Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE » A

Knoppen
3D Systems Corp
2,080
0,000 0,00% 2,105 2,030 2,080 1.224.793
3M Company
165,790
+0,400 +0,24% 166,590 163,310 165,390 2.325.703
A10 Networks
16,680
-0,160 -0,95% 17,000 16,665 16,840 617.093
AA Mission Acquisition Corp
10,570
-0,055 -0,52% 10,600 10,570 10,625 1.035
AA Mission Acquisition Corp. I
9,997
0,000 0,00% 10,010 9,980 9,997 63
AAR Corp
77,760
-1,190 -1,51% 79,250 76,900 78,950 274.922
Abbott Laboratories
130,000
-0,030 -0,02% 132,025 129,290 130,030 6.774.995
ABBVIE
233,870
-0,130 -0,06% 237,190 232,113 234,000 6.232.602
Abercrombie & Fitch Co
69,520
-0,060 -0,09% 70,710 69,010 69,580 1.241.915
ABM Industries
40,490
+0,180 +0,45% 40,830 40,270 40,310 378.500
abrdn Global Infrastructure In
20,820
+0,180 +0,87% 20,840 20,575 20,640 148.248
abrdn Healthcare Investors
18,880
-0,060 -0,32% 18,989 18,650 18,940 234.367
abrdn Healthcare Opportunities
18,150
0,000 0,00% 18,245 18,090 18,150 128.213
abrdn Income Credit Strategies
5,380
-0,090 -1,65% 5,460 5,380 5,470 661.839
abrdn Life Sciences Investors
17,250
+0,090 +0,52% 17,380 16,990 17,160 186.312
abrdn World Healthcare Fund
12,580
-0,080 -0,63% 12,660 12,460 12,660 115.757
Acadia Realty Trust
19,920
+0,200 +1,01% 19,940 19,630 19,720 679.157
Acadian Asset Management Inc
42,370
+0,440 +1,05% 42,560 41,470 41,930 212.579
Accel Entertainment
9,790
-0,100 -1,01% 9,960 9,725 9,890 240.970
Accelerant Holdings
13,700
+0,770 +5,96% 13,720 12,810 12,930 1.152.952
Accenture PLC
240,000
-1,330 -0,55% 241,750 237,430 241,330 3.375.269
Acco Brands Corp
3,340
+0,020 +0,60% 3,350 3,305 3,320 1.182.807
ACRES Commercial Realty Corp
21,340
-0,080 -0,37% 21,609 21,020 21,420 26.486
Acuity Inc
345,240
+2,650 +0,77% 351,430 335,500 342,590 244.547
Acuren Corp
9,430
+0,180 +1,95% 9,625 9,180 9,250 4.123.150
Acushnet Holdings Corp
78,490
+0,060 +0,08% 79,245 77,430 78,430 207.556
ACV Auctions Inc
6,540
+0,240 +3,81% 6,580 6,160 6,300 3.549.304
Adams Diversified Equity Fund
23,150
-0,190 -0,81% 23,290 22,950 23,340 355.806
ADC Therapeutics SA
4,000
+0,030 +0,76% 4,100 3,910 3,970 718.212
Adecoagro SA
7,850
+0,180 +2,35% 7,870 7,560 7,670 335.305
Adient plc
18,900
-0,150 -0,79% 19,420 18,760 19,050 1.095.534
ADT
7,970
-0,060 -0,75% 8,055 7,948 8,030 5.207.887
Adtalem Global Education
95,750
+1,970 +2,10% 96,670 94,250 93,780 499.035
Advance Auto Parts
49,760
+0,830 +1,70% 50,423 48,080 48,930 821.047
Advanced Drainage Systems
142,020
+1,130 +0,80% 143,400 137,530 140,890 939.255
AdvanSix
14,300
-0,120 -0,83% 14,510 14,100 14,420 510.199
Advent Convertible and Income
12,310
+0,050 +0,41% 12,360 12,100 12,260 178.558
AECOM
127,140
-4,780 -3,62% 131,570 123,592 131,920 1.843.869
Aegon Funding Company LLC
20,120
-0,110 -0,54% 20,160 19,810 20,230 35.960
Aegon Ltd
7,510
-0,120 -1,57% 7,570 7,450 7,630 7.306.104
Aercap Holdings NV
132,040
-0,930 -0,70% 133,560 131,380 132,970 906.133
AES Corp
13,720
-0,200 -1,44% 14,140 13,610 13,920 7.939.854
Affiliated Managers Group
250,460
-0,770 -0,31% 253,200 246,110 251,230 161.414
Affiliated Managers Group
21,350
-0,060 -0,28% 21,480 21,300 21,410 13.241
Affiliated Managers Group
24,240
-0,020 -0,08% 24,350 24,150 24,260 36.177
Affiliated Managers Group
17,170
-0,020 -0,12% 17,433 17,170 17,190 9.593
Affiliated Managers Group
15,580
0,000 0,00% 15,620 15,385 15,580 15.212
Aflac
111,760
-0,510 -0,45% 112,620 111,555 112,270 2.253.591
AG Mortgage Investment Trust
7,670
-0,050 -0,65% 7,780 7,670 7,720 114.266
AG Mortgage Investment Trust
25,070
0,000 0,00% 25,140 25,060 25,070 248
AG Mortgage Investment Trust,
25,030
-0,079 -0,32% 25,100 25,030 25,109 2.932
AGCO Corp
102,100
-0,600 -0,58% 103,420 101,170 102,700 461.516
Agilent Technologies
143,840
-0,680 -0,47% 145,290 140,240 144,520 2.330.773
agilon health
0,548
+0,011 +1,99% 0,551 0,525 0,537 6.290.746
Agnico Eagle Mines Ltd
166,490
+1,550 +0,94% 168,226 163,685 164,940 1.877.861
Agree Realty Corp
73,910
+0,090 +0,12% 74,055 73,555 73,820 1.056.511
Air Lease Corp
63,690
0,000 0,00% 63,790 63,690 63,690 2.968.971
Air Products & Chemicals
252,160
-0,930 -0,37% 254,000 249,200 253,090 1.008.091
aka Brands Holding Corp
12,350
+0,170 +1,40% 12,400 11,520 12,180 11.583
Alamo Group
162,850
+1,190 +0,74% 165,860 162,400 161,660 157.002
Alamos Gold
33,820
+0,750 +2,27% 34,230 32,920 33,070 2.812.868
Alaska Air Group
39,050
-0,060 -0,15% 39,625 38,620 39,110 4.716.804
Albany International Corp
42,350
+0,930 +2,25% 43,180 41,150 41,420 1.071.255
Albemarle Corp
121,390
+3,690 +3,14% 122,420 114,910 117,700 4.524.125
Albertsons Companies
18,140
+0,020 +0,11% 18,250 17,935 18,120 6.005.431
Alcoa Corp
36,550
+0,770 +2,15% 36,870 35,170 35,780 5.739.871
Alcon
75,780
-0,830 -1,08% 75,980 74,790 76,610 1.970.593
Alexander & Baldwin
15,740
+0,070 +0,45% 15,775 15,620 15,670 262.593
Alexander's
213,630
+2,260 +1,07% 214,000 209,400 211,370 33.485
Alexandria Real Estate Equitie
50,800
-0,040 -0,08% 51,120 50,220 50,840 3.171.789
Algonquin Power & Utilities Co
6,020
+0,020 +0,33% 6,060 5,955 6,000 4.845.038
Algonquin Power & Utilities Co
25,680
-0,076 -0,29% 25,810 25,680 25,756 5.653
Alibaba Group Holding Limited
159,720
+2,010 +1,27% 161,280 156,700 157,710 12.438.918
Alight
2,030
-0,110 -5,14% 2,138 2,010 2,140 17.394.049
Allegion Public Limited
161,070
+1,100 +0,69% 161,440 158,730 159,970 1.043.516
ALLETE
67,410
-0,040 -0,06% 67,570 67,400 67,450 784.594
Alliance Laundry Holdings Inc
23,760
-0,420 -1,74% 24,750 23,760 24,180 324.119
Alliance National Municipal In
10,930
0,000 0,00% 10,950 10,900 10,930 68.545
AllianceBernstein Holding LP
39,130
+0,210 +0,54% 39,270 38,540 38,920 155.970
ALLIANCEBERSTEIN GLOBAL HIGH I
10,650
-0,050 -0,47% 10,690 10,600 10,700 282.700
Allied Gold Corp
16,770
+0,230 +1,39% 17,120 16,355 16,540 305.109
Allison Transmission Holdings
79,700
+0,430 +0,54% 80,210 78,770 79,270 784.621
Allspring Global Dividend Oppo
5,650
-0,010 -0,18% 5,650 5,580 5,660 187.474
Allstate Corp (The)
209,960
+0,750 +0,36% 212,110 209,210 209,210 1.507.800
Allurion Technologies
1,420
+0,020 +1,43% 1,430 1,360 1,400 51.367
Ally Financial
37,650
-0,060 -0,16% 37,935 37,180 37,710 3.652.761
Alpha Metallurgical Resources
161,480
+1,970 +1,24% 163,350 156,600 159,510 146.097
Alpine Income Property Trust
16,560
+0,130 +0,79% 16,700 16,200 16,430 162.693
Alta Equipment Group
4,370
-0,050 -1,13% 4,500 4,310 4,420 285.536
Altice USA
1,790
+0,020 +1,13% 1,900 1,750 1,770 3.838.978
Alto Neuroscience
14,750
+0,950 +6,88% 14,920 13,600 13,800 439.647
Altria Group
58,940
+0,810 +1,39% 59,270 58,380 58,130 9.548.769
Ambac Financial Group
9,080
-0,090 -0,98% 9,290 9,080 9,170 598.077
Ambev SA
2,530
-0,010 -0,39% 2,550 2,520 2,540 42.095.039
Ambiq Micro Inc
23,060
-1,200 -4,95% 24,030 22,965 24,260 94.249
AMC Entertainment Holdings
2,180
+0,010 +0,46% 2,220 2,110 2,170 22.544.665
Amcor Plc
8,460
+0,010 +0,12% 8,475 8,350 8,450 26.984.808
Amentum Holdings Inc
21,790
+0,300 +1,40% 22,140 21,110 21,490 1.640.025
Amer Sports
33,360
+2,600 +8,45% 34,035 31,250 30,760 13.868.373
Amerant Bancorp
17,100
+0,160 +0,94% 17,200 16,830 16,940 318.089
Ameren Corp
104,900
-0,470 -0,45% 106,078 104,850 105,370 1.950.431
Ameresco
31,140
+0,060 +0,19% 31,800 30,010 31,080 540.975
America Movil SAB de CV
23,420
+0,280 +1,21% 23,670 23,100 23,140 2.692.697
American Assets Trust
18,870
+0,060 +0,32% 18,980 18,780 18,810 385.795
American Axle & Manufacturing
6,030
-0,060 -0,99% 6,180 5,990 6,090 2.326.875
American Eagle Outfitters
17,500
-0,160 -0,91% 17,670 17,160 17,660 4.057.798
American Exceptionalism Acquis
10,950
+0,040 +0,37% 11,000 10,800 10,910 263.605
American Express Company
340,660
-0,590 -0,17% 343,725 334,100 341,250 4.216.841
American Financial Group
22,130
-0,040 -0,18% 22,200 22,095 22,170 4.677
American Financial Group
138,440
-0,450 -0,32% 139,330 137,000 138,890 391.898
American Financial Group
19,590
-0,120 -0,61% 19,700 19,570 19,710 3.840
American Financial Group
21,416
+0,146 +0,69% 21,550 21,325 21,270 1.573
American Financial Group
17,410
-0,090 -0,51% 17,550 17,410 17,500 7.032
American Healthcare REIT
49,160
+1,250 +2,61% 49,780 47,690 47,910 1.951.835
American Homes 4 Rent
31,880
-0,030 -0,09% 31,985 31,530 31,910 2.456.986
American Integrity Insurance G
23,170
-0,980 -4,06% 24,205 22,510 24,150 285.974
American International Group
77,070
+0,610 +0,80% 77,790 76,360 76,460 2.422.267
American Realty Investors
15,550
+0,450 +2,98% 15,550 15,000 15,100 1.883
American States Water Company
72,360
-1,440 -1,95% 74,340 72,240 73,800 271.413
American Strategic Investment
8,000
+0,100 +1,27% 8,000 8,000 7,900 740
American Tower Corp
181,550
+1,080 +0,60% 182,360 178,940 180,470 3.436.750
American Vanguard Corp
4,730
-0,070 -1,46% 4,820 4,605 4,800 225.242
American Water Works Company
129,910
-2,770 -2,09% 133,310 129,510 132,680 1.784.068
American Well Corp
4,020
+0,060 +1,52% 4,110 3,900 3,960 176.645
Americold Realty Trust
10,810
-0,070 -0,64% 11,150 10,750 10,880 5.697.918
Ameriprise Financial
442,810
+2,010 +0,46% 445,890 431,130 440,800 908.664
Ameris Bancorp
71,680
+1,250 +1,77% 72,340 69,580 70,430 511.762
Ametek
189,900
-1,290 -0,67% 191,480 188,820 191,190 1.619.719
AMN Healthcare Services
15,930
+0,030 +0,19% 16,250 15,640 15,900 954.020
Ampco-Pittsburgh Corp
2,620
-0,060 -2,24% 2,830 2,620 2,680 171.069
Amphenol Corp
132,440
+0,110 +0,08% 133,190 129,760 132,330 8.100.291
Amplify Energy Corp
5,500
+0,210 +3,97% 5,580 5,210 5,290 786.749
Amprius Technologies
10,670
+0,240 +2,30% 11,110 9,910 10,430 7.661.066
AMREP Corp
19,710
-0,280 -1,40% 20,490 19,710 19,990 3.095
AMRIZE AG
47,600
-0,460 -0,96% 47,930 46,870 48,060 3.850.394
AMTD Digital
1,510
+0,040 +2,72% 1,600 1,480 1,470 903.825
AMTD IDEA Group
1,030
-0,001 -0,05% 1,050 0,990 1,030 33.467
Angel Oak Financial Strategies
12,973
-0,047 -0,36% 13,151 12,840 13,020 69.802
Angel Oak Mortgage REIT
8,290
-0,600 -6,75% 8,630 8,280 8,890 368.373
Angel Oak Mortgage Reit Inc
25,150
-0,050 -0,20% 25,280 25,085 25,200 10.679
Angel Oak Mortgage REIT, Inc.
25,090
+0,045 +0,18% 25,100 25,016 25,045 11.662
ANGEL STUDIOS, INC.
5,950
-0,190 -3,09% 6,051 5,720 6,140 696.387
AngloGold Ashanti plc
80,100
+2,340 +3,01% 81,050 77,860 77,760 2.862.071
Anheuser-Busch INBEV SA/NV
61,160
-0,960 -1,55% 61,890 60,970 62,120 2.914.403
Annaly Capital Management
21,560
+0,060 +0,28% 21,620 21,390 21,500 5.169.596
Annovis Bio
3,370
+0,340 +11,22% 3,820 2,980 3,030 7.205.610
Antero Midstream Corp
17,860
+0,040 +0,22% 18,000 17,710 17,820 2.059.903
ANTERO RESOURCES Corp
34,760
+1,120 +3,33% 34,950 33,050 33,640 4.396.359
Anywhere Real Estate
12,480
-0,040 -0,32% 12,730 12,310 12,520 1.525.048
AO Smith Corp
63,380
+0,070 +0,11% 63,805 62,960 63,310 1.257.575
Aon plc
348,540
-1,480 -0,42% 352,640 344,410 350,020 1.428.733
Apartment Investment and Manag
5,690
+0,070 +1,25% 5,690 5,605 5,620 1.738.320
APi Group Corporation
37,000
-0,400 -1,07% 37,470 36,610 37,400 2.377.983
Apollo Commercial Real Estate
9,740
+0,010 +0,10% 9,790 9,670 9,730 655.794
Apollo Global Management
26,240
+0,030 +0,11% 26,270 26,220 26,210 23.533
Apollo Global Management
124,320
-0,020 -0,02% 126,005 122,490 124,340 2.859.475
Apple Hospitality REIT
11,560
0,000 0,00% 11,620 11,460 11,560 1.328.338
Applied Industrial Technologie
242,610
+1,980 +0,82% 243,470 239,040 240,630 251.005
AptarGroup
119,310
-0,030 -0,03% 120,105 118,060 119,340 817.365
Aptiv PLC
75,770
-1,080 -1,41% 76,810 75,110 76,850 3.433.942
Aramark
36,680
+0,640 +1,78% 36,876 35,660 36,040 5.284.633
Arbor Realty Trust
8,530
+0,280 +3,39% 8,580 8,180 8,250 4.903.419
ArcelorMittal
39,300
+0,030 +0,08% 39,610 38,810 39,270 1.283.386
Archer Aviation
7,610
+0,190 +2,56% 7,770 7,250 7,420 57.803.766
Archer Daniels Midland Company
61,030
+2,290 +3,90% 61,130 58,250 58,740 3.312.330
Archrock
23,250
-0,010 -0,04% 23,520 22,880 23,260 1.566.168
Arcos Dorados Holdings
7,290
+0,050 +0,69% 7,390 7,140 7,240 757.061
Arcosa
98,470
+0,620 +0,63% 99,420 96,400 97,850 192.976
Arcus Biosciences
20,190
+0,200 +1,00% 20,444 19,440 19,990 1.431.418
Ardagh Metal Packaging SA
3,700
+0,120 +3,35% 3,710 3,550 3,580 1.105.400
Ardent Health Inc
8,700
+0,420 +5,07% 9,080 8,510 8,280 1.105.808
ARDMORE SHIPPING Corp
13,500
+0,660 +5,14% 13,556 12,700 12,840 1.409.333
Ares Commercial Real Estate Co
4,900
+0,040 +0,82% 4,940 4,710 4,860 474.901
Ares Dynamic Credit Allocation
13,620
-0,240 -1,73% 13,890 13,600 13,860 153.856
Ares Management Corp
142,690
+0,630 +0,44% 143,750 139,430 142,060 2.298.180
Argan
344,360
-1,990 -0,57% 353,455 338,570 346,350 324.817
Arista Networks Inc
123,450
-3,810 -2,99% 127,550 122,080 127,260 12.561.120
Arlo Technologies
13,410
-0,120 -0,89% 13,820 13,380 13,530 1.099.270
Armada Hoffler Properties
6,180
+0,040 +0,65% 6,180 6,040 6,140 757.653
ARMOUR Residential REIT
16,640
+0,200 +1,22% 16,660 16,280 16,440 2.278.056
Armstrong World Industries
179,900
+0,030 +0,02% 182,610 177,960 179,870 378.722
Array Digital Infrastructure I
44,530
+0,080 +0,18% 45,170 44,030 44,450 169.437
Arrow Electronics
105,300
+0,440 +0,42% 106,700 104,610 104,860 410.356
Arthur J Gallagher & Co
258,640
-0,670 -0,26% 261,560 256,000 259,310 1.814.939
Artisan Partners Asset Managem
41,290
+0,180 +0,44% 41,720 40,610 41,110 357.346
Artivion
44,830
-0,290 -0,64% 45,765 44,510 45,120 290.804
ASA Gold and Precious Metals L
47,550
+0,670 +1,43% 47,990 46,790 46,880 56.138
Asana
12,090
+0,060 +0,50% 12,145 11,590 12,030 5.320.874
Asbury Automotive Group
220,300
+3,520 +1,62% 220,920 212,980 216,780 139.014
ASE Technology Holding Co Ltd
14,170
-0,130 -0,91% 14,315 13,932 14,300 7.443.717
ASGN
41,350
-0,200 -0,48% 41,890 41,010 41,550 491.488
Ashford Hospitality Trust Inc
3,930
-0,040 -1,01% 4,090 3,850 3,970 37.554
Ashland
50,020
+0,420 +0,85% 50,180 49,277 49,600 719.571
Aspen Aerogels
3,120
+0,060 +1,96% 3,185 2,980 3,060 2.791.694
Aspen Insurance Holdings Ltd.
36,980
+0,120 +0,33% 36,980 36,850 36,860 336.525
Associated Banc-Corp
24,540
+0,410 +1,70% 24,605 23,930 24,130 1.613.672
Associated Banc-Corp
24,140
-0,110 -0,45% 24,240 24,000 24,250 21.684
Assurant
225,950
+1,120 +0,50% 227,280 224,320 224,830 213.774
Assurant
20,000
+0,170 +0,86% 20,030 19,610 19,830 17.231
Assured Guaranty Ltd
88,960
+2,210 +2,55% 89,380 86,755 86,750 356.248
AT&T
25,600
+0,130 +0,51% 25,770 25,340 25,470 41.527.553
AT&T
22,210
-0,030 -0,13% 22,340 22,180 22,240 59.938
Ategrity Specialty Insurance C
19,170
+0,490 +2,62% 19,310 18,015 18,680 60.703
Athene Holding Ltd
25,370
+0,040 +0,16% 25,410 25,300 25,330 15.340
ATI
98,180
-0,570 -0,58% 99,300 96,510 98,750 1.068.052
Atkore
65,100
+0,450 +0,70% 65,230 63,290 64,650 506.386
Atlantic Union Bankshares Corp
31,430
+0,140 +0,45% 31,690 30,870 31,290 844.074
Atlas Energy Solutions
9,050
+0,500 +5,85% 9,130 8,400 8,550 3.624.804
Atmos Energy Corp
175,220
-0,460 -0,26% 177,050 174,960 175,680 926.166
Atmus Filtration Technologies
46,260
+0,390 +0,85% 46,405 45,000 45,870 551.952
ATRenew
4,020
-0,010 -0,25% 4,050 3,960 4,030 1.532.580
ATS Corp
24,840
-0,330 -1,31% 25,430 24,590 25,170 103.723
Auna SA
5,130
+0,130 +2,60% 5,130 4,910 5,000 55.379
AUTOHOME
23,950
+0,150 +0,63% 24,045 23,510 23,800 316.904
Autoliv
117,350
+0,230 +0,20% 118,505 115,770 117,120 493.888
AutoNation
197,920
+4,720 +2,44% 198,110 191,900 193,200 443.721
AutoZone
3.827,890
-27,370 -0,71% 3.860,210 3.807,600 3.855,260 102.759
AvalonBay Communities
177,410
-0,100 -0,06% 178,249 176,010 177,510 744.223
Avanos Medical
11,240
+0,120 +1,08% 11,320 10,920 11,120 547.044
Avantor
11,140
+0,260 +2,39% 11,350 10,920 10,880 10.327.071
Avery Dennison Corp
168,730
-2,030 -1,19% 171,135 168,700 170,760 617.948
Avidia Bancorp Inc
14,940
0,000 0,00% 15,035 14,840 14,940 69.335
Avient Corp
28,310
+0,070 +0,25% 28,500 27,750 28,240 946.629
Avista Corp
40,890
-0,040 -0,10% 41,340 40,780 40,930 615.341
Axalta Coating Systems Ltd
28,000
-0,180 -0,64% 29,587 27,960 28,180 18.740.697
Axis Capital Holders Limited
100,910
+0,200 +0,20% 101,540 99,964 100,710 493.679
Axos Financial
76,300
+0,700 +0,93% 77,320 75,010 75,600 295.605
AZZ
98,680
+0,080 +0,08% 99,390 96,405 98,600 183.136

Koersen