Koersen » Verenigde Staten » NYSE a - z » E | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Eagle Growth and ... 15,180 +0,080 +0,53% 15,180 15,060 15,100 17:50
Eagle Materials Inc 80,080 -0,280 -0,35% 80,910 79,650 80,360 17:53
Eagle Point Credi... 26,085 +0,005 +0,02% 26,085 26,050 26,080 17:00
Eagle Point Credi... 17,140 -0,050 -0,29% 17,160 17,080 17,190 17:51
Eagle Point Credi... 25,170 0,000 0,00% 25,200 25,170 25,170 apr '18
Easterly Governme... 20,595 -0,105 -0,51% 20,730 20,570 20,700 17:55
EastGroup Properties 123,785 -1,115 -0,89% 125,173 123,720 124,900 17:55
Eastman Chemical ... 65,000 -1,540 -2,31% 66,170 64,730 66,540 17:55
Eastman Kodak Com... 2,190 +0,070 +3,30% 2,220 2,101 2,120 17:54
EASTMAN KODAK COM... 0,010 0,000 0,00% 0,017 0,010 0,010 28 aug
EASTMAN KODAK COM... 0,030 0,000 0,00% 0,032 0,012 0,030 28 aug
Eaton Corporation 78,480 -0,660 -0,83% 79,000 77,980 79,140 17:55
Eaton Vance Corp 39,240 -0,770 -1,92% 39,659 39,020 40,010 17:55
Eaton vance Float... 15,410 -0,080 -0,52% 15,440 15,400 15,490 17:54
Eaton Vance High ... 9,850 +0,010 +0,10% 9,860 9,830 9,840 17:42
Eaton Vance Munic... 21,225 +0,015 +0,07% 21,394 21,200 21,210 17:40
Eaton Vance Munic... 12,900 -0,050 -0,39% 12,980 12,880 12,950 17:51
ECA Marcellus Tru... 1,420 -0,030 -2,07% 1,440 1,420 1,450 17:21
Ecolab Inc 208,050 -0,520 -0,25% 208,570 206,785 208,570 17:55
Ecopetrol S.A. 16,020 -0,090 -0,56% 16,140 15,790 16,110 17:55
Edgewell Personal... 29,430 -0,250 -0,84% 29,770 29,250 29,680 17:54
Edison International 72,040 -0,610 -0,84% 72,630 72,040 72,650 17:55
Education Realty ... 41,490 0,000 0,00% 41,500 41,480 41,490 19 sep
Edwards Lifescien... 224,580 +2,080 +0,93% 226,410 222,510 222,500 17:54
eHi Car Services ... 12,200 0,000 0,00% 12,210 12,180 12,200 09 apr
El Paso Corporation 52,230 -0,670 -1,27% 52,230 52,230 52,900 15:30
El Paso Electric ... 66,405 -0,025 -0,04% 66,540 66,370 66,430 17:53
ELDORADO GOLD CORP. 8,700 +0,130 +1,52% 8,780 8,570 8,570 17:55
Elevate Credit 4,855 +0,095 +2,00% 4,890 4,760 4,760 17:53
Eli Lilly and Com... 112,225 -0,305 -0,27% 112,880 111,540 112,530 17:55
Ellie Mae 98,990 0,000 0,00% 99,000 98,970 98,990 16 apr
Ellington Financial 17,790 -0,030 -0,17% 17,870 17,718 17,820 17:54
Ellington Residen... 10,720 +0,080 +0,75% 10,750 10,660 10,640 17:48
Embotelladora And... 17,130 0,000 0,00% 17,237 16,600 17,130 13 aug
Embotelladora And... 18,800 +0,430 +2,34% 18,800 18,630 18,370 17:51
Embraer SA 17,610 -0,060 -0,34% 17,815 17,410 17,670 17:55
EMCOR Group 82,820 +0,110 +0,13% 83,280 82,000 82,710 17:53
Emerge Energy Ser... 0,210 0,000 0,00% 0,222 0,200 0,210 31 mei
Emergent Biosolut... 43,260 -0,900 -2,04% 44,420 43,180 44,160 17:48
Emerson Electric ... 58,230 -0,320 -0,55% 58,610 57,960 58,550 17:55
EMPIRE STATE REAL... 13,380 0,000 0,00% 14,070 13,380 13,380 02:00
EMPIRE STATE REAL... 13,400 0,000 0,00% 13,400 13,400 13,400 02:00
EMPIRE STATE REAL... 13,400 -0,050 -0,37% 13,400 13,400 13,450 15:30
Empire State Real... 13,495 -0,005 -0,04% 13,540 13,370 13,500 17:54
Employers Holding... 43,180 +0,060 +0,14% 43,480 42,620 43,120 17:49
Empresa Distribui... 6,830 +0,130 +1,94% 7,190 6,720 6,700 17:51
Enable Midstream ... 12,680 +0,100 +0,79% 12,730 12,550 12,580 17:55
Enbridge Energy 10,430 0,000 0,00% 0,000 0,000 10,430 19 dec
Enbridge Energy M... 10,510 0,000 0,00% 0,000 0,000 10,510 19 dec
Enbridge Inc 33,510 -0,200 -0,59% 33,790 33,340 33,710 17:55
Encana Corporation 4,330 -0,090 -2,04% 4,420 4,260 4,420 17:55
Endeavour Silver ... 2,460 +0,080 +3,36% 2,494 2,410 2,380 17:54
EndoChoice Holdings 8,000 0,000 0,00% 0,000 0,000 8,000 nov '16
Endurance Special... 25,280 0,000 0,00% 0,000 0,000 25,280 okt '17
Endurance Special... 92,980 0,000 0,00% 0,000 0,000 92,980 mrt '17
Enduro Royalty Trust 3,650 0,000 0,00% 3,650 3,600 3,650 13 sep
Enel Americas S.A. 8,190 +0,020 +0,24% 8,233 8,160 8,170 17:55
Enel Chile S.A. 4,175 -0,005 -0,12% 4,210 4,145 4,180 17:51
Energen Corporation 72,120 0,000 0,00% 0,000 0,000 72,120 29 nov
Energizer Holdings 36,290 -0,990 -2,66% 37,220 36,180 37,280 17:55
Energy Transfer E... 16,820 0,000 0,00% 17,430 16,780 16,820 18 okt
Enerplus Corporation 6,425 -0,165 -2,50% 6,605 6,420 6,590 17:55
EnerSys 57,500 -0,260 -0,45% 57,850 57,100 57,760 17:55
Engility Holdings 29,100 0,000 0,00% 0,000 0,000 29,100 11 jan
ENI S.p.A. 29,077 -0,233 -0,79% 29,360 28,570 29,310 17:48
Enlink Midstream LLC 8,075 +0,065 +0,81% 8,125 7,920 8,010 17:55
EnLink Midstream ... 12,050 0,000 0,00% 0,000 0,000 12,050 25 jan
Ennis 20,240 +0,060 +0,30% 20,360 20,050 20,180 17:53
Enova International 24,450 -0,480 -1,93% 24,981 24,290 24,930 17:53
EnPro Industries 63,380 -0,080 -0,13% 63,620 62,960 63,460 17:50
Entercom Communic... 3,730 -0,010 -0,27% 3,810 3,695 3,740 17:55
Entergy Arkansas 26,140 -0,050 -0,19% 26,184 26,110 26,190 17:40
Entergy Arkansas 25,760 -0,050 -0,19% 25,780 25,730 25,810 17:46
Entergy Arkansas 26,260 -0,080 -0,30% 26,260 26,210 26,340 17:14
Entergy Corporation 110,090 +0,300 +0,27% 110,530 109,460 109,790 17:55
Entergy Louisiana 26,130 +0,020 +0,08% 26,140 26,050 26,110 17:42
Entergy Louisiana 25,610 -0,080 -0,31% 25,615 25,490 25,690 16:33
Entergy Louisiana 25,650 -0,020 -0,08% 25,660 25,617 25,670 17:13
Entergy New Orleans 25,518 0,000 0,00% 25,651 25,518 25,518 00:30
Entergy New Orleans 27,080 -0,020 -0,07% 27,190 27,080 27,100 17:53
Entergy Texas Inc 28,340 -0,010 -0,04% 28,350 28,220 28,350 17:40
Enterprise Produc... 29,240 +0,290 +1,00% 29,290 28,850 28,950 17:55
Entravision Commu... 2,990 +0,100 +3,46% 3,000 2,860 2,890 17:53
Envestnet 57,015 +0,045 +0,08% 57,130 56,620 56,970 17:54
Enviva Partners 29,900 -0,120 -0,40% 29,980 29,760 30,020 17:37
Enzo Biochem 3,110 0,000 0,00% 3,150 3,020 3,110 17:55
EOG Resources 77,090 -0,720 -0,93% 77,390 76,200 77,810 17:55
EP Energy Corpora... 0,160 0,000 0,00% 0,000 0,000 0,160 22 mei
EPAM Systems 191,540 +0,900 +0,47% 192,260 188,550 190,640 17:55
EPR Properties 25,260 0,000 0,00% 25,280 25,260 25,260 nov '17
EPR Properties 75,980 -0,040 -0,05% 76,230 75,600 76,020 17:54
EPR Properties 38,670 0,000 0,00% 38,670 38,500 38,670 00:30
EPR Properties 32,864 +0,029 +0,09% 32,864 32,864 32,835 16:43
EQT Corporation 12,360 -0,240 -1,90% 12,810 12,220 12,600 17:55
EQT GP Holdings 19,970 0,000 0,00% 0,000 0,000 19,970 10 jan
EQT Midstream Par... 31,980 +0,160 +0,50% 32,220 31,850 31,820 17:54
Equifax 142,870 -1,130 -0,78% 143,895 142,695 144,000 17:54
Equity Commonwealth 33,910 -0,040 -0,12% 34,030 33,707 33,950 17:55
Equity Commonwealth 25,050 0,000 0,00% 25,060 25,020 25,050 jan '18
Equity Commonweal... 27,100 -0,100 -0,37% 27,132 27,100 27,200 17:38
Equity Lifestyle ... 135,665 -0,725 -0,53% 136,810 135,170 136,390 17:54
Equity Lifestyle ... 25,380 0,000 0,00% 0,000 0,000 25,380 aug '17
Equity Residential 82,760 -0,010 -0,01% 83,110 82,460 82,770 17:55
ERA Group 9,630 +0,040 +0,42% 9,670 9,465 9,590 17:39
Eros Internationa... 1,340 -0,050 -3,60% 1,420 1,330 1,390 17:54
ESCO Technologies... 75,750 -0,780 -1,02% 76,380 75,660 76,530 17:53
Essent Group Ltd 48,080 +0,070 +0,15% 48,590 47,760 48,010 17:55
Essex Property Trust 316,859 -0,911 -0,29% 319,150 315,890 317,770 17:53
Esterline Technol... 122,490 0,000 0,00% 122,500 122,470 122,490 13 mrt
Ethan Allen Inter... 17,790 -0,250 -1,39% 18,090 17,790 18,040 17:53
Euronav NV 7,920 0,000 0,00% 7,970 7,875 7,920 17:53
EverBank Financia... 25,580 0,000 0,00% 25,700 25,520 25,580 jun '17
EverBank Financia... 19,490 0,000 0,00% 0,000 0,000 19,490 jun '17
Evercore Inc 78,520 -0,940 -1,18% 79,170 78,270 79,460 17:54
Everest Re Group 248,240 -1,680 -0,67% 249,360 247,050 249,920 17:53
Everi Holdings Inc 9,485 +0,445 +4,92% 9,580 9,100 9,040 17:52
Eversource Energy 79,020 +0,050 +0,06% 79,240 78,665 78,970 17:55
Evertec 35,135 +0,075 +0,21% 35,620 34,650 35,060 17:54
Evogene Ltd 1,593 +0,043 +2,75% 1,600 1,585 1,550 19 aug
Evolent Health 7,625 +0,215 +2,90% 7,740 7,470 7,410 17:54
EW Scripps Compan... 12,230 +0,370 +3,12% 12,490 11,940 11,860 19 aug
Exar Corp 12,990 0,000 0,00% 0,000 0,000 12,990 mei '17
EXCO Resources NL 0,636 0,000 0,00% 0,000 0,000 0,636 dec '17
Exelon Corporation 51,950 0,000 0,00% 0,000 0,000 51,950 mei '17
Exelon Corporation 45,195 -0,085 -0,19% 45,390 44,900 45,280 17:55
Express 1,950 -0,070 -3,47% 2,030 1,930 2,020 17:54
Extended Stay Ame... 14,580 +0,230 +1,60% 14,710 14,470 14,350 19 aug
Exterran Corporation 10,140 -0,140 -1,36% 10,330 10,010 10,280 17:52
Extra Space Storage 121,630 -0,080 -0,07% 122,870 121,160 121,710 17:53
Exxon Mobil Corpo... 69,093 -0,357 -0,51% 69,300 68,710 69,450 17:55
Montage Resources... 3,180 -0,250 -7,29% 3,430 3,150 3,430 17:53
Valaris plc 4,470 -0,030 -0,67% 4,520 4,310 4,500 17:55