Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
3D Systems Corp
3,455
+0,025 +0,73% 3,500 3,380 3,430 444.810
3M Company
91,830
+0,420 +0,46% 92,180 91,080 91,410 1.516.375
500.com Limited
14,200
0,000 0,00% 15,567 13,800 14,200 273.675
51Talk Online Education Group
6,280
0,000 0,00% 0,000 0,000 6,280 0
58.COM
55,880
0,000 0,00% 55,940 55,590 55,880 8.783.130
A10 Networks
13,580
0,000 0,00% 13,725 13,560 13,580 138.857
AAR Corp
68,560
+1,140 +1,69% 68,673 67,520 67,420 105.209
Aaron's Company (The)
7,080
-0,240 -3,28% 7,360 7,070 7,320 93.878
ABB Ltd
37,130
0,000 0,00% 0,000 0,000 37,130 0
Abbott Laboratories
107,510
+0,650 +0,61% 107,660 106,390 106,860 1.675.353
ABBVIE
159,000
-8,290 -4,96% 167,460 157,650 167,290 6.788.098
Abercrombie & Fitch Co
120,577
+5,127 +4,44% 121,240 115,345 115,450 560.694
ABM Industries
44,190
-0,140 -0,32% 44,660 44,140 44,330 123.760
abrdn Healthcare Opportunities
19,330
+0,140 +0,73% 19,380 19,210 19,190 62.997
abrdn Income Credit Strategies
6,516
+0,056 +0,87% 6,530 6,475 6,460 176.768
abrdn World Healthcare Fund
12,675
+0,125 +1,00% 12,710 0,000 12,550 61.792
Acadia Realty Trust
17,440
+0,060 +0,35% 17,615 17,345 17,380 276.170
Accenture PLC
307,755
-1,245 -0,40% 0,000 307,270 309,000 2.012.393
Acco Brands Corp
4,860
+0,010 +0,21% 4,930 4,840 4,850 170.289
Acorn International
20,890
0,000 0,00% 20,890 20,700 20,890 9.450
Acuity Brands
251,400
-0,330 -0,13% 254,270 251,000 251,730 74.968
Adecoagro SA
11,200
+0,230 +2,10% 11,210 11,005 10,970 255.967
Advance Auto Parts
75,520
+0,810 +1,08% 75,950 74,150 74,710 331.225
Advanced Drainage Systems
163,140
+1,800 +1,12% 164,550 161,000 161,340 166.590
AECOM
94,345
+0,755 +0,81% 94,610 93,580 93,590 167.995
Aegon Ltd
6,210
+0,080 +1,31% 6,260 6,160 6,130 2.055.237
Aercap Holdings NV
85,510
+0,330 +0,39% 85,900 84,935 85,180 749.904
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000 57,990 0
AES Corp
17,310
+0,180 +1,05% 17,470 17,140 17,130 2.429.958
Affiliated Managers Group
22,620
+0,320 +1,43% 22,620 0,000 22,300 6.461
Affiliated Managers Group
160,650
+1,070 +0,67% 161,470 0,000 159,580 61.159
Aflac
83,715
-0,015 -0,02% 83,795 83,110 83,730 914.094
AG Mortgage Investment Trust
18,747
+0,047 +0,25% 18,760 18,700 18,700 5.135
AG Mortgage Investment Trust
5,685
+0,175 +3,18% 5,710 5,530 5,510 71.236
AG Mortgage Investment Trust
19,740
0,000 0,00% 0,000 0,000 19,740 247
AGCO Corp
116,225
-1,445 -1,23% 117,880 116,225 117,670 318.747
Agilent Technologies
138,100
+1,730 +1,27% 138,300 135,000 136,370 341.021
Agnico Eagle Mines Ltd
65,940
+1,000 +1,54% 67,750 65,810 64,940 3.697.981
Agree Realty Corp
57,770
-0,280 -0,48% 58,570 57,760 58,050 430.161
Air Lease Corp
51,710
+0,150 +0,29% 52,310 51,570 51,560 361.691
Air Products & Chemicals
236,200
+1,120 +0,48% 238,400 234,460 235,080 734.890
Aircastle Limited
32,010
0,000 0,00% 32,010 31,750 32,010 4.898.349
AK Steel Holding Corp
1,550
0,000 0,00% 1,700 1,550 1,550 1.000
Alamo Group
199,890
+0,260 +0,13% 201,195 199,180 199,630 23.145
Alamos Gold
15,285
+0,305 +2,04% 15,330 14,962 14,980 1.338.190
Alaska Air Group
43,710
-0,840 -1,89% 44,710 43,413 44,550 1.047.996
Albany International Corp
87,950
+0,570 +0,65% 88,110 87,340 87,380 28.194
Albemarle Corp
117,180
+2,200 +1,91% 118,070 114,900 114,980 900.054
Alcoa Corp
36,564
+0,624 +1,74% 37,390 36,230 35,940 3.348.487
Alexander & Baldwin
16,320
+0,490 +3,10% 16,470 15,860 15,830 157.832
Alexander's
208,850
-2,680 -1,27% 0,000 0,000 211,530 6.078
Alexandria Real Estate Equitie
117,210
-0,090 -0,08% 118,905 116,760 117,300 417.065
Alibaba Group Holding Limited
75,575
+0,465 +0,62% 76,910 75,060 75,110 10.808.171
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
124,300
-0,570 -0,46% 125,980 123,790 124,870 363.901
Allergan plc
193,020
0,000 0,00% 193,380 191,640 193,020 12.442.653
ALLETE
59,380
-0,190 -0,32% 59,775 59,170 59,570 53.940
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
33,440
-0,270 -0,80% 34,020 32,800 33,710 294.771
Alliant Energy Corp
50,230
0,000 0,00% 0,000 0,000 50,230 1
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
75,210
-5,050 -6,29% 77,740 0,000 80,260 1.053.772
Allstate Corp (The)
25,810
-0,050 -0,19% 25,906 25,730 25,860 4.531
Allstate Corp (The)
169,630
-2,710 -1,57% 170,900 168,030 172,340 789.788
Ally Financial
39,380
+0,240 +0,61% 39,690 39,180 39,140 1.233.165
Altria Group
43,245
-0,295 -0,68% 43,940 43,225 43,540 9.432.977
Alum Corp
9,040
0,000 0,00% 0,000 0,000 9,040 0
Ambev SA
2,340
+0,040 +1,74% 2,350 2,325 2,300 3.721.076
AMC Entertainment Holdings
3,408
+0,128 +3,89% 3,490 3,220 3,280 9.470.957
Ameren Corp
73,960
-0,800 -1,07% 74,845 73,960 74,760 557.835
Ameresco
21,590
+0,610 +2,91% 22,300 21,080 20,980 182.710
America Movil SAB de CV
18,755
+0,455 +2,49% 18,775 0,000 18,300 782.080
American Assets Trust
21,385
+0,145 +0,68% 21,570 21,320 21,240 40.547
American Axle & Manufacturing
7,530
+0,060 +0,80% 7,550 7,410 7,470 449.318
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Customer Satisfaction
49,960
-0,823 -1,62% 0,000 0,000 50,783 62
American Eagle Outfitters
24,155
+1,215 +5,30% 24,235 23,000 22,940 2.143.978
American Electric Power Compan
86,860
0,000 0,00% 0,000 0,000 86,860 30
American Equity Investment Lif
56,340
+0,130 +0,23% 56,385 56,200 56,210 131.401
American Express Company
236,010
-1,090 -0,46% 236,920 234,425 237,100 1.636.644
American Financial Group
127,650
-1,060 -0,82% 0,000 126,605 128,710 109.174
American Financial Group
25,370
0,000 0,00% 25,380 25,360 25,370 19.149
American Homes 4 Rent
25,290
0,000 0,00% 25,290 25,280 25,290 8.265
American Homes 4 Rent
36,465
+0,705 +1,97% 36,610 35,860 35,760 723.323
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American International Group
74,810
+0,180 +0,24% 75,025 74,240 74,630 1.675.582
American International Group
0,045
0,000 0,00% 0,071 0,044 0,045 8.623.290
American Realty Investors
13,850
0,000 0,00% 14,350 0,000 13,850 3.569
American Renal Associates Hold
11,520
0,000 0,00% 11,520 11,330 11,520 9.831
American States Water Company
70,420
+0,110 +0,16% 70,510 69,670 70,310 68.743
American Tower Corp
172,395
-0,505 -0,29% 174,900 172,180 172,900 824.309
American Vanguard Corp
11,410
+0,220 +1,97% 11,520 11,260 11,190 61.716
American Water Works Company
121,350
-0,200 -0,16% 122,210 121,050 121,550 486.970
Ameriprise Financial
410,820
-0,090 -0,02% 412,470 408,570 410,910 176.863
AmerisourceBergen Corp
179,980
0,000 0,00% 0,000 0,000 179,980 0
Ametek
178,105
+0,175 +0,10% 179,010 177,660 177,930 263.406
AMN Healthcare Services
56,760
+0,510 +0,91% 56,910 55,666 56,250 124.587
Ampco-Pittsburgh Corp
2,106
-0,014 -0,68% 2,221 2,106 2,120 14.179
Amphenol Corp
120,710
+1,700 +1,43% 121,250 119,000 119,010 2.448.999
AMREP Corp
20,550
+0,150 +0,74% 20,886 20,291 20,400 3.370
AngloGold Ashanti plc
23,790
+1,010 +4,43% 23,880 23,380 22,780 1.707.802
Anheuser-Busch INBEV SA/NV
60,230
+0,290 +0,48% 60,360 59,860 59,940 754.085
Anixter International
97,850
0,000 0,00% 98,280 97,450 97,850 2.525.760
Annaly Capital Management
24,990
0,000 0,00% 25,000 24,990 24,990 216.427
Annaly Capital Management
19,050
+0,360 +1,93% 19,080 18,740 18,690 3.118.482
Antero Midstream Corp
14,140
-0,090 -0,63% 14,265 14,120 14,230 906.161
ANTERO RESOURCES Corp
33,760
+0,370 +1,11% 34,240 32,750 33,390 5.340.733
Anthem
482,580
0,000 0,00% 0,000 0,000 482,580 0
ANWORTH MORTGAGE ASSET Corp
25,150
0,000 0,00% 25,151 25,110 25,150 2.677
Anworth Mortgage Asset Corp
25,100
0,000 0,00% 25,100 25,050 25,100 2.250
Anworth Mortgage Asset Corp
2,980
0,000 0,00% 3,060 2,930 2,980 13.776.858
Anworth Mortgage Asset Corp
25,530
0,000 0,00% 25,630 25,530 25,530 2.042
AO Smith Corp
83,695
+0,875 +1,06% 84,110 0,000 82,820 577.923
Aon plc
279,675
-26,325 -8,60% 285,100 269,380 306,000 2.777.658
APA Corp
32,360
+0,310 +0,97% 32,440 31,531 32,050 8.115.840
Apartment Investment and Manag
8,140
+0,160 +2,01% 8,150 0,000 7,980 472.509
Apollo Commercial Real Estate
10,790
+0,060 +0,56% 10,890 10,730 10,730 209.963
Apollo Global Management
111,950
+0,070 +0,06% 0,000 111,170 111,880 825.253
Apollo Senior Floating Rate Fu
14,195
+0,065 +0,46% 14,225 14,120 14,130 55.341
Apollo Tactical Income Fund
14,260
+0,260 +1,86% 14,270 14,000 14,000 52.589
Apple Hospitality REIT
15,005
+0,005 +0,03% 15,150 14,960 15,000 1.000.254
Applied Industrial Technologie
179,640
+0,700 +0,39% 180,330 177,770 178,940 192.802
AptarGroup
143,840
+3,660 +2,61% 147,645 142,000 140,180 237.922
Aptiv PLC
71,420
+1,290 +1,84% 71,790 69,950 70,130 1.319.800
Aramark
32,345
+0,015 +0,05% 32,560 32,140 32,330 470.336
Arbor Realty Trust
25,120
0,000 0,00% 25,130 25,100 25,120 11.286
Arbor Realty Trust
25,120
0,000 0,00% 25,130 25,120 25,120 4.822
Arbor Realty Trust
25,120
0,000 0,00% 25,120 25,110 25,120 2.159
Arbor Realty Trust
12,865
+0,325 +2,59% 12,960 12,620 12,540 1.893.531
ARC Document Solutions
2,740
0,000 0,00% 2,760 0,000 2,740 48.353
ArcelorMittal
25,465
+0,245 +0,97% 25,555 25,255 25,220 561.241
Archer Daniels Midland Company
60,340
-0,660 -1,08% 61,000 60,080 61,000 1.317.435
Archrock
20,085
+0,045 +0,22% 20,430 20,003 20,040 526.081
Arcos Dorados Holdings
10,815
+0,065 +0,60% 10,958 10,790 10,750 351.644
ARDMORE SHIPPING Corp
16,955
+0,335 +2,02% 16,970 0,000 16,620 253.235
Ares Commercial Real Estate Co
6,825
+0,055 +0,81% 6,900 6,787 6,770 153.014
Ares Dynamic Credit Allocation
13,890
+0,100 +0,73% 13,970 13,780 13,790 52.067
Ares Management Corp
134,000
+0,270 +0,20% 135,820 133,050 133,730 245.892
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Argan
61,910
+0,700 +1,14% 62,350 61,140 61,210 27.578
Arista Networks
265,560
+0,800 +0,30% 270,250 265,020 264,760 1.722.198
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
10,615
+0,115 +1,10% 10,700 10,540 10,500 139.474
ARMOUR Residential REIT
18,690
+0,480 +2,64% 18,780 18,060 18,210 1.053.136
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
117,210
+1,450 +1,25% 117,505 116,190 115,760 67.215
Arrow Electronics
128,503
+0,692 +0,54% 129,010 0,000 127,810 158.965
Arthur J Gallagher & Co
234,190
-2,760 -1,16% 237,413 232,350 236,950 877.907
Artisan Partners Asset Managem
41,875
+0,835 +2,03% 41,945 41,160 41,040 155.368
Asbury Automotive Group
222,865
+5,745 +2,65% 226,470 217,120 217,120 92.460
ASE Technology Holding Co Ltd
10,115
-0,035 -0,34% 10,150 9,920 10,150 3.825.875
ASGN
98,300
-0,420 -0,43% 99,930 97,610 98,720 218.730
Ashford Hospitality Trust
13,730
0,000 0,00% 0,000 0,000 13,730 77
Ashford Hospitality Trust
1,195
+0,015 +1,27% 1,220 1,180 1,180 155.101
Ashford Hospitality Trust
14,750
-0,025 -0,17% 14,750 14,750 14,775 756
Ashland
96,470
+1,270 +1,33% 96,865 0,000 95,200 117.395
Aspen Aerogels
16,180
+0,470 +2,99% 16,460 15,800 15,710 239.312
Aspen Insurance Holdings Limit
25,545
+0,075 +0,29% 25,580 25,430 25,470 7.587
Associated Banc-Corp
21,695
+0,325 +1,52% 22,150 21,175 21,370 1.262.042
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
32,350
-0,017 -0,05% 32,380 32,000 32,368 2.856
Assurant
173,240
-0,400 -0,23% 173,635 171,190 173,640 148.449
Assured Guaranty Ltd
78,795
+0,865 +1,11% 78,810 76,789 77,930 161.551
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
75,030
0,000 0,00% 0,000 0,000 75,030 22.129
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
16,810
+0,230 +1,39% 16,880 16,395 16,580 21.251.272
Atento SA
0,472
0,000 0,00% 0,000 0,000 0,472 0
ATI
51,440
+1,600 +3,21% 51,564 49,840 49,840 492.939
Atkore
182,710
+1,500 +0,83% 183,690 181,110 181,210 125.703
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
117,630
-0,540 -0,46% 0,000 117,020 118,170 350.563
AUTOHOME
25,890
+0,840 +3,35% 25,940 25,130 25,050 339.885
Autoliv
121,500
+5,650 +4,88% 125,910 120,210 115,850 1.081.000
AutoNation
172,350
+11,970 +7,46% 178,130 165,105 160,380 834.720
AutoZone
2.954,120
+8,870 +0,30% 2.962,740 2.933,500 2.945,250 48.160
AvalonBay Communities
191,500
+0,180 +0,09% 196,070 191,420 191,320 517.491
Avangrid
36,480
-0,070 -0,19% 36,870 36,470 36,550 245.249
Avery Dennison Corp
219,220
+2,060 +0,95% 220,610 217,575 217,160 246.190
Avianca Holdings SA
0,880
0,000 0,00% 0,900 0,826 0,880 535.797
Avista Corp
35,620
+0,040 +0,11% 35,795 35,630 35,580 115.855
Avnet
49,580
+0,340 +0,69% 49,770 48,750 49,240 472.610
AVX Corp
21,660
0,000 0,00% 21,740 21,600 21,660 2.444.275
Axalta Coating Systems Ltd
31,315
+0,385 +1,24% 31,485 30,990 30,930 734.650
Axis Capital Holders Limited
60,970
-0,930 -1,50% 61,695 60,800 61,900 278.180
AZZ
71,375
-1,865 -2,55% 71,940 70,390 73,240 2.457.393

Koersen