vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
A10 Networks
15,730
-0,400 -2,48% 16,055 15,710 16,130 431.793
AAR Corp
51,490
-0,450 -0,87% 52,160 50,847 51,940 132.919
Aaron's Company (The)
14,990
-0,480 -3,10% 15,625 14,960 15,470 200.494
ABB Ltd
33,870
-0,520 -1,51% 0,000 0,000 34,390 6.670
Abbott Laboratories
110,750
-1,040 -0,93% 111,690 110,460 111,790 4.145.574
ABBVIE
145,020
-0,180 -0,12% 0,000 0,000 145,200 442
Abercrombie & Fitch Co
30,510
+0,440 +1,46% 30,540 29,560 30,070 1.196.180
ABM Industries
47,590
-0,420 -0,87% 47,880 46,973 48,010 242.504
abrdn Income Credit Strategies
8,150
+0,160 +2,00% 8,150 8,000 7,990 137.561
Acadia Realty Trust
15,470
-0,230 -1,46% 15,570 15,220 15,700 288.285
Accenture PLC
284,480
-4,740 -1,64% 287,800 283,440 289,220 1.262.469
Acco Brands Corp
6,340
-0,080 -1,25% 6,380 6,305 6,420 486.971
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 20,800 9.450
Acuity Brands
191,610
0,000 0,00% 192,040 189,230 191,610 208.397
Adecoagro SA
8,170
-0,330 -3,88% 0,000 0,000 8,500 1.725
Advance Auto Parts
151,670
-0,500 -0,33% 151,740 150,160 152,170 827.237
Advanced Drainage Systems
91,170
-1,620 -1,75% 92,880 90,645 92,790 734.868
AECOM
88,240
+0,600 +0,68% 88,420 86,470 87,640 1.892.932
Aegon NV
5,270
-0,120 -2,23% 0,000 0,000 5,390 1.000
Aercap Holdings NV
61,470
-1,580 -2,51% 62,680 61,140 63,050 661.328
Aerojet Rocketdyne Holdings
55,650
-0,200 -0,36% 55,890 55,580 55,850 699.479
AES Corp
26,210
-0,030 -0,11% 0,000 0,000 26,240 1
Affiliated Managers Group
170,630
-6,410 -3,62% 173,140 167,510 177,040 500.248
Affiliated Managers Group
24,630
-0,190 -0,77% 24,650 24,412 24,820 14.869
Aflac
69,580
+0,190 +0,27% 69,730 68,650 69,390 2.183.070
AG Mortgage Investment Trust
18,390
-0,250 -1,34% 18,599 18,180 18,640 12.575
AG Mortgage Investment Trust
6,590
-0,260 -3,80% 6,815 6,560 6,850 85.545
AG Mortgage Investment Trust
19,990
+0,088 +0,44% 20,207 19,550 19,902 1.536
AGCO Corp
134,620
+2,800 +2,12% 135,090 131,040 131,820 1.227.228
Agilent Technologies
152,240
-2,310 -1,49% 154,400 151,360 154,550 771.456
Agnico Eagle Mines Ltd
52,440
0,000 0,00% 52,680 51,600 52,440 3.246.359
Agree Realty Corp
74,210
+0,140 +0,19% 74,330 73,140 74,070 1.161.427
Air Lease Corp
44,110
-0,620 -1,39% 44,610 43,760 44,730 374.446
Air Products & Chemicals
283,030
-1,990 -0,70% 286,550 280,170 285,020 1.259.861
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
158,610
-1,860 -1,16% 161,000 157,970 160,470 49.998
Alamos Gold
10,600
-0,050 -0,47% 0,000 0,000 10,650 8
Alaska Air Group
52,430
-1,040 -1,95% 53,040 52,015 53,470 1.233.390
Albany International Corp
112,780
-0,940 -0,83% 113,590 112,000 113,720 94.650
Albemarle Corp
276,810
-10,420 -3,63% 0,000 0,000 287,230 19
Alcoa Corp
52,020
-0,720 -1,37% 0,000 0,000 52,740 1.059
Alexander & Baldwin
19,750
-0,520 -2,57% 20,150 19,590 20,270 135.986
Alexander's
234,620
-2,090 -0,88% 236,040 234,020 236,710 3.785
Alexandria Real Estate Equitie
167,260
-0,530 -0,32% 168,180 165,060 167,790 691.044
Alibaba Group Holding Limited
105,450
-0,880 -0,83% 0,000 0,000 106,330 24.349
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
120,870
-2,060 -1,68% 123,200 120,680 122,930 475.940
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 192,990 12.442.653
ALLETE
62,500
-0,150 -0,24% 62,730 61,390 62,650 284.723
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
38,710
-0,550 -1,40% 39,432 38,570 39,260 157.573
Alliant Energy Corp
53,930
+0,590 +1,11% 53,970 53,020 53,340 1.231.977
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
46,040
+0,090 +0,20% 46,215 45,740 45,950 668.173
Allstate Corp (The)
25,180
-0,040 -0,16% 25,208 25,160 25,220 34.119
Allstate Corp (The)
134,980
+3,650 +2,78% 135,040 130,680 131,330 2.233.839
Ally Financial
33,440
-1,320 -3,80% 34,380 33,230 34,760 7.026.931
Altria Group
46,960
+0,050 +0,11% 0,000 0,000 46,910 89
Alum Corp
9,040
0,000 0,00% 0,000 0,000 9,040 0
Ambev SA
2,500
-0,010 -0,40% 2,530 2,480 2,510 48.072.940
AMC Entertainment Holdings
6,800
+0,720 +11,84% 0,000 0,000 6,080 155.786
Ameren Corp
85,900
+0,600 +0,70% 86,260 85,020 85,300 1.863.284
Ameresco
56,430
-3,730 -6,20% 59,000 55,960 60,160 499.028
America Movil SAB de CV
19,780
-0,200 -1,00% 19,855 19,580 19,980 1.185.242
American Assets Trust
28,300
-0,590 -2,04% 28,670 28,170 28,890 160.584
American Axle & Manufacturing
9,480
-0,120 -1,25% 9,595 9,335 9,600 588.194
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Eagle Outfitters
16,010
-0,490 -2,97% 16,510 15,920 16,500 3.539.391
American Electric Power Compan
92,500
+0,390 +0,42% 0,000 0,000 92,110 6
American Equity Investment Lif
47,200
-0,670 -1,40% 48,180 46,970 47,870 405.984
American Express Company
176,480
-2,380 -1,33% 0,000 0,000 178,860 1
American Financial Group
136,600
+1,550 +1,15% 137,110 133,585 135,050 423.074
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
34,430
-0,180 -0,52% 34,485 33,920 34,610 1.536.375
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American International Group
59,960
+1,210 +2,06% 60,000 58,300 58,750 3.895.388
American International Group
0,045
-0,025 -35,43% 0,071 0,044 0,070 8.623.290
American Realty Investors
27,470
+0,100 +0,37% 27,770 26,860 27,370 10.860
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 11,500 9.831
American States Water Company
97,900
-0,010 -0,01% 98,000 96,800 97,910 134.899
American Tower Corp
220,570
-1,490 -0,67% 221,530 216,520 222,060 1.797.855
American Vanguard Corp
21,990
-0,440 -1,96% 22,510 21,820 22,430 96.682
American Water Works Company
156,410
-0,200 -0,13% 0,000 0,000 156,610 675
Ameriprise Financial
351,030
-3,070 -0,87% 353,660 348,900 354,100 389.251
AmerisourceBergen Corp
154,490
-2,240 -1,43% 157,585 154,170 156,730 1.560.018
Ametek
147,090
+0,710 +0,49% 148,060 145,720 146,380 1.833.327
AMN Healthcare Services
101,280
-2,590 -2,49% 0,000 0,000 103,870 10
Ampco-Pittsburgh Corp
3,340
+0,130 +4,05% 3,340 3,200 3,210 16.520
Amphenol Corp
81,800
+0,180 +0,22% 82,000 80,660 81,620 2.266.809
AMREP Corp
13,760
+0,170 +1,25% 13,760 13,510 13,590 1.479
AngloGold Ashanti Limited
20,110
+0,020 +0,10% 0,000 0,000 20,090 5
Anheuser-Busch INBEV SA/NV
58,730
-0,460 -0,78% 0,000 0,000 59,190 20
Anixter International
97,850
-0,020 -0,02% 98,280 97,450 97,870 2.525.760
Annaly Capital Management
22,990
-0,760 -3,20% 0,000 0,000 23,750 34
Annaly Capital Management
24,990
-0,010 -0,04% 25,000 24,990 25,000 216.427
Antero Midstream Corp
10,570
-0,050 -0,47% 0,000 0,000 10,620 1
ANTERO RESOURCES Corp
26,390
-1,090 -3,97% 0,000 0,000 27,480 957
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
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
Anworth Mortgage Asset Corp
25,100
+0,040 +0,16% 25,100 25,050 25,060 2.250
AO Smith Corp
67,490
-1,560 -2,26% 68,550 67,330 69,050 1.318.547
Aon plc
317,730
+4,090 +1,30% 317,920 310,330 313,640 796.945
APA Corp
42,020
-0,020 -0,05% 0,000 0,000 42,040 38
Apartment Investment and Manag
7,620
-0,090 -1,17% 7,650 7,505 7,710 519.469
Apollo Commercial Real Estate
12,270
-0,400 -3,16% 12,570 12,190 12,670 824.986
Apollo Global Management
72,140
-1,260 -1,72% 72,260 71,190 73,400 2.069.179
Apollo Senior Floating Rate Fu
13,180
-0,080 -0,60% 13,270 13,090 13,260 52.731
Apollo Tactical Income Fund
12,980
-0,090 -0,69% 13,090 12,920 13,070 43.552
Apple Hospitality REIT
17,560
-0,270 -1,51% 17,800 17,410 17,830 1.146.149
Applied Industrial Technologie
144,750
-0,360 -0,25% 146,070 143,140 145,110 303.405
AptarGroup
113,440
-1,980 -1,72% 115,500 113,440 115,420 180.382
Aramark
43,860
-0,100 -0,23% 44,070 43,460 43,960 4.652.815
Arbor Realty Trust
25,120
-0,010 -0,04% 25,130 25,100 25,130 11.286
Arbor Realty Trust
14,830
-0,480 -3,14% 15,250 14,720 15,310 2.069.188
Arbor Realty Trust
25,120
+0,010 +0,04% 25,120 25,110 25,110 2.159
Arbor Realty Trust
25,120
-0,010 -0,04% 25,130 25,120 25,130 4.822
ARC Document Solutions
3,630
+0,220 +6,45% 3,630 3,380 3,410 316.730
ArcelorMittal
29,420
-1,010 -3,32% 0,000 0,000 30,430 870
Archer Daniels Midland Company
82,560
+0,280 +0,34% 0,000 0,000 82,280 12
Archrock
9,490
-0,300 -3,06% 9,690 9,415 9,790 565.953
Arcos Dorados Holdings
8,610
+0,210 +2,50% 8,765 8,470 8,400 1.017.867
ARDMORE SHIPPING Corp
15,420
+0,400 +2,66% 0,000 0,000 15,020 732
Ares Commercial Real Estate Co
12,140
-0,310 -2,49% 12,370 12,080 12,450 383.328
Ares Dynamic Credit Allocation
12,800
+0,030 +0,23% 12,830 12,760 12,770 218.395
Ares Management Corp
84,620
-0,410 -0,48% 84,870 83,040 85,030 1.094.544
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Argan
40,650
-0,390 -0,95% 41,310 40,440 41,040 44.691
Arista Networks
129,690
-2,270 -1,72% 0,000 0,000 131,960 5
Arlington Asset Investment Cor
24,095
-0,145 -0,60% 24,300 24,085 24,240 4.738
Arlington Asset Investment Cor
25,000
0,000 0,00% 0,000 0,000 25,000 0
Armada Hoffler Properties
12,770
-0,100 -0,78% 12,800 12,570 12,870 165.434
ARMOUR Residential REIT
6,170
-0,250 -3,89% 0,000 0,000 6,420 314
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
80,460
-0,900 -1,11% 81,406 79,700 81,360 302.592
Arrow Electronics
129,660
-2,850 -2,15% 132,200 129,410 132,510 501.912
Arthur J Gallagher & Co
194,550
+1,060 +0,55% 194,710 192,020 193,490 610.605
Artisan Partners Asset Managem
36,990
-0,480 -1,28% 37,400 36,420 37,470 419.146
Asbury Automotive Group
236,000
-7,130 -2,93% 244,155 234,614 243,130 298.072
ASE Technology Holding Co Ltd
7,340
-0,190 -2,52% 7,390 7,300 7,530 5.126.150
Ashford Hospitality Trust
22,430
-0,670 -2,90% 23,255 22,053 23,100 870
Ashford Hospitality Trust
6,720
-0,270 -3,86% 6,990 6,480 6,990 320.304
Ashford Hospitality Trust
18,590
-0,160 -0,85% 18,590 18,580 18,750 450
Ashland
105,970
+0,660 +0,63% 106,180 103,280 105,310 631.639
Aspen Aerogels
10,920
-0,460 -4,04% 11,415 10,840 11,380 432.126
Aspen Insurance Holdings Limit
24,610
-0,140 -0,57% 24,750 24,423 24,750 11.551
Associated Banc-Corp
23,920
+0,310 +1,31% 23,945 23,565 23,610 1.552.939
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
37,080
+0,020 +0,05% 37,130 36,500 37,060 1.849
Assurant
133,130
-0,500 -0,37% 133,670 132,070 133,630 271.110
Assured Guaranty Ltd
61,880
-0,050 -0,08% 61,995 60,930 61,930 207.657
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
63,520
+0,080 +0,13% 0,000 0,000 63,440 9.138
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
19,580
-0,250 -1,26% 0,000 0,000 19,830 1.374
Atento SA
4,350
-0,070 -1,58% 5,110 4,110 4,420 66.329
ATI
39,250
-0,850 -2,12% 40,440 38,770 40,100 1.869.376
Atkore
144,580
+0,110 +0,08% 146,600 142,660 144,470 283.555
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
117,640
+0,450 +0,38% 117,890 115,885 117,190 648.967
AUTOHOME
35,420
-0,510 -1,42% 35,600 34,420 35,930 662.077
Autoliv
90,530
+0,260 +0,29% 0,000 0,000 90,270 30
AutoNation
134,780
-2,100 -1,53% 137,850 132,808 136,880 794.455
AutoZone
2.425,880
+27,370 +1,14% 2.443,130 2.401,080 2.398,510 128.326
AvalonBay Communities
178,790
-1,460 -0,81% 179,470 177,040 180,250 750.562
Avangrid
41,530
-0,120 -0,29% 41,710 41,030 41,650 355.994
Avery Dennison Corp
178,540
-2,660 -1,47% 180,875 177,850 181,200 461.972
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 0,843 535.797
Avista Corp
41,540
+0,100 +0,24% 41,970 41,410 41,440 925.044
Avnet
46,490
-0,310 -0,66% 46,720 46,070 46,800 780.991
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 21,720 2.444.275
Axalta Coating Systems Ltd
29,910
-0,220 -0,73% 29,980 29,560 30,130 1.419.366
Axis Capital Holders Limited
60,850
+0,580 +0,96% 61,010 59,840 60,270 452.409
AZZ
42,590
-0,750 -1,73% 43,220 42,410 43,340 99.943
Kelly Residential & Apartment
11,340
-0,083 -0,73% 11,340 11,270 11,423 562
Virtus Diversified Income & Co
23,040
-0,840 -3,52% 23,880 22,990 23,880 97.776