Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 13,270 -0,370 -2,71% 13,630 13,230 13,640 17:56
AAR Corp 40,735 +0,065 +0,16% 41,055 40,000 40,670 17:55
Aaron's Company (... 14,750 -0,620 -4,03% 15,440 14,440 15,370 17:55
ABB Ltd 26,115 -0,275 -1,04% 26,250 26,005 26,390 17:56
Abbott Laboratories 108,860 -0,440 -0,40% 109,450 108,130 109,300 17:56
ABBVIE 152,600 -1,330 -0,86% 154,990 152,330 153,930 17:56
Abercrombie & Fit... 17,110 -0,480 -2,73% 17,900 16,990 17,590 17:55
Aberdeen Income C... 7,540 -0,030 -0,40% 7,595 7,524 7,570 17:49
ABM Industries 42,300 -0,430 -1,01% 42,610 41,590 42,730 17:55
Acadia Realty Trust 15,735 -0,295 -1,84% 16,220 15,620 16,030 17:56
Accenture PLC 275,890 +0,720 +0,26% 279,210 275,010 275,170 17:56
Acco Brands Corp 6,383 -0,177 -2,70% 6,590 6,370 6,560 17:55
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 153,170 -2,750 -1,76% 156,880 152,630 155,920 17:56
Adecoagro SA 7,810 -0,320 -3,94% 8,200 7,765 8,130 17:56
Advance Auto Parts 179,720 -2,590 -1,42% 183,750 179,445 182,310 17:56
Advanced Drainage... 93,290 -0,090 -0,10% 94,850 92,720 93,380 17:56
AECOM 63,045 -0,715 -1,12% 64,170 62,110 63,760 17:56
Aegon NV 3,985 -0,085 -2,09% 4,025 3,970 4,070 17:56
Aercap Holdings NV 38,110 -1,660 -4,17% 40,230 37,970 39,770 17:56
Aerojet Rocketdyn... 40,050 +0,050 +0,12% 40,130 39,810 40,000 17:55
AES Corp 21,050 -0,130 -0,61% 21,610 20,980 21,180 17:56
Affiliated Manage... 118,600 -1,530 -1,27% 120,880 117,840 120,130 17:56
Affiliated Manage... 24,170 +0,210 +0,88% 24,258 23,970 23,960 17:46
Aflac 55,142 -0,378 -0,68% 55,540 54,800 55,520 17:56
AG Mortgage Inves... 6,852 -0,248 -3,50% 7,240 6,810 7,100 17:55
AG Mortgage Inves... 19,380 +0,130 +0,68% 19,790 19,250 19,250 17:40
AG Mortgage Inves... 19,400 +0,170 +0,88% 19,500 19,400 19,230 17:42
AGCO Corp 94,490 -2,070 -2,14% 97,270 93,790 96,560 17:55
Agilent Technologies 121,190 +0,630 +0,52% 122,340 120,650 120,560 17:56
Agnico Eagle Mine... 44,020 -1,520 -3,34% 46,280 43,745 45,540 17:56
Agree Realty Corp 73,440 +0,740 +1,02% 73,602 72,730 72,700 17:56
Air Lease Corp 31,910 -1,030 -3,13% 33,690 31,710 32,940 17:56
Air Products & Ch... 237,180 -2,790 -1,16% 240,260 235,420 239,970 17:56
Aircastle Limited 32,010 0,000 0,00% 32,010 31,750 32,010 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 113,710 -2,980 -2,55% 116,710 113,080 116,690 17:46
Alamos Gold 6,800 -0,270 -3,82% 7,160 6,750 7,070 17:56
Alaska Air Group 41,010 -0,530 -1,28% 42,190 40,690 41,540 17:56
Albany Internatio... 78,460 -0,620 -0,78% 79,280 77,540 79,080 17:50
Albemarle Corp 194,195 -6,235 -3,11% 202,160 193,700 200,430 17:56
Alcoa Corp 41,260 -0,830 -1,97% 42,370 40,650 42,090 17:56
Alexander & Baldwin 17,740 -0,220 -1,23% 18,080 17,500 17,960 17:56
Alexander's 230,000 +1,410 +0,62% 230,000 230,000 228,590 15:30
Alexandria Real E... 150,390 +1,070 +0,72% 151,890 149,560 149,320 17:56
Alibaba Group Hol... 117,441 -2,689 -2,24% 119,600 115,510 120,130 17:56
Alleghany Corp 833,200 +1,000 +0,12% 833,560 832,120 832,200 17:54
Allegheny Technol... 20,610 -1,010 -4,67% 21,850 20,540 21,620 17:56
Allegion Public L... 99,715 -0,695 -0,69% 101,210 99,190 100,410 17:56
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 58,380 +0,710 +1,23% 58,380 57,260 57,670 17:55
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 01 apr
AllianceBernstein... 41,140 -0,680 -1,63% 42,110 41,040 41,820 17:56
Alliant Energy Corp 57,920 -2,150 -3,58% 60,280 56,760 60,070 05 jul
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 36,710 -0,970 -2,57% 37,780 36,470 37,680 17:56
Allstate Corp (The) 129,070 +0,170 +0,13% 129,265 128,075 128,900 17:56
Allstate Corp (The) 24,220 +0,020 +0,08% 24,380 24,150 24,200 17:56
Ally Financial 34,020 -0,530 -1,53% 35,155 33,830 34,550 17:56
Altria Group 41,405 -0,315 -0,76% 42,460 41,297 41,720 17:56
Alum Corp 9,090 -0,250 -2,68% 9,250 8,981 9,340 17:55
Ambev SA 2,570 +0,010 +0,38% 2,610 2,550 2,560 17:56
AMC Entertainment... 12,267 -0,513 -4,01% 13,040 12,160 12,780 17:56
Ameren Corp 88,300 +0,310 +0,35% 89,210 87,600 87,990 17:56
Ameresco 41,410 -1,210 -2,84% 43,280 40,730 42,620 17:56
America Movil SAB... 20,030 -0,120 -0,60% 20,160 19,960 20,150 17:56
American Assets T... 30,255 -0,205 -0,67% 30,670 29,885 30,460 17:52
American Axle & M... 6,920 -0,460 -6,23% 7,380 6,855 7,380 17:56
American Campus C... 65,015 +0,105 +0,16% 65,015 64,700 64,910 17:56
American Eagle Ou... 11,532 -0,108 -0,93% 11,740 11,315 11,640 17:56
American Electric... 93,580 0,000 0,00% 0,000 0,000 93,580 05 jul
American Equity I... 35,570 -1,350 -3,66% 36,700 34,960 36,920 17:56
American Express ... 138,660 -0,990 -0,71% 140,500 138,270 139,650 17:56
American Financia... 137,485 -0,985 -0,71% 139,205 136,565 138,470 17:56
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Homes 4 ... 35,940 +0,410 +1,15% 36,400 35,630 35,530 17:56
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 50,520 -0,610 -1,19% 51,200 50,220 51,130 17:56
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 14,090 -0,080 -0,56% 14,090 14,090 14,170 15:30
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 82,770 +0,240 +0,29% 83,255 81,810 82,530 17:52
American Tower Corp 257,870 +1,930 +0,75% 260,580 256,695 255,940 17:56
American Vanguard... 20,635 -1,315 -5,99% 21,960 20,070 21,950 17:56
American Water Wo... 150,530 +0,880 +0,59% 151,390 149,390 149,650 17:56
Ameriprise Financial 230,750 -4,560 -1,94% 237,220 230,460 235,310 17:55
AmerisourceBergen... 140,455 -0,255 -0,18% 141,730 140,290 140,710 17:56
Ametek 111,270 -0,130 -0,12% 112,160 110,680 111,400 17:55
AMN Healthcare Se... 109,980 -0,610 -0,55% 112,050 109,500 110,590 17:56
Ampco-Pittsburgh ... 4,000 +0,080 +2,04% 4,000 3,950 3,920 17:23
Amphenol Corp 64,120 +0,170 +0,27% 64,660 63,860 63,950 17:56
AMREP Corp 11,000 0,000 0,00% 0,000 0,000 11,000 05 jul
AngloGold Ashanti... 14,330 -0,130 -0,90% 14,790 14,280 14,460 17:56
Anheuser-Busch IN... 54,480 -0,150 -0,27% 55,380 54,330 54,630 17:56
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 jun '20
Annaly Capital Ma... 6,065 -0,135 -2,18% 6,230 6,030 6,200 17:56
Annaly Capital Ma... 24,990 0,000 0,00% 25,000 24,990 24,990 dec '20
Antero Midstream ... 8,720 -0,290 -3,22% 9,030 8,560 9,010 17:56
ANTERO RESOURCES ... 28,090 -1,140 -3,90% 29,870 27,580 29,230 17:56
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Anworth Mortgage ... 2,980 0,000 0,00% 3,060 2,930 2,980 mrt '21
Anworth Mortgage ... 25,530 0,000 0,00% 25,630 25,530 25,530 mrt '21
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
ANWORTH MORTGAGE ... 25,150 0,000 0,00% 25,151 25,110 25,150 mrt '21
AO Smith Corp 57,800 +0,410 +0,71% 58,550 57,360 57,390 17:56
Aon plc 278,120 +2,150 +0,78% 279,240 275,170 275,970 17:56
APA Corp 32,730 0,000 0,00% 0,000 0,000 32,730 05 jul
Apartment Investm... 6,805 +0,005 +0,07% 6,875 6,700 6,800 17:56
Apollo Commercial... 10,615 -0,185 -1,71% 10,890 10,485 10,800 17:56
Apollo Global Man... 50,340 -0,730 -1,43% 51,810 50,260 51,070 17:56
Apollo Senior Flo... 12,795 -0,005 -0,04% 12,800 12,750 12,800 17:51
Apollo Tactical I... 12,200 0,000 0,00% 12,260 12,180 12,200 17:40
Apple Hospitality... 14,585 -0,315 -2,11% 15,095 14,435 14,900 17:56
Applied Industria... 92,750 -0,430 -0,46% 93,870 91,220 93,180 17:52
AptarGroup 102,360 -0,560 -0,54% 103,550 101,510 102,920 17:56
Aramark 30,180 -0,810 -2,61% 31,140 30,080 30,990 17:54
Arbor Realty Trust 13,430 -0,260 -1,90% 13,910 13,360 13,690 17:56
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,120 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,120 25,110 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,100 25,120 jun '21
ARC Document Solu... 2,550 0,000 0,00% 2,590 2,520 2,550 17:51
ArcelorMittal 21,020 -0,840 -3,84% 21,390 20,860 21,860 17:56
Archer Daniels Mi... 71,615 -0,765 -1,06% 73,130 70,770 72,380 17:56
Archrock 7,520 -0,370 -4,69% 7,910 7,355 7,890 17:56
Arcos Dorados Hol... 6,405 -0,005 -0,08% 6,450 6,340 6,410 17:54
ARDMORE SHIPPING ... 6,470 -0,460 -6,64% 7,060 6,320 6,930 17:56
Ares Commercial R... 12,300 -0,200 -1,60% 12,620 12,240 12,500 17:56
Ares Dynamic Cred... 12,100 -0,030 -0,25% 12,160 12,070 12,130 17:56
Ares Management Corp 59,150 -0,880 -1,47% 60,810 58,915 60,030 17:55
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 36,680 -0,500 -1,34% 37,200 36,350 37,180 17:56
Arista Networks 96,660 +0,510 +0,53% 98,905 96,430 96,150 17:56
Arlington Asset I... 24,400 -0,100 -0,41% 24,450 24,400 24,500 16:52
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 05 aug
Armada Hoffler Pr... 12,950 -0,130 -0,99% 13,250 12,870 13,080 17:53
ARMOUR Residentia... 7,100 -0,140 -1,93% 7,345 7,060 7,240 17:56
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 20 mei
Armstrong World I... 77,265 -0,585 -0,75% 78,530 76,260 77,850 17:56
Arrow Electronics 108,635 -0,615 -0,56% 110,010 107,557 109,250 17:56
Arthur J Gallaghe... 167,230 +1,160 +0,70% 167,930 166,045 166,070 17:56
Artisan Partners ... 36,750 -0,550 -1,47% 37,700 36,730 37,300 17:56
Asbury Automotive... 169,675 -8,115 -4,56% 178,450 167,380 177,790 17:55
ASE Technology Ho... 4,935 -0,125 -2,47% 4,990 4,880 5,060 17:56
Ashford Hospitali... 6,120 -0,130 -2,08% 6,551 6,090 6,250 17:56
Ashford Hospitali... 21,370 -0,100 -0,47% 21,750 21,370 21,470 17:17
Ashford Hospitali... 19,000 +0,200 +1,06% 19,700 19,000 18,800 16:34
Ashland Global Ho... 101,320 -0,280 -0,28% 103,140 100,515 101,600 17:56
Aspen Aerogels 10,625 +0,275 +2,66% 11,170 10,400 10,350 17:56
Aspen Insurance H... 24,356 +0,075 +0,31% 24,458 24,140 24,280 17:55
Associated Banc-Corp 18,245 -0,195 -1,06% 18,490 18,090 18,440 17:56
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 37,060 +0,240 +0,65% 37,060 37,060 36,820 15:30
Assurant 172,520 -0,050 -0,03% 173,800 171,980 172,570 17:54
Assured Guaranty Ltd 54,350 -1,030 -1,86% 55,450 53,890 55,380 17:56
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 09 jul
Assured Guaranty ... 25,230 0,000 0,00% 0,000 0,000 25,230 24 sep
Assured Guaranty ... 25,270 0,000 0,00% 0,000 0,000 25,270 24 sep
AstraZeneca PLC 65,510 0,000 0,00% 0,000 0,000 65,510 05 jul
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 22 jul
AT&T 21,040 -0,130 -0,61% 21,230 20,890 21,170 17:56
Atento SA 8,820 -0,490 -5,26% 9,100 8,820 9,310 17:52
Atkore 84,630 -0,720 -0,84% 86,760 84,170 85,350 17:53
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 111,775 +1,165 +1,05% 111,850 110,440 110,610 17:55
AUTOHOME 35,821 -3,129 -8,03% 38,510 35,340 38,950 17:56
Autoliv 70,470 -0,900 -1,26% 72,130 70,280 71,370 17:56
AutoNation 113,010 -3,780 -3,24% 118,098 112,300 116,790 17:55
AutoZone 2.137,060 -3,330 -0,16% 2.156,750 2.123,780 2.140,390 17:56
AvalonBay Communi... 194,760 +0,550 +0,28% 196,810 192,905 194,210 17:55
Avangrid 45,967 +0,317 +0,69% 46,240 45,590 45,650 17:56
Avery Dennison Corp 164,190 +1,080 +0,66% 165,570 163,050 163,110 17:56
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 42,870 +0,570 +1,35% 42,870 42,060 42,300 17:55
Avnet 41,810 -0,460 -1,09% 41,890 40,305 42,270 05 jul
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 22,485 -0,205 -0,90% 23,030 22,230 22,690 17:56
Axis Capital Hold... 55,515 -0,175 -0,31% 55,880 55,290 55,690 17:55
AZZ 40,270 -0,760 -1,85% 41,090 39,580 41,030 17:56
Kelly Residential... 12,065 +0,034 +0,29% 12,065 12,065 12,031 16:56
Virtus Diversifie... 20,235 -0,395 -1,91% 20,680 20,160 20,630 17:55