Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
3D Systems Corp
3,480
-0,070 -1,97% 3,620 3,460 3,550 1.365.667
3M Company
92,620
+0,350 +0,38% 0,000 0,000 92,270 146
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
13,180
+0,240 +1,85% 13,275 12,960 12,940 429.555
AAR Corp
66,220
+2,100 +3,28% 66,770 64,500 64,120 592.150
Aaron's Company (The)
7,370
-0,110 -1,47% 7,550 7,320 7,480 315.719
ABB Ltd
37,130
0,000 0,00% 0,000 0,000 37,130 0
Abbott Laboratories
107,070
-0,210 -0,20% 107,900 106,270 107,280 4.948.315
ABBVIE
167,890
+1,480 +0,89% 0,000 0,000 166,410 306
Abercrombie & Fitch Co
114,840
+4,480 +4,06% 115,810 111,220 110,360 1.216.826
ABM Industries
44,460
+0,140 +0,32% 44,870 44,365 44,320 504.804
abrdn Healthcare Opportunities
19,170
0,000 0,00% 19,200 18,980 19,170 151.279
abrdn Income Credit Strategies
6,570
-0,110 -1,65% 6,650 6,565 6,680 375.241
abrdn World Healthcare Fund
12,680
+0,030 +0,24% 12,800 12,560 12,650 73.100
Acadia Realty Trust
17,420
+0,370 +2,17% 17,580 17,040 17,050 1.280.134
Accenture PLC
317,420
+0,540 +0,17% 319,060 315,500 316,880 2.433.374
Acco Brands Corp
4,960
+0,040 +0,81% 5,070 4,960 4,920 717.806
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 20,800 9.450
Acuity Brands
249,600
+2,540 +1,03% 252,270 247,100 247,060 216.214
Adecoagro SA
11,140
+0,120 +1,09% 11,175 10,940 11,020 204.097
Advance Auto Parts
77,220
-1,470 -1,87% 79,410 76,560 78,690 2.041.661
Advanced Drainage Systems
156,530
+0,960 +0,62% 158,170 155,015 155,570 352.439
AECOM
92,650
-0,700 -0,75% 94,170 92,620 93,350 454.662
Aegon Ltd
6,060
+0,200 +3,41% 6,110 5,980 5,860 2.498.105
Aercap Holdings NV
84,410
+1,200 +1,44% 85,005 83,275 83,210 1.209.996
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000 57,990 0
AES Corp
16,700
+0,300 +1,83% 16,760 16,185 16,400 6.514.883
Affiliated Managers Group
22,210
+0,060 +0,27% 22,310 22,180 22,150 18.981
Affiliated Managers Group
161,630
+3,130 +1,97% 162,560 158,200 158,500 282.520
Aflac
83,520
+0,290 +0,35% 84,070 83,010 83,230 1.809.298
AG Mortgage Investment Trust
19,060
+0,190 +1,01% 19,070 18,750 18,870 4.644
AG Mortgage Investment Trust
5,570
+0,010 +0,18% 5,635 5,560 5,560 115.518
AG Mortgage Investment Trust
19,713
+0,072 +0,37% 19,713 19,520 19,642 999
AGCO Corp
119,170
+0,420 +0,35% 120,000 115,396 118,750 849.703
Agilent Technologies
133,910
+1,180 +0,89% 135,020 131,780 132,730 850.521
Agnico Eagle Mines Ltd
62,260
-1,580 -2,47% 62,880 61,600 63,840 4.450.669
Agree Realty Corp
56,900
+0,340 +0,60% 57,090 56,320 56,560 978.869
Air Lease Corp
49,550
+0,520 +1,06% 49,980 48,895 49,030 642.621
Air Products & Chemicals
234,360
+2,720 +1,17% 234,580 229,190 231,640 1.591.168
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
204,610
+2,270 +1,12% 206,460 202,180 202,340 67.227
Alamos Gold
14,760
-0,540 -3,53% 0,000 0,000 15,300 166
Alaska Air Group
45,530
+0,520 +1,16% 46,150 45,070 45,010 2.634.783
Albany International Corp
87,570
-0,660 -0,75% 88,760 87,270 88,230 136.113
Albemarle Corp
112,290
+0,140 +0,12% 0,000 0,000 112,150 9
Alcoa Corp
36,350
+0,820 +2,31% 0,000 0,000 35,530 233
Alexander & Baldwin
16,130
+0,040 +0,25% 16,240 16,008 16,090 280.851
Alexander's
211,540
+1,010 +0,48% 213,200 207,110 210,530 8.217
Alexandria Real Estate Equitie
118,570
+2,880 +2,49% 118,860 115,720 115,690 1.050.274
Alibaba Group Holding Limited
70,680
+1,610 +2,33% 0,000 0,000 69,070 6.439
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
125,420
+0,210 +0,17% 126,810 124,910 125,210 704.895
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 192,990 12.442.653
ALLETE
59,960
+0,250 +0,42% 60,205 59,250 59,710 175.034
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
33,650
+0,620 +1,88% 33,730 33,000 33,030 224.300
Alliant Energy Corp
49,890
+0,060 +0,12% 50,155 49,240 49,830 1.457.393
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
79,120
+0,730 +0,93% 79,730 77,820 78,390 619.293
Allstate Corp (The)
25,790
+0,090 +0,35% 25,860 25,645 25,700 33.841
Allstate Corp (The)
175,410
+2,450 +1,42% 176,120 172,410 172,960 1.698.321
Ally Financial
39,740
+0,690 +1,77% 39,875 38,800 39,050 4.131.324
Altria Group
42,570
+0,480 +1,14% 42,720 42,020 42,090 10.775.658
Alum Corp
9,040
0,000 0,00% 0,000 0,000 9,040 0
Ambev SA
2,300
+0,010 +0,44% 2,330 2,280 2,290 12.017.362
AMC Entertainment Holdings
3,420
+0,260 +8,23% 0,000 0,000 3,160 540
Ameren Corp
74,380
+0,500 +0,68% 74,655 73,330 73,880 1.480.237
Ameresco
19,090
+0,290 +1,54% 19,220 18,485 18,800 408.565
America Movil SAB de CV
18,460
+0,200 +1,10% 18,480 18,105 18,260 1.299.897
American Assets Trust
21,280
+0,290 +1,38% 21,410 20,910 20,990 232.488
American Axle & Manufacturing
7,220
+0,140 +1,98% 7,310 7,090 7,080 1.422.690
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Customer Satisfaction
49,960
+0,045 +0,09% 50,184 50,184 49,915 195
American Eagle Outfitters
22,520
+0,140 +0,63% 22,790 22,020 22,380 3.541.578
American Electric Power Compan
84,900
+0,700 +0,83% 85,115 83,680 84,200 2.400.890
American Equity Investment Lif
55,850
+0,450 +0,81% 56,010 55,390 55,400 853.096
American Express Company
233,000
+1,960 +0,85% 0,000 0,000 231,040 1
American Financial Group
128,850
+0,990 +0,77% 129,810 127,520 127,860 246.545
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
35,510
+0,240 +0,68% 35,510 35,150 35,270 3.556.260
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American International Group
74,960
+0,730 +0,98% 0,000 0,000 74,230 356
American International Group
0,045
-0,025 -35,43% 0,071 0,044 0,070 8.623.290
American Realty Investors
14,560
-0,240 -1,62% 15,830 14,500 14,800 10.531
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 11,500 9.831
American States Water Company
68,970
-0,280 -0,40% 69,360 68,260 69,250 260.879
American Tower Corp
172,300
+1,000 +0,58% 172,940 171,010 171,300 2.603.542
American Vanguard Corp
11,070
-0,040 -0,36% 11,210 11,010 11,110 150.932
American Water Works Company
119,260
+0,740 +0,62% 119,790 117,665 118,520 1.247.628
Ameriprise Financial
421,380
+4,370 +1,05% 0,000 0,000 417,010 2
AmerisourceBergen Corp
179,980
0,000 0,00% 0,000 0,000 179,980 0
Ametek
177,860
+0,160 +0,09% 179,330 177,220 177,700 642.997
AMN Healthcare Services
56,510
-0,440 -0,77% 57,460 55,640 56,950 451.712
Ampco-Pittsburgh Corp
2,200
+0,020 +0,92% 2,260 2,130 2,180 7.885
Amphenol Corp
111,860
+1,690 +1,53% 112,660 110,190 110,170 3.274.893
AMREP Corp
21,840
+0,840 +4,00% 22,190 20,500 21,000 38.980
AngloGold Ashanti plc
22,030
-1,810 -7,59% 0,000 0,000 23,840 1.034
Anheuser-Busch INBEV SA/NV
59,490
+0,750 +1,28% 59,750 59,120 58,740 2.897.370
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
18,330
+0,100 +0,55% 18,460 18,220 18,230 2.569.573
Antero Midstream Corp
14,000
+0,080 +0,57% 0,000 0,000 13,920 6
ANTERO RESOURCES Corp
30,370
+1,080 +3,69% 30,745 29,060 29,290 5.516.587
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
86,900
+0,830 +0,96% 87,900 85,780 86,070 1.268.037
Aon plc
311,020
+0,830 +0,27% 313,230 309,380 310,190 938.441
APA Corp
32,470
+0,130 +0,40% 32,660 31,770 32,340 4.376.121
Apartment Investment and Manag
8,090
+0,260 +3,32% 8,105 7,830 7,830 637.744
Apollo Commercial Real Estate
10,780
+0,060 +0,56% 10,830 10,680 10,720 421.967
Apollo Global Management
110,600
+2,970 +2,76% 111,715 108,010 107,630 2.540.744
Apollo Senior Floating Rate Fu
14,410
-0,100 -0,69% 14,430 14,350 14,510 56.463
Apollo Tactical Income Fund
14,390
-0,010 -0,07% 14,420 14,240 14,400 95.033
Apple Hospitality REIT
15,420
+0,280 +1,85% 15,440 15,100 15,140 1.545.505
Applied Industrial Technologie
183,600
+0,150 +0,08% 185,180 183,360 183,450 283.406
AptarGroup
140,320
+0,980 +0,70% 141,150 139,250 139,340 298.792
Aptiv PLC
70,100
+0,470 +0,67% 70,450 69,225 69,630 1.883.810
Aramark
32,250
+0,380 +1,19% 32,405 31,890 31,870 2.695.696
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
12,760
+0,140 +1,11% 0,000 0,000 12,620 4
ARC Document Solutions
2,650
-0,010 -0,38% 2,690 2,650 2,660 184.296
ArcelorMittal
25,810
+0,420 +1,65% 0,000 0,000 25,390 1.014
Archer Daniels Midland Company
62,500
-0,100 -0,16% 62,960 61,560 62,600 3.169.848
Archrock
19,500
+0,060 +0,31% 19,635 19,230 19,440 1.086.372
Arcos Dorados Holdings
10,960
+0,060 +0,55% 11,020 10,770 10,900 909.703
ARDMORE SHIPPING Corp
16,030
+0,150 +0,94% 16,125 15,700 15,880 504.869
Ares Commercial Real Estate Co
6,660
+0,100 +1,52% 6,700 6,520 6,560 416.088
Ares Dynamic Credit Allocation
13,920
+0,050 +0,36% 13,960 13,860 13,870 43.578
Ares Management Corp
132,010
+2,480 +1,91% 132,510 129,280 129,530 674.388
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Argan
61,640
-0,280 -0,45% 62,270 60,750 61,920 125.952
Arista Networks
245,470
-0,620 -0,25% 0,000 0,000 246,090 64
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
10,720
+0,220 +2,10% 10,750 10,460 10,500 341.873
ARMOUR Residential REIT
18,370
+0,200 +1,10% 0,000 0,000 18,170 5
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
114,700
+0,720 +0,63% 115,460 113,395 113,980 292.199
Arrow Electronics
123,280
+1,570 +1,29% 124,440 122,180 121,710 210.911
Arthur J Gallagher & Co
237,520
+0,950 +0,40% 240,025 237,430 236,570 707.120
Artisan Partners Asset Managem
42,550
-0,070 -0,16% 42,970 42,360 42,620 528.616
Asbury Automotive Group
216,860
+1,740 +0,81% 218,810 214,500 215,120 152.173
ASE Technology Holding Co Ltd
10,180
+0,130 +1,29% 0,000 0,000 10,050 5
ASGN
99,620
+1,840 +1,88% 100,440 98,220 97,780 308.337
Ashford Hospitality Trust
13,160
+0,130 +1,00% 13,160 13,160 13,030 1.639
Ashford Hospitality Trust
1,310
0,000 0,00% 1,345 1,270 1,310 258.941
Ashford Hospitality Trust
14,550
-0,337 -2,26% 14,790 14,420 14,887 3.502
Ashland
95,670
-0,320 -0,33% 96,730 95,280 95,990 443.432
Aspen Aerogels
15,180
+0,220 +1,47% 15,210 14,520 14,960 474.220
Aspen Insurance Holdings Limit
25,535
+0,085 +0,33% 25,590 25,365 25,450 19.277
Associated Banc-Corp
20,980
+0,430 +2,09% 21,110 20,530 20,550 1.030.142
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
32,430
+0,150 +0,46% 32,750 32,350 32,280 4.563
Assurant
174,600
+0,770 +0,44% 175,435 173,650 173,830 323.602
Assured Guaranty Ltd
77,770
+0,250 +0,32% 78,450 77,480 77,520 334.721
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
70,120
+1,560 +2,28% 70,490 69,380 68,560 5.183.732
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
16,310
-0,200 -1,21% 0,000 0,000 16,510 3.647
Atento SA
0,472
0,000 0,00% 0,000 0,000 0,472 0
ATI
49,760
-0,800 -1,58% 50,890 49,400 50,560 1.331.639
Atkore
173,540
+1,720 +1,00% 175,300 172,500 171,820 817.111
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
118,080
+0,880 +0,75% 118,460 116,390 117,200 603.823
AUTOHOME
24,690
+0,410 +1,69% 24,850 24,190 24,280 331.615
Autoliv
117,280
+2,450 +2,13% 117,830 115,420 114,830 457.249
AutoNation
154,570
+0,430 +0,28% 155,550 153,315 154,140 403.110
AutoZone
2.961,660
-23,880 -0,80% 3.004,960 2.951,410 2.985,540 167.608
AvalonBay Communities
186,870
+2,740 +1,49% 187,670 183,920 184,130 633.780
Avangrid
37,050
+0,180 +0,49% 37,270 36,800 36,870 710.080
Avery Dennison Corp
211,770
+0,200 +0,09% 213,350 210,650 211,570 428.356
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 0,843 535.797
Avista Corp
35,350
+0,270 +0,77% 35,690 35,040 35,080 432.739
Avnet
47,380
+0,680 +1,46% 47,740 46,760 46,700 479.148
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 21,720 2.444.275
Axalta Coating Systems Ltd
31,280
+0,410 +1,33% 31,360 30,720 30,870 2.818.375
Axis Capital Holders Limited
62,180
-0,290 -0,46% 62,920 62,140 62,470 938.705
AZZ
76,500
+1,700 +2,27% 79,490 75,710 74,800 370.373

Koersen