Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 18,230 -0,040 -0,22% 18,450 18,100 18,270 25 nov
AAR Corp 46,550 +0,090 +0,19% 46,670 46,140 46,460 25 nov
Aaron's Company (... 11,580 -0,270 -2,28% 11,940 11,580 11,850 25 nov
ABB Ltd 31,550 +0,110 +0,35% 31,610 31,490 31,440 25 nov
Abbott Laboratories 106,960 +0,940 +0,89% 107,349 106,505 106,020 25 nov
ABBVIE 159,620 +0,230 +0,14% 160,750 159,241 159,390 25 nov
Abercrombie & Fit... 23,770 -0,210 -0,88% 24,510 23,700 23,980 25 nov
ABM Industries 45,670 +0,370 +0,82% 46,186 45,270 45,300 25 nov
abrdn Income Cred... 6,760 +0,020 +0,30% 6,785 6,630 6,740 25 nov
Acadia Realty Trust 15,180 +0,110 +0,73% 15,220 15,090 15,070 25 nov
Accenture PLC 296,400 +1,870 +0,63% 297,520 294,300 294,530 25 nov
Acco Brands Corp 5,500 +0,020 +0,36% 5,550 5,450 5,480 25 nov
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 190,780 +0,140 +0,07% 192,380 189,870 190,640 25 nov
Adecoagro SA 8,220 -0,010 -0,12% 8,370 8,190 8,230 25 nov
Advance Auto Parts 150,000 -0,550 -0,37% 150,780 148,350 150,550 25 nov
Advanced Drainage... 96,420 -0,210 -0,22% 98,070 95,900 96,630 25 nov
AECOM 84,100 +0,210 +0,25% 84,540 83,730 83,890 25 nov
Aegon NV 4,900 +0,060 +1,24% 4,900 4,830 4,840 25 nov
Aercap Holdings NV 60,080 +0,150 +0,25% 60,460 59,680 59,930 25 nov
Aerojet Rocketdyn... 50,990 +0,310 +0,61% 51,200 50,750 50,680 25 nov
AES Corp 28,610 +0,130 +0,46% 29,105 28,560 28,480 25 nov
Affiliated Manage... 156,880 +0,140 +0,09% 157,400 155,020 156,740 25 nov
Affiliated Manage... 22,210 +0,110 +0,50% 22,244 22,000 22,100 25 nov
Aflac 72,500 +0,500 +0,69% 72,700 72,100 72,000 25 nov
AG Mortgage Inves... 5,740 +0,220 +3,99% 5,778 5,480 5,520 25 nov
AG Mortgage Inves... 17,300 0,000 0,00% 17,300 17,300 17,300 25 nov
AG Mortgage Inves... 16,150 +0,050 +0,31% 16,270 16,150 16,100 25 nov
AGCO Corp 132,810 +2,200 +1,68% 133,000 129,630 130,610 25 nov
Agilent Technologies 156,960 +1,610 +1,04% 156,960 154,710 155,350 25 nov
Agnico Eagle Mine... 49,870 +0,060 +0,12% 50,390 49,740 49,810 25 nov
Agree Realty Corp 70,470 +0,160 +0,23% 70,510 70,020 70,310 25 nov
Air Lease Corp 38,430 +0,190 +0,50% 38,540 38,155 38,240 25 nov
Air Products & Ch... 309,910 +1,760 +0,57% 311,130 307,710 308,150 25 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 149,530 -0,250 -0,17% 152,200 149,240 149,780 25 nov
Alamos Gold 9,610 -0,140 -1,44% 9,805 9,565 9,750 25 nov
Alaska Air Group 46,900 +0,560 +1,21% 47,220 46,250 46,340 25 nov
Albany Internatio... 102,660 +0,670 +0,66% 103,810 102,364 101,990 25 nov
Albemarle Corp 272,820 -11,080 -3,90% 277,680 266,710 283,900 25 nov
Alcoa Corp 47,890 -0,620 -1,28% 48,943 47,610 48,510 25 nov
Alexander & Baldwin 19,840 +0,040 +0,20% 19,960 19,601 19,800 25 nov
Alexander's 242,310 -2,320 -0,95% 245,000 242,310 244,630 25 nov
Alexandria Real E... 154,120 +2,300 +1,51% 154,350 152,080 151,820 25 nov
Alibaba Group Hol... 75,500 -3,000 -3,82% 76,050 74,920 78,500 25 nov
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 18 okt
Allegion Public L... 114,320 +0,330 +0,29% 114,370 112,580 113,990 25 nov
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 66,930 +1,060 +1,61% 67,360 66,360 65,870 25 nov
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 01 apr
AllianceBernstein... 41,110 +0,180 +0,44% 41,490 40,580 40,930 25 nov
Alliant Energy Corp 56,450 +0,480 +0,86% 56,670 56,210 55,970 25 nov
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 44,050 -0,450 -1,01% 44,620 43,840 44,500 25 nov
Allstate Corp (The) 24,605 -0,035 -0,14% 24,672 24,530 24,640 25 nov
Allstate Corp (The) 135,420 +1,070 +0,80% 135,540 134,120 134,350 25 nov
Ally Financial 26,670 +0,140 +0,53% 26,785 26,400 26,530 25 nov
Altria Group 44,740 -0,280 -0,62% 45,149 44,645 45,020 25 nov
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 01 sep
Ambev SA 2,910 -0,010 -0,34% 2,950 2,890 2,920 25 nov
AMC Entertainment... 7,510 -0,130 -1,70% 7,740 7,500 7,640 25 nov
Ameren Corp 88,810 +0,670 +0,76% 88,960 88,380 88,140 25 nov
Ameresco 64,890 +1,260 +1,98% 65,670 63,330 63,630 25 nov
America Movil SAB... 20,500 +0,060 +0,29% 20,535 20,300 20,440 25 nov
American Assets T... 28,360 +0,440 +1,58% 28,370 27,795 27,920 25 nov
American Axle & M... 10,380 +0,220 +2,17% 10,480 10,160 10,160 25 nov
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 09 aug
American Eagle Ou... 15,800 0,000 0,00% 16,139 15,780 15,800 25 nov
American Electric... 95,470 +0,340 +0,36% 95,810 94,950 95,130 25 nov
American Equity I... 38,920 -0,470 -1,19% 39,410 38,810 39,390 25 nov
American Express ... 154,150 +0,220 +0,14% 154,470 153,170 153,930 25 nov
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 143,470 +1,010 +0,71% 144,620 142,610 142,460 25 nov
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 Homes 4 ... 32,360 +0,290 +0,90% 32,450 32,125 32,070 25 nov
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 61,080 +0,120 +0,20% 61,430 60,970 60,960 25 nov
American Realty I... 20,170 0,000 0,00% 20,170 20,170 20,170 25 nov
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 99,470 +0,480 +0,48% 100,505 99,190 98,990 25 nov
American Tower Corp 220,080 +1,830 +0,84% 221,240 218,380 218,250 25 nov
American Vanguard... 22,690 +0,150 +0,67% 23,195 22,690 22,540 25 nov
American Water Wo... 152,900 +1,640 +1,08% 153,370 151,510 151,260 25 nov
Ameriprise Financial 332,410 -0,190 -0,06% 334,000 330,470 332,600 25 nov
AmerisourceBergen... 167,700 +2,170 +1,31% 167,920 165,955 165,530 25 nov
Ametek 142,570 +0,490 +0,34% 143,070 141,950 142,080 25 nov
AMN Healthcare Se... 122,480 +0,610 +0,50% 123,490 120,880 121,870 25 nov
Ampco-Pittsburgh ... 3,400 +0,490 +16,84% 3,515 3,020 2,910 25 nov
Amphenol Corp 80,340 +0,270 +0,34% 80,680 79,730 80,070 25 nov
AMREP Corp 11,332 +0,031 +0,28% 11,490 11,332 11,300 25 nov
AngloGold Ashanti... 18,160 -0,140 -0,77% 18,560 18,055 18,300 25 nov
Anheuser-Busch IN... 56,590 +0,210 +0,37% 56,780 56,400 56,380 25 nov
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 21,650 +0,500 +2,36% 21,650 21,180 21,150 25 nov
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Antero Midstream ... 11,060 +0,040 +0,36% 11,135 11,000 11,020 25 nov
ANTERO RESOURCES ... 37,270 -0,270 -0,72% 37,990 37,050 37,540 25 nov
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
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 61,860 +0,330 +0,54% 62,200 61,480 61,530 25 nov
Aon plc 307,080 +2,840 +0,93% 308,135 302,570 304,240 25 nov
APA Corp 46,430 -0,350 -0,75% 47,200 46,100 46,780 25 nov
Apartment Investm... 8,210 +0,120 +1,48% 8,210 8,080 8,090 25 nov
Apollo Commercial... 12,040 +0,060 +0,50% 12,130 11,900 11,980 25 nov
Apollo Global Man... 66,460 +1,140 +1,75% 66,718 65,030 65,320 25 nov
Apollo Senior Flo... 12,610 -0,030 -0,24% 12,651 12,610 12,640 25 nov
Apollo Tactical I... 12,300 +0,010 +0,08% 12,325 12,280 12,290 25 nov
Apple Hospitality... 16,720 +0,110 +0,66% 16,805 16,530 16,610 25 nov
Applied Industria... 131,910 +1,210 +0,93% 132,720 130,740 130,700 25 nov
AptarGroup 105,910 -0,280 -0,26% 106,551 105,560 106,190 25 nov
Aramark 41,090 +0,380 +0,93% 41,090 40,650 40,710 25 nov
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 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 14,640 +0,200 +1,39% 14,780 14,460 14,440 25 nov
ARC Document Solu... 2,980 -0,040 -1,32% 3,040 2,980 3,020 25 nov
ArcelorMittal 26,590 +0,220 +0,83% 26,655 26,410 26,370 25 nov
Archer Daniels Mi... 97,400 +0,620 +0,64% 97,550 96,851 96,780 25 nov
Archrock 8,500 +0,050 +0,59% 8,560 8,420 8,450 25 nov
Arcos Dorados Hol... 7,250 -0,010 -0,14% 7,375 7,220 7,260 25 nov
ARDMORE SHIPPING ... 15,200 +0,730 +5,04% 15,580 14,422 14,470 25 nov
Ares Commercial R... 12,510 +0,130 +1,05% 12,590 12,370 12,380 25 nov
Ares Dynamic Cred... 12,090 +0,030 +0,25% 12,300 12,060 12,060 25 nov
Ares Management Corp 78,470 -0,530 -0,67% 79,450 77,980 79,000 25 nov
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 37,280 -0,100 -0,27% 37,640 36,320 37,380 25 nov
Arista Networks 135,760 -1,430 -1,04% 137,350 135,630 137,190 25 nov
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Arlington Asset I... 24,138 -0,052 -0,22% 24,200 24,138 24,190 25 nov
Armada Hoffler Pr... 12,090 +0,190 +1,60% 12,140 11,922 11,900 25 nov
ARMOUR Residentia... 5,890 +0,130 +2,26% 5,900 5,790 5,760 25 nov
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 20 mei
Armstrong World I... 76,810 +0,010 +0,01% 77,400 76,110 76,800 25 nov
Arrow Electronics 110,070 -0,120 -0,11% 111,040 109,890 110,190 25 nov
Arthur J Gallaghe... 199,290 +1,970 +1,00% 199,610 197,773 197,320 25 nov
Artisan Partners ... 33,770 -0,050 -0,15% 34,030 33,660 33,820 25 nov
Asbury Automotive... 181,560 -0,340 -0,19% 183,300 179,980 181,900 25 nov
ASE Technology Ho... 6,380 -0,110 -1,69% 6,510 6,380 6,490 25 nov
Ashford Hospitali... 17,495 +0,195 +1,13% 17,495 17,495 17,300 25 nov
Ashford Hospitali... 6,560 +0,050 +0,77% 6,605 6,460 6,510 25 nov
Ashford Hospitali... 22,890 0,000 0,00% 23,017 21,450 22,890 23 nov
Ashland 111,700 +0,180 +0,16% 112,515 111,435 111,520 25 nov
Aspen Aerogels 13,260 +0,230 +1,77% 13,330 12,920 13,030 25 nov
Aspen Insurance H... 23,150 +0,215 +0,94% 23,190 22,640 22,935 25 nov
Associated Banc-Corp 24,480 +0,150 +0,62% 24,510 24,280 24,330 25 nov
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 40,600 0,000 0,00% 40,600 40,600 40,600 23 nov
Assurant 128,490 +1,450 +1,14% 128,680 127,250 127,040 25 nov
Assured Guaranty Ltd 62,630 +0,960 +1,56% 63,000 61,820 61,670 25 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 66,170 +0,050 +0,08% 66,340 65,720 66,120 25 nov
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 19,120 +0,030 +0,16% 19,285 19,065 19,090 25 nov
Atento SA 5,160 +0,030 +0,58% 5,430 5,050 5,130 25 nov
ATI 29,510 +0,270 +0,92% 29,820 29,170 29,240 25 nov
Atkore 117,230 -1,770 -1,49% 118,700 115,830 119,000 25 nov
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 119,160 +0,580 +0,49% 119,240 118,270 118,580 25 nov
AUTOHOME 26,780 -1,510 -5,34% 27,870 26,740 28,290 25 nov
Autoliv 87,780 +0,410 +0,47% 88,190 87,020 87,370 25 nov
AutoNation 120,280 +1,110 +0,93% 121,190 118,250 119,170 25 nov
AutoZone 2.562,120 +45,540 +1,81% 2.575,285 2.526,770 2.516,580 25 nov
AvalonBay Communi... 170,060 +1,540 +0,91% 170,240 169,115 168,520 25 nov
Avangrid 42,580 +0,250 +0,59% 42,780 42,420 42,330 25 nov
Avery Dennison Corp 192,360 -0,650 -0,34% 193,800 191,050 193,010 25 nov
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 41,000 +1,060 +2,65% 41,080 40,040 39,940 25 nov
Avnet 45,140 -0,070 -0,15% 45,360 44,850 45,210 25 nov
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 26,800 +0,050 +0,19% 26,815 26,550 26,750 25 nov
Axis Capital Hold... 56,990 +0,480 +0,85% 57,300 56,193 56,510 25 nov
AZZ 41,410 +0,310 +0,75% 41,805 41,090 41,100 25 nov
Kelly Residential... 10,980 +0,080 +0,73% 10,993 10,980 10,901 25 nov
Virtus Diversifie... 19,870 +0,120 +0,61% 20,000 19,740 19,750 25 nov