340 87,590 143.662
Albemarle Corp
95,490
-2,380 -2,43% 96,950 93,120 97,870 2.640.030
Alcoa Corp
39,310
+0,360 +0,92% 40,060 38,552 38,950 3.816.328
Alexander & Baldwin
17,730
+0,340 +1,96% 17,805 17,380 17,390 336.135
Alexander's
227,830
+3,210 +1,43% 230,160 224,170 224,620 16.478
Alexandria Real Estate Equitie
127,060
+1,040 +0,83% 127,410 125,220 126,020 674.721
Alibaba Group Holding Limited
78,010
-1,640 -2,06% 78,600 77,450 79,650 12.614.928
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
122,740
-0,190 -0,15% 124,750 122,260 122,930 381.135
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 192,990 12.442.653
ALLETE
63,490
-0,020 -0,03% 63,850 63,280 63,510 390.148
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
33,760
-0,070 -0,21% 34,040 33,630 33,830 266.677
Alliant Energy Corp
53,525
-0,345 -0,64% 53,590 53,120 53,870 1.015.706
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
80,080
+2,610 +3,37% 80,489 77,390 77,470 522.312
Allstate Corp (The)
25,839
+0,029 +0,11% 25,890 25,791 25,810 18.887
Allstate Corp (The)
166,940
+3,250 +1,99% 167,220 164,045 163,690 1.259.938
Ally Financial
43,780
+0,900 +2,10% 44,145 43,250 42,880 3.510.665
Altria Group
47,740
+0,010 +0,02% 48,060 47,530 47,730 8.733.954
Alum Corp
9,040
0,000 0,00% 0,000 0,000 9,040 0
Ambev SA
2,140
-0,010 -0,47% 2,150 2,120 2,150 13.061.649
AMC Entertainment Holdings
5,340
+0,080 +1,52% 5,420 5,200 5,260 18.449.472
Ameren Corp
72,750
-1,130 -1,53% 73,830 72,330 73,880 1.014.635
Ameresco
31,210
-2,100 -6,30% 32,670 30,500 33,310 529.893
America Movil SAB de CV
18,150
-0,200 -1,09% 18,280 18,030 18,350 776.551
American Assets Trust
24,020
+0,430 +1,82% 24,290 23,760 23,590 251.995
American Axle & Manufacturing
7,150
-0,020 -0,28% 7,270 7,095 7,170 917.091
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Customer Satisfaction
56,530
+0,223 +0,40% 56,462 56,462 56,308 18
American Eagle Outfitters
20,400
-0,770 -3,64% 21,200 20,370 21,170 3.791.089
American Electric Power Compan
90,930
-0,030 -0,03% 90,960 89,840 90,960 2.678.892
American Equity Investment Lif
56,470
0,000 0,00% 0,000 0,000 56,470 0
American Express Company
244,040
+5,410 +2,27% 244,660 240,450 238,630 3.054.379
American Financial Group
126,730
+0,710 +0,56% 127,490 125,570 126,020 301.691
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
35,850
-0,170 -0,47% 36,505 35,740 36,020 2.956.226
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American International Group
77,620
+0,480 +0,62% 77,870 77,060 77,140 4.072.716
American International Group
0,045
-0,025 -35,43% 0,071 0,044 0,070 8.623.290
American Realty Investors
15,465
-0,765 -4,71% 16,490 15,190 16,230 5.889
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 11,500 9.831
American States Water Company
77,100
-0,450 -0,58% 77,670 76,570 77,550 272.880
American Tower Corp
208,840
-1,770 -0,84% 211,210 206,930 210,610 1.585.429
American Vanguard Corp
8,610
+0,130 +1,53% 8,620 8,260 8,480 263.891
American Water Works Company
136,320
-2,760 -1,98% 138,560 136,230 139,080 794.673
Ameriprise Financial
445,800
-0,470 -0,11% 449,940 445,570 446,270 404.058
Ametek
172,140
+2,620 +1,55% 172,970 169,120 169,520 1.259.190
AMN Healthcare Services
51,770
+1,950 +3,91% 52,120 49,930 49,820 694.336
Ampco-Pittsburgh Corp
1,530
-0,030 -1,92% 1,650 1,470 1,560 824.776
Amphenol Corp
69,710
-0,150 -0,21% 70,650 69,390 69,860 5.887.515
AMREP Corp
21,250
+0,720 +3,51% 21,913 20,500 20,530 47.609
AngloGold Ashanti plc
28,960
-0,190 -0,65% 29,350 28,340 29,150 1.477.568
Anheuser-Busch INBEV SA/NV
60,175
-1,325 -2,15% 60,880 60,150 61,500 1.285.805
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
20,390
-0,030 -0,15% 20,590 20,280 20,420 5.062.208
Antero Midstream Corp
14,605
-0,245 -1,65% 14,950 14,600 14,850 3.465.785
ANTERO RESOURCES Corp
31,990
-0,570 -1,75% 32,740 31,370 32,560 4.785.887
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
87,820
-0,010 -0,01% 89,190 87,695 87,830 1.154.657
Aon plc
297,310
-0,820 -0,28% 299,815 296,860 298,130 958.123
APA Corp
31,470
+1,495 +4,99% 31,685 29,950 29,975 6.388.759
Apartment Investment and Manag
8,810
+0,320 +3,77% 8,820 8,545 8,490 1.138.088
Apollo Commercial Real Estate
10,640
+0,070 +0,66% 10,700 10,500 10,570 1.110.815
Apollo Global Management
122,500
+1,960 +1,63% 122,540 120,620 120,540 1.905.225
Apollo Senior Floating Rate Fu
14,890
+0,020 +0,13% 14,920 14,764 14,870 96.157
Apollo Tactical Income Fund
14,920
+0,030 +0,20% 14,990 14,820 14,890 106.737
Apple Hospitality REIT
14,760
+0,210 +1,44% 14,860 14,570 14,550 2.012.020
Applied Industrial Technologie
201,390
+7,840 +4,05% 203,050 194,650 193,550 279.794
AptarGroup
143,430
-1,160 -0,80% 145,690 143,140 144,590 319.875
Aptiv PLC
72,290
-0,430 -0,59% 72,710 71,850 72,720 2.361.750
Aramark
33,110
-0,680 -2,01% 33,910 33,015 33,790 2.327.831
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
13,360
+0,470 +3,65% 13,480 12,010 12,890 16.293.532
ARC Document Solutions
3,055
+0,055 +1,83% 3,100 2,980 3,000 202.762
ArcelorMittal
23,445
-0,115 -0,49% 23,805 23,420 23,560 1.917.588
Archer Daniels Midland Company
63,420
-0,860 -1,34% 64,500 63,310 64,280 2.869.435
Archrock
22,560
+0,880 +4,06% 22,900 21,830 21,680 1.591.670
Arcos Dorados Holdings
9,920
+0,070 +0,71% 10,060 9,800 9,850 1.320.003
ARDMORE SHIPPING Corp
20,060
+0,450 +2,29% 20,210 19,720 19,610 712.958
Ares Commercial Real Estate Co
7,430
+0,140 +1,92% 7,470 7,200 7,290 576.358
Ares Dynamic Credit Allocation
14,950
-0,370 -2,42% 15,380 14,910 15,320 133.331
Ares Management Corp
145,925
+3,375 +2,37% 145,990 141,170 142,550 1.014.505
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Argan
77,290
+2,090 +2,78% 78,000 75,505 75,200 244.706
Arista Networks
360,420
-1,480 -0,41% 367,100 358,890 361,900 1.214.199
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
11,580
-0,140 -1,19% 11,630 11,365 11,720 475.014
ARMOUR Residential REIT
20,930
-0,210 -0,99% 21,130 20,740 21,140 1.448.788
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
118,040
+0,020 +0,02% 119,410 118,010 118,020 369.302
Arrow Electronics
122,590
-0,500 -0,41% 122,880 120,855 123,090 708.991
Arthur J Gallagher & Co
270,640
-0,410 -0,15% 273,360 270,080 271,050 483.243
Artisan Partners Asset Managem
42,270
+0,460 +1,10% 42,720 42,005 41,810 570.463
Asbury Automotive Group
249,610
+1,630 +0,66% 255,320 245,760 247,980 219.190
ASE Technology Holding Co Ltd
11,760
-0,140 -1,18% 12,040 11,710 11,900 6.385.599
ASGN
97,700
+3,030 +3,20% 98,940 95,590 94,670 437.916
Ashford Hospitality Trust
14,360
+0,050 +0,35% 14,720 14,060 14,310 5.215
Ashford Hospitality Trust
1,030
-0,040 -3,74% 1,070 1,030 1,070 287.067
Ashford Hospitality Trust
15,820
+0,380 +2,46% 15,820 15,500 15,440 2.925
Ashland
94,010
-0,690 -0,73% 95,100 93,890 94,700 296.490
Aspen Aerogels
27,120
-0,120 -0,44% 28,290 27,040 27,240 1.300.912
Aspen Insurance Holdings Limit
26,425
+0,005 +0,02% 26,500 26,350 26,420 15.366
Associated Banc-Corp
22,330
+0,550 +2,53% 22,585 22,030 21,780 1.135.905
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
31,280
+1,280 +4,27% 31,360 29,800 30,000 6.478
Assurant
171,154
+3,004 +1,79% 171,918 167,745 168,150 315.003
Assured Guaranty Ltd
81,180
+0,730 +0,91% 81,990 80,550 80,450 359.168
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
78,140
-1,080 -1,36% 79,150 78,040 79,220 2.666.997
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
18,580
-0,230 -1,22% 18,870 18,530 18,810 33.910.860
Atento SA
0,472
0,000 0,00% 0,000 0,000 0,472 0
ATI
59,310
+0,780 +1,33% 60,590 58,870 58,530 976.485
Atkore
144,940
+1,810 +1,26% 147,600 142,830 143,130 446.949
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
120,830
-0,110 -0,09% 121,260 119,900 120,940 588.458
AUTOHOME
27,390
-0,830 -2,94% 27,800 26,980 28,220 520.572
Autoliv
108,900
-0,750 -0,68% 110,300 108,605 109,650 753.812
AutoNation
173,910
+3,430 +2,01% 176,980 169,610 170,480 676.368
AutoZone
2.944,070
+23,240 +0,80% 2.960,240 2.912,500 2.920,830 115.557
AvalonBay Communities
203,210
+1,300 +0,64% 205,330 201,460 201,910 546.222
Avangrid
35,410
-0,110 -0,31% 35,480 35,340 35,520 883.771
Avery Dennison Corp
219,110
-1,570 -0,71% 222,420 218,700 220,680 331.557
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 0,843 535.797
Avista Corp
35,790
-0,260 -0,72% 36,080 35,715 36,050 403.239
Avnet
52,870
-0,070 -0,13% 53,450 52,740 52,940 509.524
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 21,720 2.444.275
Axalta Coating Systems Ltd
35,640
+0,190 +0,54% 35,975 35,320 35,450 1.439.212
Axis Capital Holders Limited
71,200
+0,620 +0,88% 71,840 70,880 70,580 567.497
AZZ
83,270
+1,840 +2,26% 83,710 81,625 81,430 356.065