Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » NYSE a - z » A

Knoppen
3D Systems Corp
3,770
-0,030 -0,79% 3,820 3,720 3,800 969.410
3M Company
104,860
+3,620 +3,58% 105,220 101,720 101,240 8.263.823
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
16,110
+0,250 +1,58% 16,110 15,880 15,860 433.421
AAR Corp
72,100
+0,150 +0,21% 73,180 71,820 71,950 261.476
Aaron's Company (The)
7,540
+0,140 +1,89% 7,580 7,400 7,400 166.893
ABB Ltd
37,130
0,000 0,00% 0,000 0,000 37,130 0
Abbott Laboratories
104,870
+0,280 +0,27% 105,190 104,160 104,590 8.348.798
ABBVIE
164,330
+0,540 +0,33% 164,930 162,180 163,790 4.580.541
Abercrombie & Fitch Co
135,810
-1,870 -1,36% 138,140 135,370 137,680 716.118
ABM Industries
46,660
+0,640 +1,39% 46,680 45,810 46,020 310.696
abrdn Healthcare Opportunities
20,550
-0,040 -0,19% 20,630 20,480 20,590 109.511
abrdn Income Credit Strategies
6,920
0,000 0,00% 6,930 6,885 6,920 261.637
abrdn World Healthcare Fund
13,010
-0,080 -0,61% 13,110 13,010 13,090 70.939
Acadia Realty Trust
17,260
-0,050 -0,29% 17,350 17,175 17,310 635.094
Accenture PLC
308,000
-0,520 -0,17% 310,590 306,750 308,520 2.582.472
Acco Brands Corp
5,170
+0,030 +0,58% 5,175 5,040 5,140 395.727
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 20,800 9.450
Acuity Brands
263,860
-2,400 -0,90% 267,470 263,380 266,260 256.554
Adecoagro SA
10,880
+0,010 +0,09% 10,935 10,780 10,870 498.707
Advance Auto Parts
73,950
-1,910 -2,52% 75,890 73,440 75,860 1.714.738
Advanced Drainage Systems
172,440
-3,740 -2,12% 184,270 168,280 176,180 1.201.293
AECOM
89,610
-1,480 -1,62% 90,940 89,460 91,090 789.310
Aegon Ltd
6,820
+0,060 +0,89% 6,840 6,750 6,760 3.325.699
Aercap Holdings NV
90,670
-2,160 -2,33% 92,869 90,630 92,830 1.466.375
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000 57,990 0
AES Corp
21,205
+0,075 +0,35% 21,595 21,010 21,130 12.827.802
Affiliated Managers Group
158,970
-1,510 -0,94% 161,000 158,960 160,480 176.774
Affiliated Managers Group
22,640
-0,110 -0,48% 0,000 22,550 22,750 13.126
Aflac
87,140
-0,340 -0,39% 88,080 87,100 87,480 1.646.622
AG Mortgage Investment Trust
19,400
0,000 0,00% 19,400 19,360 19,400 3.551
AG Mortgage Investment Trust
20,150
0,000 0,00% 0,000 0,000 20,150 108
AG Mortgage Investment Trust
6,980
+0,010 +0,14% 6,990 6,930 6,970 51.415
AGCO Corp
112,030
-6,010 -5,09% 115,365 112,010 118,040 1.176.785
Agilent Technologies
154,260
+0,180 +0,12% 154,840 152,570 154,080 1.324.863
Agnico Eagle Mines Ltd
68,810
-0,290 -0,42% 69,190 68,320 69,100 1.871.563
Agree Realty Corp
60,360
+0,180 +0,30% 60,510 60,000 60,180 484.867
Air Lease Corp
49,390
-0,780 -1,55% 50,070 49,165 50,170 552.500
Air Products & Chemicals
257,055
+5,455 +2,17% 258,130 252,140 251,600 2.745.999
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
196,020
-4,700 -2,34% 199,820 195,590 200,720 52.182
Alamos Gold
16,280
+0,150 +0,93% 16,370 15,910 16,130 2.550.254
Alaska Air Group
43,280
-0,200 -0,46% 43,745 43,020 43,480 1.167.250
Albany International Corp
90,090
-0,820 -0,90% 90,850 89,815 90,910 102.788
Albemarle Corp
129,190
+1,620 +1,27% 130,440 126,750 127,570 1.743.330
Alcoa Corp
40,150
+0,110 +0,27% 40,800 39,810 40,040 3.740.146
Alexander & Baldwin
17,130
+0,080 +0,47% 17,150 17,030 17,050 198.679
Alexander's
218,140
-0,980 -0,45% 220,440 212,720 219,120 8.310
Alexandria Real Estate Equitie
124,060
-1,110 -0,89% 125,170 124,000 125,170 771.624
Alibaba Group Holding Limited
86,670
+5,680 +7,01% 87,490 81,646 80,990 46.785.476
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000 847,790 0
Allegion Public Limited
125,390
-2,550 -1,99% 128,070 125,310 127,940 532.966
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 192,990 12.442.653
ALLETE
62,975
-0,175 -0,28% 63,050 62,880 63,150 689.497
Alliance Data Systems Corp
56,800
0,000 0,00% 0,000 0,000 56,800 0
AllianceBernstein Holding LP
33,960
-0,220 -0,64% 34,520 33,950 34,180 297.132
Alliant Energy Corp
51,970
-0,020 -0,04% 52,300 51,810 51,990 1.320.408
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 25,320 66.128
Allison Transmission Holdings
75,320
-0,610 -0,80% 75,950 75,010 75,930 564.288
Allstate Corp (The)
26,270
+0,060 +0,23% 26,290 26,210 26,210 19.377
Allstate Corp (The)
169,080
+2,810 +1,69% 169,655 167,130 166,270 1.173.733
Ally Financial
40,380
-0,720 -1,75% 41,090 40,300 41,100 2.656.090
Altria Group
45,950
+0,100 +0,22% 46,215 45,900 45,850 9.128.134
Alum Corp
9,040
0,000 0,00% 0,000 0,000 9,040 0
Ambev SA
2,390
0,000 0,00% 2,430 2,370 2,390 10.298.018
AMC Entertainment Holdings
4,640
-0,840 -15,33% 5,300 4,620 5,480 124.407.174
Ameren Corp
74,900
-0,430 -0,57% 75,840 74,755 75,330 2.781.766
Ameresco
27,400
-0,650 -2,32% 28,040 26,245 28,050 599.245
America Movil SAB de CV
19,730
-0,210 -1,05% 19,980 19,720 19,940 881.655
American Assets Trust
22,790
+0,170 +0,75% 22,810 22,500 22,620 365.953
American Axle & Manufacturing
7,900
0,000 0,00% 7,920 7,810 7,900 1.085.232
American Campus Communities
65,420
0,000 0,00% 0,000 0,000 65,420 0
American Customer Satisfaction
52,090
-1,635 -3,04% 0,000 0,000 53,726 21
American Eagle Outfitters
23,620
-0,560 -2,32% 24,160 23,290 24,180 4.018.007
American Electric Power Compan
92,530
+0,560 +0,61% 92,975 92,010 91,970 2.279.303
American Equity Investment Lif
56,470
0,000 0,00% 0,000 0,000 56,470 0
American Express Company
241,320
-0,380 -0,16% 243,348 240,850 241,700 2.605.726
American Financial Group
25,370
-0,010 -0,04% 25,380 25,360 25,380 19.149
American Financial Group
133,565
+2,415 +1,84% 133,960 131,918 131,150 291.253
American Homes 4 Rent
25,290
0,000 0,00% 25,290 25,280 25,290 8.265
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000 24,990 0
American Homes 4 Rent
36,450
-0,200 -0,55% 36,770 36,390 36,650 1.192.254
American International Group
0,045
-0,025 -35,43% 0,071 0,044 0,070 8.623.290
American International Group
78,740
-0,160 -0,20% 80,160 78,680 78,900 5.712.929
American Realty Investors
13,820
+0,140 +1,02% 13,825 13,418 13,680 2.394
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 11,500 9.831
American States Water Company
78,800
+0,660 +0,84% 78,860 77,900 78,140 176.528
American Tower Corp
194,940
+2,920 +1,52% 196,210 191,506 192,020 2.616.760
American Vanguard Corp
8,760
+0,020 +0,23% 8,930 8,720 8,740 345.668
American Water Works Company
134,270
+0,520 +0,39% 134,610 133,090 133,750 1.247.932
Ameriprise Financial
435,980
-3,410 -0,78% 442,090 435,925 439,390 403.737
AmerisourceBergen Corp
179,980
0,000 0,00% 0,000 0,000 179,980 0
Ametek
167,910
-1,720 -1,01% 170,075 167,820 169,630 978.243
AMN Healthcare Services
59,060
-1,120 -1,86% 60,460 58,360 60,180 647.336
Ampco-Pittsburgh Corp
1,550
-0,060 -3,73% 1,620 1,550 1,610 91.268
Amphenol Corp
131,775
-0,185 -0,14% 133,905 131,430 131,960 4.032.757
AMREP Corp
20,740
-0,380 -1,80% 21,150 20,710 21,120 8.856
AngloGold Ashanti plc
24,630
-0,190 -0,77% 24,765 24,240 24,820 1.802.688
Anheuser-Busch INBEV SA/NV
66,470
+0,440 +0,67% 66,710 66,180 66,030 1.340.697
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
20,320
-0,070 -0,34% 20,420 20,260 20,390 2.442.833
Antero Midstream Corp
14,750
+0,080 +0,55% 14,795 14,620 14,670 1.819.850
ANTERO RESOURCES Corp
34,155
-0,165 -0,48% 34,980 34,150 34,320 1.966.868
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
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
Anworth Mortgage Asset Corp
25,100
+0,040 +0,16% 25,100 25,050 25,060 2.250
AO Smith Corp
85,380
-1,390 -1,60% 87,210 85,360 86,770 770.704
Aon plc
292,020
+4,230 +1,47% 293,305 287,420 287,790 2.444.490
APA Corp
30,510
-0,030 -0,10% 30,650 30,201 30,540 4.446.167
Apartment Investment and Manag
8,360
+0,070 +0,84% 8,360 8,260 8,290 682.961
Apollo Commercial Real Estate
10,245
+0,015 +0,15% 10,275 10,170 10,230 1.084.617
Apollo Global Management
112,730
-2,590 -2,25% 115,200 112,680 115,320 1.814.784
Apollo Senior Floating Rate Fu
14,860
0,000 0,00% 14,916 14,850 14,860 47.296
Apollo Tactical Income Fund
14,710
-0,050 -0,34% 14,830 14,690 14,760 83.970
Apple Hospitality REIT
14,720
+0,060 +0,41% 14,755 14,600 14,660 2.635.997
Applied Industrial Technologie
196,860
-2,920 -1,46% 199,995 196,370 199,780 157.799
AptarGroup
147,540
+0,260 +0,18% 147,895 146,425 147,280 235.527
Aptiv PLC
82,290
+0,560 +0,69% 82,920 81,640 81,730 1.658.025
Aramark
33,520
-0,110 -0,33% 33,830 33,200 33,630 2.852.444
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
13,810
-0,870 -5,93% 14,175 13,655 14,680 4.312.222
ARC Document Solutions
2,750
-0,020 -0,72% 2,760 2,740 2,770 54.146
ArcelorMittal
26,400
+0,500 +1,93% 26,490 26,245 25,900 1.964.275
Archer Daniels Midland Company
61,600
+1,520 +2,53% 62,120 60,150 60,080 4.691.520
Archrock
20,365
+0,365 +1,82% 20,420 19,950 20,000 1.632.203
Arcos Dorados Holdings
10,460
-0,110 -1,04% 10,665 10,410 10,570 1.142.395
ARDMORE SHIPPING Corp
22,560
+0,270 +1,21% 22,635 22,110 22,290 706.829
Ares Commercial Real Estate Co
6,830
+0,050 +0,74% 6,850 6,720 6,780 404.628
Ares Dynamic Credit Allocation
14,550
-0,280 -1,89% 14,890 14,510 14,830 174.371
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000 24,990 0
Ares Management Corp
146,660
-3,160 -2,11% 150,010 146,530 149,820 1.618.328
Argan
66,320
-1,300 -1,92% 67,870 66,160 67,620 66.250
Arista Networks
320,260
-5,770 -1,77% 329,035 320,030 326,030 1.955.580
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
11,600
-0,100 -0,85% 11,735 11,530 11,700 431.113
ARMOUR Residential REIT
19,210
+0,020 +0,10% 19,335 19,130 19,190 799.976
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000 0,351 0
Armstrong World Industries
114,150
-2,900 -2,48% 117,175 113,930 117,050 376.191
Arrow Electronics
129,770
-0,210 -0,16% 131,000 129,535 129,980 283.056
Arthur J Gallagher & Co
255,520
+3,740 +1,49% 256,280 251,625 251,780 873.438
Artisan Partners Asset Managem
45,210
-1,210 -2,61% 45,615 45,120 46,420 212.622
Asbury Automotive Group
244,350
+4,620 +1,93% 245,145 238,970 239,730 190.402
ASE Technology Holding Co Ltd
10,490
-0,240 -2,24% 10,710 10,480 10,730 5.183.813
ASGN
101,250
-1,290 -1,26% 102,220 100,820 102,540 216.066
Ashford Hospitality Trust
15,333
+0,428 +2,87% 15,333 15,333 14,905 300
Ashford Hospitality Trust
1,320
0,000 0,00% 1,370 1,310 1,320 186.412
Ashford Hospitality Trust
13,200
+0,200 +1,54% 13,250 13,000 13,000 2.150
Ashland
98,620
+0,100 +0,10% 99,170 98,350 98,520 259.150
Aspen Aerogels
26,380
+0,230 +0,88% 26,750 25,800 26,150 1.006.603
Aspen Insurance Holdings Limit
25,810
-0,010 -0,04% 25,848 25,750 25,820 6.885
Associated Banc-Corp
22,180
-0,300 -1,33% 22,550 22,160 22,480 689.355
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 24,990 256
Associated Capital Group
34,380
+0,390 +1,15% 34,600 34,000 33,990 3.408
Assurant
175,480
+0,010 +0,01% 176,990 175,350 175,470 307.320
Assured Guaranty Ltd
77,350
-0,090 -0,12% 78,270 77,070 77,440 254.698
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
77,020
+0,050 +0,06% 77,220 76,580 76,970 2.941.686
At Home Group
36,990
0,000 0,00% 0,000 0,000 36,990 0
AT&T
17,300
-0,030 -0,17% 17,370 17,150 17,330 24.660.571
Atento SA
0,472
0,000 0,00% 0,000 0,000 0,472 0
ATI
60,600
-1,010 -1,64% 62,210 60,570 61,610 839.399
Atkore
153,600
-4,050 -2,57% 158,199 153,050 157,650 722.330
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 3,020 919.051
Atmos Energy Corp
118,560
+0,750 +0,64% 119,450 117,740 117,810 1.339.075
AUTOHOME
29,540
+0,450 +1,55% 29,600 28,890 29,090 367.399
Autoliv
126,160
+0,330 +0,26% 127,210 125,500 125,830 406.588
AutoNation
169,510
-0,910 -0,53% 170,785 169,340 170,420 216.736
AutoZone
2.900,990
-29,180 -1,00% 2.942,930 2.890,795 2.930,170 188.341
AvalonBay Communities
198,050
-0,410 -0,21% 199,860 197,380 198,460 468.582
Avangrid
37,530
-0,020 -0,05% 37,700 37,470 37,550 685.695
Avery Dennison Corp
224,580
-1,530 -0,68% 226,890 224,540 226,110 410.315
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 0,843 535.797
Avista Corp
38,440
+0,240 +0,63% 38,550 38,070 38,200 441.022
Avnet
53,070
-0,380 -0,71% 53,810 53,020 53,450 431.276
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 21,720 2.444.275
Axalta Coating Systems Ltd
35,360
-0,210 -0,59% 35,900 35,310 35,570 2.253.171
Axis Capital Holders Limited
70,650
+0,840 +1,20% 70,720 70,050 69,810 573.028
AZZ
76,900
-1,460 -1,86% 78,270 76,830 78,360 129.014

Koersen