Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE » A

Knoppen
3D Systems Corp
2,360
+0,030 +1,29% 2,510 2,320 2,330 3.575.033
3M Company
169,420
+1,480 +0,88% 170,400 167,790 167,940 2.828.238
A10 Networks
17,280
-0,120 -0,69% 17,475 17,110 17,400 439.421
AA Mission Acquisition Corp
10,670
+0,010 +0,09% 10,680 10,660 10,660 158.327
AA Mission Acquisition Corp. I
9,980
-0,005 -0,05% 9,980 9,980 9,985 756
AAR Corp
97,710
-0,520 -0,53% 99,650 97,260 98,230 689.128
Abacus Global Management Inc
8,350
-0,260 -3,02% 8,885 8,340 8,610 441.363
Abacus Global Management Inc
26,090
+0,090 +0,35% 26,090 25,820 26,000 4.433
Abbott Laboratories
124,300
-1,620 -1,29% 124,670 122,200 125,920 5.169.800
ABBVIE
220,750
+0,670 +0,30% 220,750 215,850 220,080 4.872.602
Abercrombie & Fitch Co
103,010
-21,860 -17,51% 108,490 102,530 124,870 2.675.477
ABM Industries
44,270
-0,210 -0,47% 44,610 43,755 44,480 714.466
abrdn Global Infrastructure In
21,450
+0,070 +0,33% 21,690 21,250 21,380 310.682
abrdn Healthcare Investors
18,910
-0,260 -1,36% 19,310 18,778 19,170 190.141
abrdn Healthcare Opportunities
19,820
+0,030 +0,15% 19,820 19,570 19,790 205.325
abrdn Income Credit Strategies
5,620
+0,020 +0,36% 5,640 5,560 5,600 729.095
abrdn Life Sciences Investors
16,690
-0,060 -0,36% 16,860 16,400 16,750 174.660
abrdn World Healthcare Fund
12,780
-0,050 -0,39% 12,820 12,720 12,830 239.553
Acadia Realty Trust
20,790
-0,120 -0,57% 21,230 20,730 20,910 1.370.848
Acadian Asset Management Inc
52,620
+0,100 +0,19% 53,040 51,120 52,520 204.519
Accel Entertainment
11,330
-0,190 -1,65% 11,480 11,290 11,520 259.614
Accelerant Holdings
15,430
+0,080 +0,52% 15,610 14,700 15,350 839.920
Accenture PLC
276,800
-4,160 -1,48% 280,500 273,000 280,960 3.622.827
Acco Brands Corp
4,010
+0,070 +1,78% 4,040 3,930 3,940 744.723
ACRES Commercial Realty Corp
20,070
-0,330 -1,62% 20,385 19,980 20,400 17.080
Acuity Inc
325,730
+9,730 +3,08% 326,550 315,070 316,000 1.016.510
Acuren Corp
11,200
-0,440 -3,78% 11,700 11,040 11,640 2.270.307
Acushnet Holdings Corp
88,240
+0,970 +1,11% 89,220 87,600 87,270 517.202
ACV Auctions Inc
8,740
-0,030 -0,34% 8,835 8,630 8,770 1.550.586
Adams Diversified Equity Fund
23,340
-0,210 -0,89% 23,669 23,200 23,550 452.092
ADC Therapeutics SA
3,700
+0,040 +1,09% 3,850 3,690 3,660 504.300
Adecoagro SA
8,360
+0,140 +1,70% 8,410 8,160 8,220 481.364
Adient plc
21,450
+0,850 +4,13% 21,620 20,550 20,600 2.096.639
ADT
8,140
-0,110 -1,33% 8,220 8,105 8,250 4.147.229
Adtalem Global Education
114,560
+0,990 +0,87% 116,375 113,125 113,570 231.101
Advance Auto Parts
42,370
-0,620 -1,44% 43,530 42,220 42,990 1.659.122
Advanced Drainage Systems
157,160
+0,380 +0,24% 157,923 155,230 156,780 598.581
AdvanSix
18,210
-0,050 -0,27% 18,550 18,130 18,260 229.322
Advent Convertible and Income
12,850
-0,010 -0,08% 12,940 12,800 12,860 252.915
AECOM
97,260
-2,320 -2,33% 100,000 96,600 99,580 2.087.924
Aegon Funding Company LLC
20,070
+0,120 +0,60% 20,110 19,900 19,950 33.975
Aegon Ltd
7,670
-0,080 -1,03% 7,780 7,650 7,750 2.539.922
Aercap Holdings NV
144,280
+0,520 +0,36% 145,600 143,660 143,760 1.111.298
AES Corp
13,970
-0,350 -2,44% 14,160 13,905 14,320 8.807.099
Affiliated Managers Group
21,350
-0,100 -0,47% 21,450 21,300 21,450 20.914
Affiliated Managers Group
310,840
-1,450 -0,46% 313,555 309,320 312,290 241.040
Affiliated Managers Group
17,430
+0,110 +0,64% 17,460 17,330 17,320 30.038
Affiliated Managers Group
15,550
+0,030 +0,19% 15,600 15,480 15,520 14.715
Affiliated Managers Group
24,190
-0,120 -0,49% 24,330 24,180 24,310 43.061
Aflac
107,960
-0,920 -0,84% 109,430 107,355 108,880 1.942.579
AG Mortgage Investment Trust
25,510
+0,130 +0,51% 25,600 25,460 25,380 1.032
AG Mortgage Investment Trust,
25,484
+0,020 +0,08% 25,500 25,480 25,464 2.381
AGCO Corp
111,170
+0,020 +0,02% 112,820 110,320 111,150 806.126
Agilent Technologies
146,320
-1,670 -1,13% 150,095 143,140 147,990 2.593.455
agilon health
0,950
-0,036 -3,69% 0,997 0,940 0,986 4.219.663
Agnico Eagle Mines Ltd
199,080
+4,750 +2,44% 200,800 195,530 194,330 2.800.270
Agree Realty Corp
71,410
+0,030 +0,04% 71,700 70,711 71,380 1.724.908
AI Infrastructure Acquisition
9,975
+0,015 +0,15% 9,975 9,965 9,960 33.070
Air Lease Corp
64,310
+0,060 +0,09% 64,325 64,240 64,250 1.128.043
Air Products & Chemicals
266,180
-0,860 -0,32% 268,580 264,445 267,040 1.045.179
aka Brands Holding Corp
11,783
-0,424 -3,47% 12,260 11,596 12,207 4.301
Alamo Group
188,860
+0,750 +0,40% 189,710 186,852 188,110 90.508
Alamos Gold
42,770
+0,210 +0,49% 43,866 42,690 42,560 2.059.312
Alaska Air Group
47,850
-0,820 -1,68% 49,105 47,270 48,670 3.101.912
Albany International Corp
57,180
+0,260 +0,46% 57,500 56,725 56,920 162.274
Albemarle Corp
176,880
+15,590 +9,67% 177,670 172,750 161,290 3.411.540
Albertsons Companies
17,190
-0,030 -0,17% 17,240 17,030 17,220 8.546.927
Alcoa Corp
65,370
+1,700 +2,67% 66,240 64,400 63,670 6.903.886
Alcon
78,990
-1,140 -1,42% 81,560 77,885 80,130 1.941.236
Alexander & Baldwin
20,790
+0,060 +0,29% 20,800 20,720 20,730 880.884
Alexander's
227,020
-2,300 -1,00% 231,500 224,325 229,320 78.841
Alexandria Real Estate Equitie
54,640
+0,280 +0,52% 54,900 53,610 54,360 1.760.165
Algonquin Power & Utilities Co
6,340
-0,050 -0,78% 6,390 6,300 6,390 3.279.678
Algonquin Power & Utilities Co
25,580
+0,020 +0,08% 25,584 25,560 25,560 6.568
Alibaba Group Holding Limited
167,010
+16,050 +10,63% 170,680 164,910 150,960 18.850.362
Alight
1,610
-0,050 -3,01% 1,690 1,590 1,660 10.626.001
Allegion Public Limited
161,690
+0,230 +0,14% 162,450 160,000 161,460 1.039.000
Alliance Laundry Holdings Inc
21,390
-0,290 -1,34% 22,107 21,320 21,680 845.282
Alliance National Municipal In
10,940
+0,040 +0,37% 10,940 10,900 10,900 53.133
AllianceBernstein Holding LP
37,940
-0,530 -1,38% 38,500 37,930 38,470 232.506
ALLIANCEBERSTEIN GLOBAL HIGH I
10,670
0,000 0,00% 10,690 10,660 10,670 214.451
Allied Gold Corp
26,560
+0,350 +1,34% 26,865 26,130 26,210 877.405
Allison Transmission Holdings
105,960
+0,620 +0,59% 106,190 104,890 105,340 651.352
Allspring Global Dividend Oppo
6,000
+0,010 +0,17% 6,020 5,970 5,990 158.722
Allstate Corp (The)
197,650
-14,560 -6,86% 210,100 197,000 212,210 4.467.953
Allurion Technologies
1,720
-0,120 -6,52% 1,849 1,700 1,840 45.846
Ally Financial
43,740
-0,630 -1,42% 44,520 43,655 44,370 2.680.477
Alpha Metallurgical Resources
240,520
-5,570 -2,26% 248,250 230,991 246,090 319.053
Alpine Income Property Trust
17,040
+0,030 +0,18% 17,320 17,040 17,010 135.557
Alta Equipment Group
6,320
+0,520 +8,97% 6,480 6,050 5,800 214.849
Alto Neuroscience
16,500
-0,440 -2,60% 17,340 15,900 16,940 147.644
Altria Group
60,150
+2,620 +4,55% 60,150 58,360 57,530 12.441.837
Alussa Energy Acquisition Corp
9,930
0,000 0,00% 9,950 9,910 9,930 133
Ambev SA
2,570
0,000 0,00% 2,580 2,540 2,570 15.950.911
Ambiq Micro Inc
32,880
-2,310 -6,56% 35,570 32,000 35,190 205.325
AMC Entertainment Holdings
1,610
-0,030 -1,83% 1,760 1,600 1,640 46.111.498
Amcor Plc
8,750
+0,100 +1,16% 8,765 8,610 8,650 24.710.357
Amentum Holdings Inc
34,300
-0,100 -0,29% 34,500 33,991 34,400 1.466.676
Amer Sports
38,260
+0,270 +0,71% 38,405 37,700 37,990 1.883.871
Amerant Bancorp
19,990
-0,360 -1,77% 20,010 19,720 20,350 159.604
Ameren Corp
101,430
+1,230 +1,23% 101,545 99,895 100,200 1.419.878
Ameresco
31,580
+0,510 +1,64% 31,799 31,020 31,070 303.734
America Movil SAB de CV
20,460
-0,040 -0,20% 20,550 20,250 20,500 2.245.993
American Assets Trust
18,510
-0,480 -2,53% 19,050 18,500 18,990 410.176
American Axle & Manufacturing
7,750
+0,020 +0,26% 7,920 7,570 7,730 2.922.992
American Eagle Outfitters
26,690
-0,130 -0,48% 27,075 25,800 26,820 4.679.025
American Exceptionalism Acquis
11,400
+0,050 +0,44% 11,570 11,400 11,350 388.896
American Express Company
358,000
-17,610 -4,69% 360,290 355,950 375,610 3.774.972
American Financial Group
129,520
-2,080 -1,58% 131,620 129,260 131,600 411.511
American Financial Group
21,025
+0,005 +0,02% 21,025 20,970 21,020 1.608
American Financial Group
17,360
+0,220 +1,28% 17,380 17,180 17,140 33.200
American Financial Group
19,260
+0,014 +0,07% 19,320 19,225 19,246 20.046
American Financial Group
21,670
-0,050 -0,23% 21,805 21,650 21,720 7.754
American Healthcare REIT
47,740
+0,200 +0,42% 48,320 47,010 47,540 1.353.943
American Homes 4 Rent
31,040
+0,030 +0,10% 31,200 30,510 31,010 4.781.154
American Integrity Insurance G
19,260
-0,500 -2,53% 19,810 19,085 19,760 94.637
American International Group
72,290
-1,800 -2,43% 74,320 72,110 74,090 8.388.650
American Realty Investors
15,920
-0,140 -0,87% 16,100 15,920 16,060 766
American States Water Company
73,820
-0,500 -0,67% 74,232 73,150 74,320 191.176
American Strategic Investment
9,480
+0,470 +5,22% 9,950 9,200 9,010 5.291
American Tower Corp
173,960
+5,450 +3,23% 174,120 169,710 168,510 2.870.456
American Vanguard Corp
3,840
-0,060 -1,54% 3,960 3,810 3,900 162.372
American Water Works Company
131,260
+0,960 +0,74% 131,380 128,680 130,300 2.202.147
American Well Corp
4,720
-0,240 -4,84% 4,990 4,600 4,960 94.355
Americold Realty Trust
13,290
+0,010 +0,08% 13,366 13,075 13,280 3.189.978
Ameriprise Financial
495,370
-14,790 -2,90% 511,290 494,080 510,160 533.569
Ameris Bancorp
78,240
-1,130 -1,42% 80,010 77,710 79,370 566.757
Ametek
211,730
+1,970 +0,94% 211,793 209,070 209,760 1.039.918
AMN Healthcare Services
15,320
+0,010 +0,07% 15,940 15,260 15,310 695.741
Ampco-Pittsburgh Corp
5,500
-0,280 -4,84% 5,990 5,415 5,780 258.469
Amphenol Corp
148,970
+8,810 +6,29% 149,110 144,090 140,160 8.061.506
Amplify Energy Corp
4,830
+0,240 +5,23% 4,915 4,730 4,590 538.291
Amprius Technologies
9,670
-0,340 -3,40% 10,219 9,385 10,010 7.996.210
AMREP Corp
21,660
-0,050 -0,23% 21,660 21,500 21,710 8.264
AMRIZE AG
56,440
-1,270 -2,20% 56,570 55,795 57,710 3.963.090
AMTD Digital
1,390
-0,030 -2,11% 1,450 1,390 1,420 205.438
AMTD IDEA Group
1,030
0,000 -0,01% 1,040 1,010 1,030 18.002
Andersen Group Inc.
23,000
-0,940 -3,93% 24,445 22,950 23,940 168.000
Angel Oak Financial Strategies
13,280
+0,096 +0,73% 13,330 13,260 13,184 56.663
Angel Oak Mortgage REIT
8,890
-0,090 -1,00% 9,000 8,835 8,980 72.635
Angel Oak Mortgage Reit Inc
25,655
-0,035 -0,14% 25,700 25,620 25,690 1.382
Angel Oak Mortgage REIT, Inc.
25,750
+0,080 +0,31% 25,850 25,650 25,670 10.299
ANGEL STUDIOS, INC.
4,180
-0,030 -0,71% 4,343 4,130 4,210 514.372
AngloGold Ashanti plc
97,660
+1,070 +1,11% 99,670 96,920 96,590 1.619.670
Anheuser-Busch INBEV SA/NV
67,890
+1,150 +1,72% 67,890 66,530 66,740 3.094.369
Annaly Capital Management
23,180
-0,010 -0,04% 23,300 23,030 23,190 7.199.810
Annovis Bio
3,120
-0,550 -14,99% 3,530 3,000 3,670 1.205.875
Antero Midstream Corp
17,710
+0,160 +0,91% 17,820 17,560 17,550 2.875.355
ANTERO RESOURCES Corp
32,490
+0,160 +0,49% 33,500 32,160 32,330 4.716.636
AO Smith Corp
70,570
-0,440 -0,62% 71,570 69,970 71,010 990.854
Aon plc
344,590
-5,900 -1,68% 350,700 343,230 350,490 1.028.408
Apartment Investment and Manag
5,880
-0,010 -0,17% 5,930 5,870 5,890 1.742.086
APi Group Corporation
42,790
+0,920 +2,20% 42,940 42,210 41,870 2.189.509
Apollo Commercial Real Estate
9,860
-0,120 -1,20% 10,020 9,810 9,980 697.716
Apollo Global Management
143,240
-0,670 -0,47% 143,519 139,940 143,910 3.439.484
Apollo Global Management
26,410
-0,035 -0,13% 26,460 26,350 26,445 37.042
Apple Hospitality REIT
12,390
-0,040 -0,32% 12,575 12,300 12,430 1.120.888
Applied Industrial Technologie
278,770
+5,070 +1,85% 278,900 273,470 273,700 275.958
AptarGroup
123,500
-1,630 -1,30% 125,440 122,539 125,130 351.904
Aptiv PLC
88,250
-0,420 -0,47% 88,930 86,970 88,670 1.990.544
Aramark
38,360
-0,410 -1,06% 38,770 37,880 38,770 2.744.404
Arbor Realty Trust
7,750
-0,060 -0,77% 7,907 7,695 7,810 3.134.082
ArcelorMittal
48,080
+0,230 +0,48% 48,440 47,540 47,850 2.142.012
Archer Aviation
8,470
-0,340 -3,86% 9,060 8,150 8,810 52.412.972
Archer Daniels Midland Company
63,380
+1,180 +1,90% 63,420 62,010 62,200 2.717.999
Archrock
26,040
+0,680 +2,68% 26,520 25,785 25,360 1.950.623
Arcos Dorados Holdings
7,800
-0,080 -1,02% 7,880 7,785 7,880 651.884
Arcosa
111,170
-0,250 -0,22% 111,370 109,210 111,420 205.420
Arcus Biosciences
22,740
+1,730 +8,23% 22,815 21,730 21,010 3.097.684
Ardagh Metal Packaging SA
4,310
+0,030 +0,70% 4,320 4,250 4,280 754.664
Ardent Health Inc
8,840
-0,030 -0,34% 8,860 8,720 8,870 212.830
ARDMORE SHIPPING Corp
11,980
+0,360 +3,10% 12,200 11,810 11,620 684.210
Ares Commercial Real Estate Co
4,910
-0,060 -1,21% 5,000 4,840 4,970 646.192
Ares Dynamic Credit Allocation
13,700
+0,130 +0,96% 13,700 13,551 13,570 134.242
Ares Management Corp
169,210
-5,080 -2,91% 174,490 167,470 174,290 2.580.327
Argan
314,090
+4,830 +1,56% 322,680 310,750 309,260 307.186
Arista Networks Inc
129,930
+7,040 +5,73% 130,690 123,050 122,890 8.638.925
Arlo Technologies
13,820
+0,240 +1,77% 13,970 13,530 13,580 1.232.601
Armada Hoffler Properties
6,880
-0,050 -0,72% 6,950 6,825 6,930 469.279
ARMOUR Residential REIT
18,680
+0,580 +3,20% 18,741 18,580 18,100 4.743.961
Armstrong World Industries
199,330
+0,920 +0,46% 200,430 197,090 198,410 239.427
Array Digital Infrastructure I
53,650
+0,890 +1,69% 53,965 52,381 52,760 201.959
Arrow Electronics
115,950
+0,650 +0,56% 116,890 115,020 115,300 486.531
Arthur J Gallagher & Co
257,000
-7,840 -2,96% 264,690 255,300 264,840 2.950.901
Artisan Partners Asset Managem
42,880
-1,110 -2,52% 43,820 42,370 43,990 306.271
Artivion
42,900
+0,010 +0,02% 43,448 41,820 42,890 267.099
ASA Gold and Precious Metals L
63,670
+1,810 +2,93% 66,115 63,310 61,860 93.525
Asana
11,910
-1,050 -8,10% 12,975 11,865 12,960 6.736.130
Asbury Automotive Group
245,530
-5,910 -2,35% 247,040 237,380 251,440 279.161
ASE Technology Holding Co Ltd
18,700
+1,060 +6,01% 18,810 18,470 17,640 5.217.268
ASGN
48,800
-2,000 -3,94% 51,210 48,780 50,800 349.353
Ashford Hospitality Trust Inc
3,970
-0,350 -8,10% 4,070 3,430 4,320 223.764
Ashland
64,110
-0,240 -0,37% 65,193 63,610 64,350 691.916
Aspen Aerogels
3,460
+0,160 +4,85% 3,540 3,280 3,300 1.334.894
Aspen Insurance Holdings Ltd.
37,270
+0,010 +0,03% 37,280 37,250 37,260 108.469
Associated Banc-Corp
24,670
+0,060 +0,24% 24,740 24,600 24,610 11.549
Associated Banc-Corp
26,010
-0,010 -0,04% 26,365 25,955 26,020 1.998.821
Assurant
235,010
-3,220 -1,35% 239,110 233,490 238,230 364.652
Assurant
20,220
-0,160 -0,79% 20,390 20,089 20,380 19.638
Assured Guaranty Ltd
85,390
-3,610 -4,06% 88,700 85,000 89,000 323.353
AT&T
23,300
-0,690 -2,88% 23,750 23,190 23,990 40.890.589
AT&T
22,670
+0,060 +0,27% 22,740 22,590 22,610 88.693
Ategrity Specialty Insurance C
18,420
-0,140 -0,75% 18,780 18,100 18,560 95.110
Athene Holding Ltd
25,200
+0,120 +0,48% 25,230 25,090 25,080 53.193
ATI
124,420
+0,960 +0,78% 125,446 123,200 123,460 1.176.997
Atkore
69,150
+1,750 +2,60% 69,970 68,537 67,400 270.088
Atlantic Union Bankshares Corp
36,650
-0,100 -0,27% 36,980 36,560 36,750 1.153.351
Atlas Energy Solutions
10,710
-0,020 -0,19% 10,980 10,670 10,730 1.598.550
Atmos Energy Corp
168,410
+0,800 +0,48% 168,940 166,700 167,610 1.154.752
Atmus Filtration Technologies
55,540
+0,400 +0,73% 55,785 55,120 55,140 311.866
ATRenew
6,150
-0,190 -3,00% 6,340 6,110 6,340 868.288
ATS Corp
29,580
-0,130 -0,44% 29,680 29,210 29,710 64.383
Auna SA
4,720
-0,070 -1,46% 4,830 4,660 4,790 158.939
AUTOHOME
22,490
-0,290 -1,27% 22,690 22,210 22,780 413.700
Autoliv
128,170
+1,220 +0,96% 129,540 127,200 126,950 764.381
AutoNation
213,670
+0,850 +0,40% 213,980 209,035 212,820 231.060
AutoZone
3.505,750
-17,250 -0,49% 3.529,990 3.441,830 3.523,000 139.794
AvalonBay Communities
178,810
+0,420 +0,24% 179,655 175,000 178,390 932.785
Avanos Medical
11,400
-0,950 -7,69% 12,035 11,380 12,350 415.278
Avantor
12,600
+0,190 +1,53% 12,840 12,085 12,410 10.610.029
Avery Dennison Corp
187,730
-0,240 -0,13% 189,670 186,525 187,970 568.027
Avidia Bancorp Inc
16,810
+0,170 +1,02% 16,900 16,630 16,640 33.167
Avient Corp
34,680
+0,340 +0,99% 34,740 33,950 34,340 565.221
Avista Corp
39,220
+0,140 +0,36% 39,460 38,960 39,080 509.927
Axalta Coating Systems Ltd
33,070
+0,080 +0,24% 33,165 32,840 32,990 5.264.180
AXIA Energia
9,200
-0,250 -2,65% 9,450 9,165 9,450 890.914
Axis Capital Holders Limited
99,050
-2,320 -2,29% 101,375 98,320 101,370 607.295
Axos Financial
91,700
-0,650 -0,70% 92,300 90,810 92,350 222.700
AZZ
121,840
+0,360 +0,30% 123,063 120,410 121,480 179.354

Koersen