Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 4,115 -0,115 -2,72% 4,250 4,080 4,230 18:44
3M Company 91,400 -0,460 -0,50% 91,760 90,477 91,860 18:44
500.com Limited 14,200 0,000 0,00% 15,567 13,800 14,200 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 26 mei
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 13,570 -0,080 -0,59% 13,780 13,480 13,650 18:43
AAR Corp 66,036 -0,584 -0,88% 67,200 65,370 66,620 18:42
Aaron's Company (... 7,100 -0,220 -3,01% 7,410 7,090 7,320 18:43
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 22 mei
Abbott Laboratories 119,860 +1,240 +1,05% 119,875 118,170 118,620 18:44
ABBVIE 177,650 -1,260 -0,70% 179,880 177,520 178,910 18:44
Abercrombie & Fit... 137,660 +6,290 +4,79% 139,480 132,200 131,370 18:44
ABM Industries 41,330 +0,120 +0,29% 41,380 41,105 41,210 18:41
abrdn Healthcare ... 19,853 -0,187 -0,93% 20,020 19,760 20,040 18:43
abrdn Income Cred... 6,830 0,000 0,00% 0,000 6,800 6,830 18:41
abrdn World Healt... 12,820 0,000 0,00% 12,855 12,750 12,820 18:43
Acadia Realty Trust 16,800 +0,070 +0,42% 16,860 16,220 16,730 18:43
Accenture PLC 384,185 +3,195 +0,84% 386,980 381,610 380,990 18:44
Acco Brands Corp 5,450 -0,150 -2,68% 5,670 5,450 5,600 18:43
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 256,860 +5,250 +2,09% 256,920 0,000 251,610 18:43
Adecoagro SA 9,965 -0,115 -1,14% 10,240 9,955 10,080 18:43
Advance Auto Parts 69,460 +0,200 +0,29% 69,940 68,280 69,260 18:43
Advanced Drainage... 166,800 +3,960 +2,43% 167,720 163,690 162,840 18:43
AECOM 89,840 +0,460 +0,51% 89,970 89,165 89,380 18:43
Aegon Ltd 5,545 -0,035 -0,63% 5,590 5,530 5,580 18:43
Aercap Holdings NV 77,600 +0,250 +0,32% 77,900 76,850 77,350 18:43
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 15,745 +0,275 +1,78% 15,815 15,430 15,470 18:44
Affiliated Manage... 160,835 +3,595 +2,29% 162,075 156,855 157,240 18:43
Affiliated Manage... 23,835 -0,105 -0,44% 24,280 23,680 23,940 18:13
Aflac 79,330 -1,100 -1,37% 79,800 78,620 80,430 18:44
AG Mortgage Inves... 6,058 -0,013 -0,21% 6,095 6,020 6,070 18:42
AG Mortgage Inves... 19,002 -0,128 -0,67% 19,130 18,950 19,130 18:35
AG Mortgage Inves... 19,518 +0,017 +0,09% 19,680 19,510 19,501 17:57
AGCO Corp 110,000 -0,460 -0,42% 111,420 109,895 110,460 18:43
Agilent Technologies 143,070 +4,010 +2,88% 143,390 138,810 139,060 18:44
Agnico Eagle Mine... 51,495 +1,875 +3,78% 51,910 50,080 49,620 18:44
Agree Realty Corp 57,410 +0,850 +1,50% 57,590 56,500 56,560 18:43
Air Lease Corp 42,170 +2,270 +5,69% 42,730 41,755 39,900 18:44
Air Products & Ch... 237,880 +1,880 +0,80% 239,290 235,400 236,000 18:43
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 205,570 +2,890 +1,43% 205,570 202,290 202,680 18:18
Alamos Gold 12,700 +0,390 +3,17% 12,880 12,400 12,310 18:43
Alaska Air Group 36,480 -0,520 -1,41% 37,329 36,220 37,000 18:44
Albany Internatio... 94,380 +0,530 +0,56% 94,525 93,710 93,850 18:34
Albemarle Corp 134,210 -8,590 -6,02% 140,220 134,150 142,800 18:44
Alcoa Corp 27,135 -0,545 -1,97% 27,540 27,040 27,680 18:44
Alexander & Baldwin 16,630 -0,040 -0,24% 16,655 16,520 16,670 18:42
Alexander's 220,000 -0,130 -0,06% 220,000 219,510 220,130 17:41
Alexandria Real E... 125,380 +1,110 +0,89% 125,605 122,280 124,270 18:42
Alibaba Group Hol... 71,970 -2,650 -3,55% 73,730 71,870 74,620 18:44
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 128,765 +1,965 +1,55% 128,880 125,780 126,800 18:44
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 57,410 +0,820 +1,45% 57,580 56,450 56,590 18:44
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,300 +0,720 +2,21% 33,300 32,600 32,580 18:44
Alliant Energy Corp 47,730 -0,020 -0,04% 47,730 46,800 47,750 01 mrt
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 76,470 +1,070 +1,42% 76,940 75,400 75,400 18:43
Allstate Corp (The) 25,925 -0,035 -0,13% 25,950 25,840 25,960 18:33
Allstate Corp (The) 154,635 -0,515 -0,33% 155,550 153,870 155,150 18:44
Ally Financial 37,565 +0,235 +0,63% 37,890 37,490 37,330 18:44
Altria Group 39,570 -1,290 -3,16% 40,600 39,250 40,860 18:44
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,515 +0,035 +1,41% 2,520 2,475 2,480 18:44
AMC Entertainment... 4,247 -0,113 -2,60% 4,390 4,120 4,360 18:44
Ameren Corp 72,570 +1,250 +1,75% 72,685 0,000 71,320 18:44
Ameresco 18,220 -1,320 -6,76% 19,860 18,200 19,540 18:43
America Movil SAB... 19,120 +0,400 +2,14% 19,150 18,640 18,720 18:43
American Assets T... 21,580 -0,010 -0,05% 21,760 21,310 21,590 18:44
American Axle & M... 6,800 -0,070 -1,02% 6,900 6,670 6,870 18:44
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 50,130 -0,298 -0,59% 0,000 0,000 50,428 28 feb
American Eagle Ou... 24,240 +0,100 +0,41% 24,450 24,030 24,140 18:44
American Electric... 84,990 0,000 0,00% 0,000 0,000 84,990 01 mrt
American Equity I... 55,570 -0,050 -0,09% 55,670 55,430 55,620 18:43
American Express ... 218,350 -1,310 -0,60% 219,300 217,240 219,660 18:44
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 127,280 -0,090 -0,07% 127,870 0,000 127,370 18:39
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 36,990 +0,200 +0,54% 37,330 36,760 36,790 18:44
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 72,900 +0,060 +0,08% 73,090 72,275 72,840 18:44
American Realty I... 19,350 0,000 0,00% 0,000 0,000 19,350 01 mrt
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 71,780 +0,140 +0,20% 71,935 71,170 71,640 18:42
American Tower Corp 204,710 +2,950 +1,46% 205,870 199,010 201,760 18:44
American Vanguard... 11,150 +0,330 +3,05% 11,280 0,000 10,820 18:43
American Water Wo... 120,310 +0,630 +0,53% 120,440 118,830 119,680 18:43
Ameriprise Financial 412,175 +1,585 +0,39% 414,645 409,460 410,590 18:44
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 181,175 +0,495 +0,27% 181,910 180,680 180,680 18:44
AMN Healthcare Se... 57,420 +0,610 +1,07% 57,556 55,790 56,810 18:43
Ampco-Pittsburgh ... 2,530 +0,090 +3,69% 2,530 0,000 2,440 17:30
Amphenol Corp 111,710 +0,900 +0,81% 111,780 110,870 110,810 18:43
AMREP Corp 22,240 +0,600 +2,77% 22,240 21,286 21,640 18:33
AngloGold Ashanti... 20,640 +1,140 +5,85% 20,705 20,230 19,500 18:44
Anheuser-Busch IN... 60,240 +0,070 +0,12% 60,430 59,875 60,170 18:44
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 jun '20
Annaly Capital Ma... 24,990 0,000 0,00% 25,000 24,990 24,990 dec '20
Annaly Capital Ma... 19,270 -0,020 -0,10% 19,380 19,140 19,290 18:43
Antero Midstream ... 13,620 +0,110 +0,81% 13,710 13,530 13,510 18:43
ANTERO RESOURCES ... 26,790 +0,870 +3,36% 27,005 26,440 25,920 18:44
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
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 ... 25,150 0,000 0,00% 25,151 25,110 25,150 mrt '21
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
AO Smith Corp 84,760 +0,820 +0,98% 85,150 84,000 83,940 18:44
Aon plc 314,682 +0,452 +0,14% 314,780 313,510 314,230 18:42
APA Corp 30,410 0,000 0,00% 0,000 0,000 30,410 01 mrt
Apartment Investm... 7,745 +0,125 +1,64% 7,770 7,555 7,620 18:44
Apollo Commercial... 10,845 -0,435 -3,86% 11,000 10,700 11,280 18:44
Apollo Global Man... 111,690 +0,680 +0,61% 111,840 108,370 111,010 18:44
Apollo Senior Flo... 14,318 -0,122 -0,84% 14,360 14,310 14,440 18:38
Apollo Tactical I... 15,407 +0,067 +0,44% 15,440 15,300 15,340 18:40
Apple Hospitality... 16,510 +0,170 +1,04% 16,510 16,270 16,340 18:43
Applied Industria... 187,925 -4,445 -2,31% 190,570 183,750 192,370 18:43
AptarGroup 141,620 +1,330 +0,95% 142,090 140,560 140,290 18:43
Aptiv PLC 78,040 -1,010 -1,28% 78,970 77,560 79,050 18:43
Aramark 30,910 +0,170 +0,55% 31,225 30,650 30,740 18:44
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 25,120 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,100 25,120 jun '21
Arbor Realty Trust 12,665 -0,255 -1,97% 12,930 12,610 12,920 18:44
ARC Document Solu... 2,620 -0,030 -1,13% 2,660 2,580 2,650 18:41
ArcelorMittal 25,750 -0,180 -0,69% 25,820 25,570 25,930 18:43
Archer Daniels Mi... 53,170 -1,070 -1,97% 54,390 53,073 54,240 18:44
Archrock 18,550 +0,190 +1,03% 18,621 18,400 18,360 18:43
Arcos Dorados Hol... 11,655 -0,165 -1,40% 11,900 11,655 11,820 18:43
ARDMORE SHIPPING ... 15,933 -0,317 -1,95% 16,360 15,933 16,250 18:43
Ares Commercial R... 7,495 -0,265 -3,41% 7,560 7,480 7,760 18:43
Ares Dynamic Cred... 13,954 -0,026 -0,19% 14,060 13,890 13,980 18:43
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 134,995 +1,875 +1,41% 135,630 132,545 133,120 18:44
Argan 46,720 -0,020 -0,04% 47,160 46,450 46,740 18:35
Arista Networks 290,590 +2,850 +0,99% 291,230 286,800 287,740 18:44
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... 10,465 +0,065 +0,62% 10,505 10,360 10,400 18:44
ARMOUR Residentia... 19,375 -0,355 -1,80% 19,780 19,315 19,730 18:44
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 121,943 +1,003 +0,83% 122,680 121,090 120,940 18:44
Arrow Electronics 120,450 +0,260 +0,22% 121,490 120,180 120,190 18:43
Arthur J Gallaghe... 243,105 -0,435 -0,18% 243,180 241,850 243,540 18:43
Artisan Partners ... 45,190 +1,500 +3,43% 45,580 43,890 43,690 18:44
Asbury Automotive... 208,750 -1,050 -0,50% 211,231 207,230 209,800 18:43
ASE Technology Ho... 10,050 +0,140 +1,41% 10,075 9,990 9,910 18:44
ASGN 102,480 +1,720 +1,71% 102,650 0,000 100,760 18:42
Ashford Hospitali... 1,615 -0,125 -7,18% 1,720 1,550 1,740 18:41
Ashford Hospitali... 14,240 0,000 0,00% 0,000 0,000 14,240 01 mrt
Ashford Hospitali... 14,510 -0,240 -1,63% 15,110 14,500 14,750 17:41
Ashland 95,510 +0,060 +0,06% 95,685 95,240 95,450 18:43
Aspen Aerogels 17,130 -0,480 -2,73% 17,711 16,745 17,610 18:43
Aspen Insurance H... 25,800 -0,045 -0,17% 25,870 25,760 25,845 18:33
Associated Banc-Corp 20,895 +0,255 +1,24% 21,050 20,630 20,640 18:44
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,245 +0,945 +2,84% 34,245 33,040 33,300 17:56
Assurant 179,555 -0,905 -0,50% 181,400 178,870 180,460 18:44
Assured Guaranty Ltd 91,810 0,000 0,00% 92,480 91,020 91,810 18:43
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 64,600 0,000 0,00% 0,000 0,000 64,600 01 mrt
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,858 -0,122 -0,72% 16,985 16,760 16,980 18:44
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 49,550 +0,310 +0,63% 49,823 49,220 49,240 18:43
Atkore 174,550 +2,030 +1,18% 175,245 172,057 172,520 18:43
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 114,465 +1,735 +1,54% 114,680 112,320 112,730 18:44
AUTOHOME 25,850 -0,160 -0,62% 26,031 25,650 26,010 18:43
Autoliv 117,650 +0,920 +0,79% 118,180 115,365 116,730 18:41
AutoNation 149,715 -2,265 -1,49% 153,050 149,645 151,980 18:44
AutoZone 3.071,030 +35,040 +1,15% 3.074,570 3.028,390 3.035,990 18:44
AvalonBay Communi... 183,020 +4,880 +2,74% 183,330 178,390 178,140 18:43
Avangrid 31,730 +0,600 +1,93% 31,770 31,000 31,130 18:42
Avery Dennison Corp 217,780 +1,060 +0,49% 219,570 216,967 216,720 18:41
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 33,600 +0,290 +0,87% 33,650 33,050 33,310 18:43
Avnet 47,570 +0,980 +2,10% 47,600 46,480 46,590 01 mrt
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 32,645 +0,165 +0,51% 32,795 32,430 32,480 18:43
Axis Capital Hold... 60,890 +0,030 +0,05% 61,310 60,710 60,860 18:44
AZZ 73,155 +1,065 +1,48% 73,420 71,910 72,090 18:42