Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE » A

Knoppen
3D Systems Corp
2,050
0,000 0,00% 2,170 2,030 2,050 1.881.330
3M Company
164,170
-3,450 -2,06% 0,000 0,000 167,620 15
A10 Networks
19,950
-0,110 -0,55% 20,110 19,665 20,060 922.740
AA Mission Acquisition Corp. I
10,040
-0,030 -0,30% 10,040 10,040 10,070 2.025
AAR Corp
114,630
+1,090 +0,96% 116,200 112,670 113,540 331.337
Abacus Global Management Inc
8,880
+0,390 +4,59% 0,000 0,000 8,490 42
Abacus Global Management Inc
25,990
-0,080 -0,31% 26,090 25,918 26,070 4.924
Abbott Laboratories
113,290
+1,030 +0,92% 0,000 0,000 112,260 2.297
ABBVIE
228,720
-4,140 -1,78% 0,000 0,000 232,860 11
Abercrombie & Fitch Co
95,680
+1,570 +1,67% 96,259 93,110 94,110 1.077.267
ABM Industries
45,080
+0,790 +1,78% 45,400 44,430 44,290 414.042
abrdn Global Infrastructure In
24,320
-0,060 -0,25% 0,000 0,000 24,380 386.132
abrdn Healthcare Investors
20,290
+0,210 +1,05% 20,440 20,130 20,080 324.417
abrdn Healthcare Opportunities
19,320
+0,170 +0,89% 19,350 19,130 19,150 134.096
abrdn Income Credit Strategies
5,740
-0,020 -0,35% 5,760 5,710 5,760 554.924
abrdn Life Sciences Investors
17,500
+0,310 +1,80% 17,580 17,280 17,190 170.123
abrdn World Healthcare Fund
12,830
+0,100 +0,79% 12,920 12,767 12,730 175.949
Acadia Realty Trust
20,280
-0,260 -1,27% 20,665 20,250 20,540 862.562
Acadian Asset Management Inc
52,720
+0,780 +1,50% 53,500 52,240 51,940 119.430
Accel Entertainment
11,210
+0,280 +2,56% 11,260 10,910 10,930 331.634
Accelerant Holdings
10,570
+0,090 +0,86% 10,840 10,400 10,480 1.593.027
Accendra Health Inc
2,410
+0,070 +2,99% 2,460 2,270 2,340 987.728
Accenture PLC
223,610
+3,720 +1,69% 0,000 0,000 219,890 84
Acco Brands Corp
4,210
+0,090 +2,18% 4,240 4,120 4,120 629.448
ACRES Commercial Realty Corp
18,690
+0,040 +0,21% 18,975 18,665 18,650 16.273
Acuity Inc
313,390
+2,230 +0,72% 316,270 306,930 311,160 552.595
Acuren Corp
9,470
+0,130 +1,39% 0,000 0,000 9,340 1.803.431
Acushnet Holdings Corp
100,130
+0,630 +0,63% 100,220 98,720 99,500 524.872
ACV Auctions Inc
6,680
+0,250 +3,89% 6,794 6,430 6,430 3.076.828
Adams Diversified Equity Fund
23,160
-0,100 -0,43% 23,267 23,011 23,260 269.920
ADC Therapeutics SA
4,130
-0,050 -1,20% 4,245 4,060 4,180 780.914
Adecoagro SA
8,730
-0,020 -0,23% 8,970 8,711 8,750 182.740
Adient plc
25,650
-0,270 -1,04% 26,265 25,640 25,920 668.266
ADT
7,860
+0,110 +1,42% 7,870 7,730 7,750 7.129.512
Adtalem Global Education
97,610
+2,020 +2,11% 97,890 95,120 95,590 353.241
Advance Auto Parts
55,930
-0,810 -1,43% 56,845 55,180 56,740 1.937.284
Advanced Drainage Systems
169,950
-0,820 -0,48% 172,990 169,590 170,770 494.582
AdvanSix
17,810
-0,290 -1,60% 18,640 17,760 18,100 192.878
Advent Convertible and Income
12,560
-0,040 -0,32% 12,620 12,550 12,600 140.345
AECOM
95,360
+4,130 +4,53% 95,430 91,490 91,230 2.446.420
Aegon Funding Company LLC
20,370
-0,010 -0,05% 20,463 20,330 20,380 26.333
Aegon Ltd
7,800
+0,050 +0,65% 0,000 0,000 7,750 12.320
Aercap Holdings NV
154,830
+2,270 +1,49% 0,000 0,000 152,560 256
AES Corp
16,290
-0,100 -0,61% 16,480 16,220 16,390 6.417.323
Affiliated Managers Group
330,750
+7,740 +2,40% 334,780 321,320 323,010 420.251
Affiliated Managers Group
21,550
-0,040 -0,19% 21,590 21,470 21,590 27.083
Affiliated Managers Group
17,880
+0,080 +0,45% 17,920 17,750 17,800 9.745
Affiliated Managers Group
24,740
+0,020 +0,08% 24,800 24,660 24,720 14.524
Affiliated Managers Group
15,820
-0,040 -0,25% 15,900 15,710 15,860 7.810
Aflac
113,620
-1,800 -1,56% 0,000 0,000 115,420 72
AG Mortgage Investment Trust
25,320
-0,005 -0,02% 25,400 25,260 25,325 7.059
AG Mortgage Investment Trust,
25,400
-0,010 -0,04% 25,455 25,340 25,410 7.109
AGCO Corp
137,860
-0,640 -0,46% 140,070 137,620 138,500 635.136
AGI Inc
11,400
+0,220 +1,97% 11,440 11,000 11,180 577.202
Agilent Technologies
126,940
+3,070 +2,48% 126,990 123,050 123,870 1.370.523
agilon health
0,377
+0,023 +6,53% 0,396 0,356 0,354 8.330.018
Agnico Eagle Mines Ltd
220,640
+7,680 +3,61% 0,000 0,000 212,960 19
Agree Realty Corp
76,690
-2,480 -3,13% 78,970 76,600 79,170 1.640.866
AI Infrastructure Acquisition
10,010
-0,090 -0,89% 10,010 9,980 10,100 520
Air Lease Corp
64,790
+0,050 +0,08% 64,820 64,760 64,740 1.197.045
Air Products & Chemicals
282,390
+4,700 +1,69% 0,000 0,000 277,690 3
aka Brands Holding Corp
10,760
-0,350 -3,15% 10,760 10,760 11,110 595
Alamo Group
203,010
-5,890 -2,82% 209,650 202,780 208,900 109.935
Alamos Gold
43,740
+0,430 +0,99% 0,000 0,000 43,310 28
Alaska Air Group
55,840
-1,240 -2,17% 58,050 54,350 57,080 2.883.396
Albany International Corp
58,660
+1,160 +2,02% 59,030 57,535 57,500 223.116
Albemarle Corp
171,220
+2,300 +1,36% 0,000 0,000 168,920 209
Albertsons Companies
18,120
-0,350 -1,89% 0,000 0,000 18,470 93
Alcoa Corp
60,210
+2,740 +4,77% 0,000 0,000 57,470 256
Alcon
82,290
+1,570 +1,94% 0,000 0,000 80,720 1.289
Alexander & Baldwin
20,760
-0,010 -0,05% 20,790 20,735 20,770 2.222.816
Alexander's
232,860
+3,540 +1,54% 234,340 227,870 229,320 72.849
Alexandria Real Estate Equitie
54,160
-0,250 -0,46% 55,020 53,930 54,410 1.471.397
Algonquin Power & Utilities Co
6,700
-0,060 -0,89% 6,780 6,665 6,760 3.392.855
Algonquin Power & Utilities Co
25,980
+0,010 +0,04% 25,990 25,920 25,970 7.097
Alibaba Group Holding Limited
155,770
+0,340 +0,22% 0,000 0,000 155,430 7.354
Alight
1,310
+0,020 +1,55% 1,350 1,260 1,290 12.969.933
Allegion Public Limited
162,590
-0,080 -0,05% 164,670 161,925 162,670 1.322.523
Alliance Laundry Holdings Inc
23,830
+0,490 +2,10% 24,070 23,260 23,340 519.081
Alliance National Municipal In
11,060
-0,010 -0,09% 11,100 11,050 11,070 73.774
AllianceBernstein Holding LP
41,090
-0,340 -0,82% 41,650 40,690 41,430 449.647
ALLIANCEBERSTEIN GLOBAL HIGH I
10,630
-0,040 -0,37% 10,690 10,620 10,670 354.946
Allied Gold Corp
31,220
-0,110 -0,35% 31,500 31,210 31,330 249.314
Allison Transmission Holdings
116,970
-0,490 -0,42% 119,451 116,790 117,460 779.408
Allspring Global Dividend Oppo
6,130
+0,020 +0,33% 6,170 6,080 6,110 118.957
Allstate Corp (The)
209,430
-2,890 -1,36% 0,000 0,000 212,320 88
Allurion Technologies
1,140
+0,060 +5,56% 1,170 1,070 1,080 22.250
Ally Financial
42,100
+0,810 +1,96% 42,405 41,370 41,290 3.826.354
Alpha Metallurgical Resources
180,790
-0,620 -0,34% 185,450 178,380 181,410 232.584
Alpine Income Property Trust
20,240
-0,150 -0,74% 20,520 20,080 20,390 268.284
Alta Equipment Group
6,910
+0,090 +1,32% 7,170 6,670 6,820 149.583
Alto Neuroscience
18,120
-1,140 -5,92% 19,415 17,580 19,260 203.626
Altria Group
66,770
+0,230 +0,35% 0,000 0,000 66,540 232
Alussa Energy Acquisition Corp
10,040
0,000 0,00% 10,040 10,030 10,040 895
Ambev SA
3,050
-0,030 -0,97% 3,130 3,041 3,080 24.891.586
Ambiq Micro Inc
29,650
+0,020 +0,07% 30,415 29,460 29,630 195.503
AMC Entertainment Holdings
1,240
-0,010 -0,80% 0,000 0,000 1,250 8.966
Amcor Plc
49,590
+0,030 +0,06% 49,950 49,325 49,560 4.199.782
Amentum Holdings Inc
30,870
+0,820 +2,73% 31,060 30,050 30,050 1.487.669
Amer Sports
41,310
+1,050 +2,61% 0,000 0,000 40,260 3.900.308
Amerant Bancorp
22,380
-0,350 -1,54% 23,260 22,290 22,730 215.562
Ameren Corp
108,310
-2,230 -2,02% 110,940 108,255 110,540 1.848.182
Ameresco
32,930
+0,440 +1,35% 33,900 32,470 32,490 355.483
America Movil SAB de CV
23,990
-0,350 -1,44% 24,500 23,810 24,340 3.841.740
American Assets Trust
18,790
+0,050 +0,27% 18,913 18,570 18,740 469.199
American Eagle Outfitters
25,070
+0,140 +0,56% 0,000 0,000 24,930 3.712.612
American Exceptionalism Acquis
11,220
-0,030 -0,27% 11,415 11,165 11,250 95.590
American Express Company
346,240
+1,710 +0,50% 0,000 0,000 344,530 68
American Financial Group
22,160
+0,060 +0,27% 22,200 22,120 22,100 18.440
American Financial Group
19,270
+0,030 +0,16% 19,340 19,240 19,240 18.471
American Financial Group
129,620
-1,480 -1,13% 130,960 127,840 131,100 480.610
American Financial Group
21,170
+0,060 +0,28% 21,190 20,890 21,110 3.191
American Financial Group
17,530
-0,080 -0,45% 17,660 17,520 17,610 7.951
American Healthcare REIT
52,270
-0,730 -1,38% 53,097 52,100 53,000 2.004.081
American Homes 4 Rent
31,360
-0,140 -0,44% 31,500 31,030 31,500 3.594.748
American Integrity Insurance G
17,800
-0,450 -2,47% 18,390 17,750 18,250 77.775
American International Group
79,790
+0,390 +0,49% 0,000 0,000 79,400 168
American Realty Investors
17,150
0,000 0,00% 0,000 0,000 17,150 263
American States Water Company
73,400
-1,480 -1,98% 74,890 73,375 74,880 251.025
American Strategic Investment
9,250
+0,813 +9,63% 10,020 8,700 8,437 3.592
American Tower Corp
186,620
-6,470 -3,35% 192,180 185,630 193,090 2.636.213
American Vanguard Corp
5,240
+0,080 +1,55% 5,350 5,160 5,160 134.157
American Water Works Company
131,160
-2,350 -1,76% 134,600 130,435 133,510 2.357.636
American Well Corp
5,840
+0,310 +5,61% 5,950 5,392 5,530 98.048
Americold Realty Trust
12,000
-0,320 -2,60% 12,390 11,950 12,320 5.972.135
Ameriprise Financial
477,750
+8,970 +1,91% 483,450 471,070 468,780 498.113
Ameris Bancorp
83,190
-0,660 -0,79% 85,320 82,850 83,850 305.397
Ametek
234,310
+0,980 +0,42% 235,510 232,710 233,330 955.935
AMN Healthcare Services
17,080
+0,690 +4,21% 17,090 16,400 16,390 1.957.619
Ampco-Pittsburgh Corp
7,890
+0,290 +3,82% 8,370 7,600 7,600 296.943
Amphenol Corp
147,730
-0,840 -0,57% 0,000 0,000 148,570 207
Amplify Energy Corp
5,370
+0,200 +3,87% 0,000 0,000 5,170 523.036
Amprius Technologies
9,910
+0,140 +1,43% 0,000 0,000 9,770 118
AMREP Corp
26,250
+1,530 +6,19% 27,730 24,290 24,720 8.200
AMRIZE AG
63,700
+6,310 +10,99% 0,000 0,000 57,390 1.291
AMTD Digital
1,630
+0,010 +0,62% 1,650 1,570 1,620 254.516
AMTD IDEA Group
1,020
0,000 0,00% 1,030 1,020 1,020 15.589
Andersen Group Inc.
22,400
+0,770 +3,56% 22,540 21,310 21,630 119.971
Angel Oak Financial Strategies
13,250
+0,020 +0,15% 13,270 13,190 13,230 26.934
Angel Oak Mortgage REIT
9,070
-0,070 -0,77% 9,200 9,070 9,140 95.730
Angel Oak Mortgage Reit Inc
25,240
-0,140 -0,55% 25,490 25,240 25,380 9.299
Angel Oak Mortgage REIT, Inc.
25,586
+0,196 +0,77% 25,586 25,350 25,390 1.428
ANGEL STUDIOS, INC.
3,380
+0,200 +6,29% 3,430 3,150 3,180 814.320
AngloGold Ashanti plc
108,350
+2,180 +2,05% 0,000 0,000 106,170 5.742
Anheuser-Busch INBEV SA/NV
78,890
-0,400 -0,50% 0,000 0,000 79,290 11.207
Annaly Capital Management
23,000
+0,020 +0,09% 0,000 0,000 22,980 6.928.243
Annovis Bio
2,430
+0,050 +2,10% 2,510 2,350 2,380 209.306
Antero Midstream Corp
20,970
-0,480 -2,24% 21,600 20,930 21,450 3.153.921
ANTERO RESOURCES Corp
33,850
+0,220 +0,65% 0,000 0,000 33,630 101
AO Smith Corp
78,960
-0,510 -0,64% 79,895 78,730 79,470 873.427
Aon plc
322,980
-2,980 -0,91% 0,000 0,000 325,960 18
Apartment Investment and Manag
5,820
-0,020 -0,34% 5,860 5,800 5,840 1.207.056
APi Group Corporation
44,160
-0,270 -0,61% 45,220 43,980 44,430 3.074.952
Apollo Commercial Real Estate
10,550
-0,130 -1,22% 10,710 10,550 10,680 1.158.634
Apollo Global Management
26,500
-0,040 -0,15% 26,620 26,485 26,540 14.842
Apollo Global Management
125,360
+0,210 +0,17% 0,000 0,000 125,150 2
Apple Hospitality REIT
12,270
-0,020 -0,16% 0,000 0,000 12,290 536
Applied Industrial Technologie
279,270
+0,960 +0,34% 281,390 275,960 278,310 214.200
AptarGroup
141,720
+0,070 +0,05% 143,110 140,840 141,650 582.018
Aptiv PLC
83,810
+1,040 +1,26% 84,330 82,380 82,770 1.315.730
Aramark
40,160
+0,890 +2,27% 40,380 38,965 39,270 2.628.285
Arbor Realty Trust
7,400
+0,070 +0,95% 0,000 0,000 7,330 3
ArcelorMittal
65,120
+0,870 +1,35% 0,000 0,000 64,250 358
Archer Aviation
6,970
+0,150 +2,20% 0,000 0,000 6,820 14.617
Archer Daniels Midland Company
67,520
-1,050 -1,53% 0,000 0,000 68,570 2
Archrock
32,900
+0,200 +0,61% 33,406 32,640 32,700 1.316.522
Arcos Dorados Holdings
8,450
+0,090 +1,08% 8,615 8,320 8,360 1.376.572
Arcosa
123,080
-2,060 -1,65% 126,730 122,350 125,140 226.753
Arcus Biosciences
19,430
+0,190 +0,99% 19,715 18,980 19,240 1.118.781
Ardagh Metal Packaging SA
4,780
-0,030 -0,62% 4,820 4,720 4,810 1.168.669
Ardent Health Inc
9,760
-0,020 -0,20% 9,960 9,610 9,780 460.055
ARDMORE SHIPPING Corp
14,610
+0,580 +4,13% 14,746 14,180 14,030 1.353.412
Ares Commercial Real Estate Co
5,150
-0,060 -1,15% 5,230 5,100 5,210 531.670
Ares Dynamic Credit Allocation
13,260
+0,070 +0,53% 13,290 13,220 13,190 114.562
Ares Management Corp
133,970
+3,560 +2,73% 134,535 130,980 130,410 1.930.698
Argan
414,120
+7,240 +1,78% 434,000 408,510 406,880 358.542
Arista Networks Inc
139,540
-3,040 -2,13% 0,000 0,000 142,580 6.697
Arlo Technologies
11,480
-0,180 -1,54% 11,800 11,340 11,660 1.092.322
Armada Hoffler Properties
6,160
-0,180 -2,84% 0,000 0,000 6,340 3.118.964
ARMOUR Residential REIT
17,680
-0,100 -0,56% 0,000 0,000 17,780 1.542
Armstrong World Industries
196,670
-1,550 -0,78% 201,155 196,440 198,220 258.242
Array Digital Infrastructure I
49,650
-1,590 -3,10% 0,000 0,000 51,240 237.513
Arrow Electronics
153,030
+0,240 +0,16% 155,460 150,020 152,790 460.442
Arthur J Gallagher & Co
214,490
+0,490 +0,23% 0,000 0,000 214,000 2.387.685
Artisan Partners Asset Managem
42,430
+0,040 +0,09% 43,330 42,320 42,390 625.677
Artivion
37,520
+1,020 +2,79% 37,770 36,571 36,500 377.100
ASA Gold and Precious Metals L
69,440
+2,530 +3,78% 71,070 68,080 66,910 149.568
Asana
7,610
+0,250 +3,40% 0,000 0,000 7,360 150
Asbury Automotive Group
229,780
+2,380 +1,05% 231,730 226,235 227,400 228.756
ASE Technology Holding Co Ltd
23,340
-0,130 -0,55% 0,000 0,000 23,470 972
ASGN
43,120
+1,870 +4,53% 43,300 41,130 41,250 949.796
Ashford Hospitality Trust Inc
3,170
-0,100 -3,06% 3,290 3,130 3,270 58.113
Ashland
63,390
+3,160 +5,25% 63,450 60,370 60,230 975.165
Aspen Aerogels
3,490
-0,070 -1,97% 3,640 3,420 3,560 1.200.586
Aspen Insurance Holdings Ltd.
37,500
+0,150 +0,40% 37,610 37,455 37,350 1.119.687
Associated Banc-Corp
28,350
+0,120 +0,43% 28,800 28,245 28,230 1.777.818
Associated Banc-Corp
24,940
-0,010 -0,04% 24,960 24,880 24,950 11.232
Assurant
21,340
-0,060 -0,28% 21,665 21,260 21,400 8.973
Assurant
219,700
-1,340 -0,61% 221,290 217,075 221,040 527.547
Assured Guaranty Ltd
86,930
-0,700 -0,80% 87,410 86,210 87,630 213.857
AT&T
27,880
-0,800 -2,79% 0,000 0,000 28,680 2.381
AT&T
22,640
+0,040 +0,18% 22,700 22,540 22,600 44.937
Ategrity Specialty Insurance C
17,100
-0,660 -3,72% 17,800 17,060 17,760 143.222
Athene Holding Ltd
25,470
-0,090 -0,35% 25,600 25,430 25,560 21.838
ATI
148,570
+1,820 +1,24% 0,000 0,000 146,750 11
Atkore
66,390
-0,090 -0,14% 67,590 65,870 66,480 248.811
Atlantic Union Bankshares Corp
39,960
-0,330 -0,82% 40,920 39,770 40,290 835.778
Atlas Energy Solutions
11,910
+0,110 +0,93% 12,260 11,780 11,800 1.535.222
Atmos Energy Corp
178,120
-2,120 -1,18% 180,390 177,630 180,240 1.584.124
Atmus Filtration Technologies
64,240
+0,150 +0,23% 65,540 63,710 64,090 1.036.847
ATRenew
5,680
+0,040 +0,71% 5,890 5,620 5,640 775.506
ATS Corp
31,340
-0,280 -0,89% 31,530 30,740 31,620 133.454
Auna SA
4,920
-0,040 -0,81% 4,970 4,821 4,960 742.132
AUTOHOME
21,000
+0,040 +0,19% 21,310 20,840 20,960 400.423
Autoliv
125,150
-0,280 -0,22% 0,000 0,000 125,430 596.951
AutoNation
205,040
+4,890 +2,44% 206,420 197,670 200,150 564.902
AutoZone
3.744,640
+2,640 +0,07% 3.756,110 3.680,640 3.742,000 93.852
AvalonBay Communities
178,060
+0,410 +0,23% 178,670 176,515 177,650 678.065
Avanos Medical
15,200
+0,290 +1,95% 15,220 14,845 14,910 366.924
Avantor
9,270
+0,220 +2,43% 9,320 9,000 9,050 7.971.962
Avery Dennison Corp
195,410
+1,020 +0,52% 195,934 193,170 194,390 328.495
Avidia Bancorp Inc
18,840
-0,410 -2,13% 19,470 18,830 19,250 54.129
Avient Corp
43,280
+0,240 +0,56% 0,000 0,000 43,040 119
Avista Corp
42,170
-0,590 -1,38% 42,750 42,100 42,760 719.155
Axalta Coating Systems Ltd
35,570
+0,620 +1,77% 0,000 0,000 34,950 1.769.339
AXIA Energia
11,170
+0,010 +0,09% 11,345 10,970 11,160 1.426.543
Axis Capital Holders Limited
104,050
-0,300 -0,29% 105,000 102,975 104,350 596.814
Axos Financial
97,690
+0,130 +0,13% 99,678 96,790 97,560 327.633
AZZ
133,280
-4,410 -3,20% 0,000 0,000 137,690 259.748

Koersen