Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 2,840 -0,590 -17,20% 3,190 2,580 3,430 14 nov
3M Company 132,320 +0,870 +0,66% 133,310 131,770 131,450 14 nov
500.com Limited 14,200 -1,580 -10,01% 15,567 13,800 15,780 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 mei '23
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 16,560 +0,040 +0,24% 16,585 16,300 16,520 14 nov
AAR Corp 67,050 -1,270 -1,86% 68,630 66,525 68,320 14 nov
Aaron's Company (... 10,090 0,000 0,00% 0,000 0,000 10,090 03 okt
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 115,030 -0,710 -0,61% 116,090 114,930 115,740 14 nov
ABBVIE 169,630 -0,720 -0,42% 171,620 168,590 170,350 14 nov
Abercrombie & Fit... 144,600 +2,870 +2,02% 148,700 143,830 141,730 14 nov
ABM Industries 55,580 -1,340 -2,35% 56,900 55,460 56,920 14 nov
abrdn Healthcare ... 19,890 -0,580 -2,83% 20,500 19,820 20,470 14 nov
abrdn Income Cred... 6,490 0,000 0,00% 6,540 6,470 6,490 14 nov
abrdn World Healt... 11,880 -0,250 -2,06% 12,160 11,860 12,130 14 nov
Acadia Realty Trust 24,480 -0,240 -0,97% 24,800 24,390 24,720 14 nov
Accenture PLC 362,070 -8,150 -2,20% 372,000 361,025 370,220 14 nov
Acco Brands Corp 6,030 -0,210 -3,37% 6,260 5,975 6,240 14 nov
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 329,630 -1,070 -0,32% 335,310 328,540 330,700 14 nov
Adecoagro SA 10,750 -0,490 -4,36% 11,230 10,395 11,240 14 nov
Advance Auto Parts 41,200 +0,260 +0,64% 45,453 41,090 40,940 14 nov
Advanced Drainage... 130,260 -2,780 -2,09% 134,160 129,670 133,040 14 nov
AECOM 107,200 -5,310 -4,72% 112,020 106,680 112,510 14 nov
Aegon Ltd 6,330 -0,010 -0,16% 6,410 6,320 6,340 14 nov
Aercap Holdings NV 95,130 +0,530 +0,56% 95,398 94,660 94,600 14 nov
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 jul '23
AES Corp 14,000 +0,380 +2,79% 14,355 13,575 13,620 14 nov
Affiliated Manage... 23,930 +0,110 +0,46% 24,090 23,840 23,820 14 nov
Affiliated Manage... 187,200 +0,370 +0,20% 188,870 185,290 186,830 14 nov
Aflac 109,680 -0,760 -0,69% 110,530 109,120 110,440 14 nov
AG Mortgage Inves... 22,466 +0,184 +0,83% 22,500 22,300 22,281 14 nov
AG Mortgage Inves... 6,780 -0,070 -1,02% 6,885 6,770 6,850 14 nov
AG Mortgage Inves... 22,450 +0,014 +0,06% 22,920 22,350 22,436 14 nov
AGCO Corp 92,320 +2,860 +3,20% 92,950 89,551 89,460 14 nov
Agilent Technologies 130,220 -4,060 -3,02% 134,350 130,160 134,280 14 nov
Agnico Eagle Mine... 77,640 +1,650 +2,17% 78,440 75,170 75,990 14 nov
Agree Realty Corp 75,590 -1,060 -1,38% 76,490 75,270 76,650 14 nov
Air Lease Corp 49,000 -0,350 -0,71% 49,790 48,720 49,350 14 nov
Air Products & Ch... 315,880 +2,990 +0,96% 318,400 311,125 312,890 14 nov
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 193,010 -2,510 -1,28% 197,290 191,610 195,520 14 nov
Alamos Gold 17,740 -0,030 -0,17% 17,880 17,480 17,770 14 nov
Alaska Air Group 52,880 +1,210 +2,34% 53,670 52,210 51,670 14 nov
Albany Internatio... 80,520 -1,590 -1,94% 83,106 80,130 82,110 14 nov
Albemarle Corp 102,100 -6,090 -5,63% 109,160 101,220 108,190 14 nov
Alcoa Corp 41,210 +0,620 +1,53% 42,080 40,960 40,590 14 nov
Alexander & Baldwin 19,080 -0,260 -1,34% 19,380 19,010 19,340 14 nov
Alexander's 217,740 -3,880 -1,75% 223,950 215,270 221,620 14 nov
Alexandria Real E... 108,270 -0,760 -0,70% 109,430 107,980 109,030 14 nov
Alibaba Group Hol... 90,580 -1,420 -1,54% 91,555 90,010 92,000 14 nov
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 141,320 +0,490 +0,35% 142,400 140,870 140,830 14 nov
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 64,540 -0,180 -0,28% 64,940 64,500 64,720 14 nov
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 37,030 +1,240 +3,46% 37,065 35,820 35,790 14 nov
Alliant Energy Corp 59,500 -0,640 -1,06% 60,240 59,440 60,140 14 nov
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 117,670 -1,270 -1,07% 120,410 117,330 118,940 14 nov
Allstate Corp (The) 26,130 -0,040 -0,15% 26,300 26,101 26,170 14 nov
Allstate Corp (The) 195,780 -1,520 -0,77% 197,910 194,960 197,300 14 nov
Ally Financial 36,220 -0,360 -0,98% 36,815 35,040 36,580 14 nov
Altria Group 55,390 +0,140 +0,25% 55,615 54,495 55,250 14 nov
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,210 -0,010 -0,45% 2,240 2,200 2,220 14 nov
AMC Entertainment... 4,570 +0,010 +0,22% 4,785 4,540 4,560 14 nov
Ameren Corp 89,720 -1,670 -1,83% 91,445 89,660 91,390 14 nov
Ameresco 26,780 +0,500 +1,90% 27,330 25,670 26,280 14 nov
America Movil SAB... 15,010 -0,250 -1,64% 15,300 15,000 15,260 14 nov
American Assets T... 27,240 -0,110 -0,40% 27,630 27,115 27,350 14 nov
American Axle & M... 6,280 -0,230 -3,53% 6,580 6,175 6,510 14 nov
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 61,117 -0,050 -0,08% 61,117 60,892 61,167 14 nov
American Eagle Ou... 18,200 -0,120 -0,66% 18,515 18,110 18,320 14 nov
American Electric... 93,760 +0,430 +0,46% 94,590 92,950 93,330 14 nov
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 288,300 +0,660 +0,23% 290,555 287,355 287,640 14 nov
American Financia... 142,010 -1,780 -1,24% 144,400 141,100 143,790 14 nov
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 37,510 -0,450 -1,19% 37,935 37,460 37,960 14 nov
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 75,750 -0,340 -0,45% 76,430 75,420 76,090 14 nov
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 13,420 -0,780 -5,49% 14,290 13,380 14,200 14 nov
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 83,650 -1,690 -1,98% 85,700 83,260 85,340 14 nov
American Tower Corp 194,770 -0,390 -0,20% 196,810 193,500 195,160 14 nov
American Vanguard... 6,040 -0,390 -6,07% 6,590 5,990 6,430 14 nov
American Water Wo... 132,020 -0,420 -0,32% 133,410 131,890 132,440 14 nov
Ameriprise Financial 561,540 +1,650 +0,29% 564,915 560,030 559,890 14 nov
Ametek 193,750 -1,670 -0,85% 195,430 192,010 195,420 14 nov
AMN Healthcare Se... 23,870 -0,730 -2,97% 24,700 23,505 24,600 14 nov
Ampco-Pittsburgh ... 1,780 +0,070 +4,09% 1,830 1,710 1,710 14 nov
Amphenol Corp 72,550 +0,220 +0,30% 73,640 72,400 72,330 14 nov
AMREP Corp 33,300 -0,670 -1,97% 36,210 32,950 33,970 14 nov
AngloGold Ashanti... 24,010 -0,110 -0,46% 24,125 23,100 24,120 14 nov
Anheuser-Busch IN... 56,350 +0,550 +0,99% 57,030 56,310 55,800 14 nov
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Annaly Capital Ma... 19,590 -0,030 -0,15% 19,745 19,540 19,620 14 nov
Antero Midstream ... 15,090 +0,050 +0,33% 15,180 15,025 15,040 14 nov
ANTERO RESOURCES ... 30,410 -0,780 -2,50% 31,380 30,250 31,190 14 nov
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
Anworth Mortgage ... 2,980 +0,010 +0,34% 3,060 2,930 2,970 mrt '21
Anworth Mortgage ... 25,530 -0,031 -0,12% 25,630 25,530 25,561 mrt '21
AO Smith Corp 73,000 -0,110 -0,15% 73,800 72,910 73,110 14 nov
Aon plc 376,330 -10,590 -2,74% 384,630 376,080 386,920 14 nov
APA Corp 22,600 +0,580 +2,63% 22,650 22,120 22,020 14 nov
Apartment Investm... 8,460 -0,150 -1,74% 8,625 8,405 8,610 14 nov
Apollo Commercial... 9,110 -0,020 -0,22% 9,260 9,085 9,130 14 nov
Apollo Global Man... 164,310 -0,030 -0,02% 166,660 163,410 164,340 14 nov
Apollo Senior Flo... 14,870 0,000 0,00% 0,000 0,000 14,870 19 jul
Apollo Tactical I... 14,820 0,000 0,00% 0,000 0,000 14,820 19 jul
Apple Hospitality... 15,590 -0,300 -1,89% 16,045 15,590 15,890 14 nov
Applied Industria... 270,940 -0,680 -0,25% 274,675 270,250 271,620 14 nov
AptarGroup 174,100 -1,400 -0,80% 175,790 173,905 175,500 14 nov
Aptiv PLC 54,030 -2,110 -3,76% 56,480 54,010 56,140 14 nov
Aramark 38,680 -0,410 -1,05% 39,330 38,475 39,090 14 nov
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,120 25,130 jun '21
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 jun '21
Arbor Realty Trust 15,100 -0,220 -1,44% 15,430 15,065 15,320 14 nov
ARC Document Solu... 3,380 0,000 0,00% 3,390 3,380 3,380 14 nov
ArcelorMittal 24,490 +0,720 +3,03% 24,982 24,475 23,770 14 nov
Archer Daniels Mi... 52,510 +0,640 +1,23% 52,790 51,830 51,870 14 nov
Archrock 23,260 -0,400 -1,69% 23,750 22,910 23,660 14 nov
Arcos Dorados Hol... 8,800 +0,200 +2,33% 8,850 8,535 8,600 14 nov
ARDMORE SHIPPING ... 11,950 +0,010 +0,08% 12,230 11,920 11,940 14 nov
Ares Commercial R... 6,990 -0,130 -1,83% 7,200 6,945 7,120 14 nov
Ares Dynamic Cred... 15,010 +0,040 +0,27% 15,080 14,951 14,970 14 nov
Ares Management Corp 169,020 +1,570 +0,94% 169,140 166,880 167,450 14 nov
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 149,230 -1,210 -0,80% 152,470 148,895 150,440 14 nov
Arista Networks 385,950 -9,210 -2,33% 395,350 384,490 395,160 14 nov
Arlington Asset I... 24,330 0,000 0,00% 0,000 0,000 24,330 05 jan
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Armada Hoffler Pr... 10,870 -0,150 -1,36% 11,080 10,825 11,020 14 nov
ARMOUR Residentia... 18,960 -0,060 -0,32% 19,195 18,955 19,020 14 nov
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 153,210 -0,460 -0,30% 154,280 152,610 153,670 14 nov
Arrow Electronics 115,200 +0,720 +0,63% 115,640 114,290 114,480 14 nov
Arthur J Gallaghe... 294,710 -3,610 -1,21% 299,415 294,210 298,320 14 nov
Artisan Partners ... 47,800 +0,670 +1,42% 48,110 47,100 47,130 14 nov
Asbury Automotive... 261,620 -3,170 -1,20% 267,920 260,120 264,790 14 nov
ASE Technology Ho... 9,590 -0,040 -0,42% 9,690 9,580 9,630 14 nov
ASGN 91,790 -3,610 -3,78% 95,700 91,220 95,400 14 nov
Ashford Hospitali... 16,010 0,000 0,00% 16,010 14,570 16,010 14 nov
Ashford Hospitali... 16,170 +0,170 +1,06% 16,300 16,100 16,000 14 nov
Ashford Hospitali... 9,510 -0,350 -3,55% 9,973 9,290 9,860 14 nov
Ashland 78,050 +0,600 +0,77% 78,160 77,000 77,450 14 nov
Aspen Aerogels 15,100 -0,440 -2,83% 15,870 15,075 15,540 14 nov
Aspen Insurance H... 26,240 -0,120 -0,45% 26,560 26,220 26,360 14 nov
Associated Banc-Corp 26,670 -0,590 -2,16% 27,450 26,410 27,260 14 nov
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 36,970 +0,500 +1,37% 37,050 36,330 36,470 14 nov
Assurant 215,480 +2,240 +1,05% 215,870 212,070 213,240 14 nov
Assured Guaranty Ltd 91,540 +2,590 +2,91% 91,860 89,555 88,950 14 nov
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 jul '21
Assured Guaranty ... 25,230 0,000 0,00% 0,000 0,000 25,230 sep '21
Assured Guaranty ... 25,270 0,000 0,00% 0,000 0,000 25,270 sep '21
AstraZeneca PLC 65,040 -0,250 -0,38% 65,980 64,965 65,290 14 nov
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 22,250 -0,050 -0,22% 22,460 22,220 22,300 14 nov
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 jul '23
ATI 56,190 -2,180 -3,73% 58,890 55,870 58,370 14 nov
Atkore 91,230 -1,250 -1,35% 93,260 89,850 92,480 14 nov
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 144,340 -2,170 -1,48% 146,830 144,180 146,510 14 nov
AUTOHOME 27,040 +0,280 +1,05% 27,330 26,650 26,760 14 nov
Autoliv 98,400 -2,890 -2,85% 101,850 97,995 101,290 14 nov
AutoNation 166,970 -0,090 -0,05% 169,165 165,545 167,060 14 nov
AutoZone 3.136,060 -25,810 -0,82% 3.200,000 3.131,220 3.161,870 14 nov
AvalonBay Communi... 227,930 -5,180 -2,22% 234,770 227,455 233,110 14 nov
Avangrid 35,760 -0,080 -0,22% 35,870 35,760 35,840 14 nov
Avery Dennison Corp 199,910 -3,070 -1,51% 202,960 198,770 202,980 14 nov
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 37,190 -0,280 -0,75% 37,690 37,070 37,470 14 nov
Avnet 53,040 0,000 0,00% 53,785 52,875 53,040 14 nov
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 40,660 +0,060 +0,15% 40,910 40,470 40,600 14 nov
Axis Capital Hold... 85,080 +0,600 +0,71% 85,480 84,620 84,480 14 nov
AZZ 83,830 -0,210 -0,25% 85,080 82,810 84,040 14 nov