Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 4,020 -1,210 -23,14% 4,280 3,800 5,230 22:00
3M Company 91,460 -0,840 -0,91% 92,630 91,415 92,300 22:00
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 26 mei
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 13,220 -0,080 -0,60% 13,430 13,150 13,300 22:00
AAR Corp 66,370 +1,380 +2,12% 66,790 64,680 64,990 22:00
Aaron's Company (... 8,070 -0,450 -5,28% 8,410 7,770 8,520 22:00
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 22 mei
Abbott Laboratories 120,050 +0,650 +0,54% 120,110 119,270 119,400 22:00
ABBVIE 178,000 -0,990 -0,55% 179,890 176,890 178,990 22:00
Abercrombie & Fit... 126,000 +0,220 +0,17% 127,120 123,650 125,780 22:00
ABM Industries 41,600 +0,540 +1,32% 41,625 40,767 41,060 22:00
abrdn Healthcare ... 19,700 -0,120 -0,61% 19,850 19,690 19,820 22:00
abrdn Income Cred... 6,760 +0,005 +0,07% 6,780 6,700 6,755 22:00
abrdn World Healt... 12,580 -0,070 -0,55% 12,710 12,500 12,650 22:00
Acadia Realty Trust 16,560 -0,050 -0,30% 16,869 16,460 16,610 22:00
Accenture PLC 378,030 +0,120 +0,03% 379,490 375,206 377,910 22:00
Acco Brands Corp 5,540 -0,230 -3,99% 5,690 5,530 5,770 22:00
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 250,060 -0,100 -0,04% 251,955 248,880 250,160 22:00
Adecoagro SA 9,980 -0,010 -0,10% 10,110 9,900 9,990 22:00
Advance Auto Parts 66,420 +1,670 +2,58% 69,470 63,830 64,750 22:00
Advanced Drainage... 166,130 +1,600 +0,97% 166,240 163,470 164,530 22:00
AECOM 89,210 -0,190 -0,21% 89,960 89,000 89,400 22:00
Aegon Ltd 5,890 +0,080 +1,38% 5,930 5,870 5,810 22:00
Aercap Holdings NV 76,320 -0,990 -1,28% 77,500 76,150 77,310 22:00
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 15,060 -0,040 -0,26% 15,380 14,860 15,100 22:00
Affiliated Manage... 23,830 +0,080 +0,34% 24,108 23,704 23,750 21:59
Affiliated Manage... 156,430 -0,460 -0,29% 158,320 156,285 156,890 22:00
Aflac 80,560 +0,350 +0,44% 80,970 80,060 80,210 22:00
AG Mortgage Inves... 18,930 -0,370 -1,92% 19,200 18,930 19,300 21:59
AG Mortgage Inves... 5,870 -0,240 -3,93% 6,051 5,850 6,110 22:00
AG Mortgage Inves... 19,690 -0,210 -1,06% 19,690 19,490 19,900 21:59
AGCO Corp 109,500 +1,930 +1,79% 110,010 107,430 107,570 22:00
Agilent Technologies 137,010 +4,460 +3,36% 139,880 136,350 132,550 22:00
Agnico Eagle Mine... 48,020 -0,180 -0,37% 48,222 47,770 48,200 22:00
Agree Realty Corp 55,310 -0,700 -1,25% 55,955 55,200 56,010 22:00
Air Lease Corp 39,770 -0,040 -0,10% 40,070 39,450 39,810 22:00
Air Products & Ch... 232,410 +0,680 +0,29% 234,560 229,750 231,730 22:00
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 202,720 +0,640 +0,32% 203,470 199,970 202,080 22:00
Alamos Gold 11,540 +0,030 +0,26% 11,575 11,360 11,510 22:00
Alaska Air Group 38,080 -0,420 -1,09% 38,540 37,910 38,500 22:00
Albany Internatio... 92,850 -1,640 -1,74% 94,200 91,840 94,490 22:00
Albemarle Corp 132,060 +3,470 +2,70% 133,750 130,150 128,590 22:00
Alcoa Corp 26,320 -0,380 -1,42% 26,535 25,970 26,700 22:00
Alexander & Baldwin 16,730 -0,240 -1,41% 17,090 16,720 16,970 22:00
Alexander's 217,810 +2,930 +1,36% 218,570 215,490 214,880 22:00
Alexandria Real E... 121,400 -0,300 -0,25% 124,132 120,415 121,700 22:00
Alibaba Group Hol... 74,590 -3,090 -3,98% 76,175 74,450 77,680 22:00
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 128,160 -1,130 -0,87% 129,815 127,960 129,290 22:00
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 56,090 -0,570 -1,01% 56,780 55,910 56,660 22:00
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,180 -0,570 -1,69% 33,945 33,180 33,750 22:00
Alliant Energy Corp 47,560 0,000 0,00% 47,790 47,360 47,560 22:00
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,590 +0,240 +0,32% 76,430 74,890 75,350 22:00
Allstate Corp (The) 25,972 +0,012 +0,05% 26,010 25,960 25,960 21:55
Allstate Corp (The) 160,590 +1,050 +0,66% 160,960 159,560 159,540 22:00
Ally Financial 36,230 -0,370 -1,01% 36,730 36,160 36,600 22:00
Altria Group 40,990 +0,090 +0,22% 40,990 40,590 40,900 22:00
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,690 +0,030 +1,13% 2,720 2,664 2,660 22:00
AMC Entertainment... 4,990 +0,180 +3,74% 5,100 4,750 4,810 22:00
Ameren Corp 71,490 +0,170 +0,24% 71,860 71,340 71,320 22:00
Ameresco 20,370 +0,030 +0,15% 20,900 19,670 20,340 22:00
America Movil SAB... 18,920 -0,410 -2,12% 19,350 18,810 19,330 22:00
American Assets T... 21,250 0,000 0,00% 21,650 21,050 21,250 22:00
American Axle & M... 6,620 -0,080 -1,19% 7,070 6,615 6,700 22:00
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 50,130 -0,098 -0,20% 50,130 50,130 50,228 19:00
American Eagle Ou... 23,530 -0,390 -1,63% 23,690 23,160 23,920 22:00
American Electric... 83,320 0,000 0,00% 83,750 82,570 83,320 22:00
American Equity I... 55,500 +0,170 +0,31% 55,520 55,340 55,330 22:00
American Express ... 218,030 +0,050 +0,02% 219,200 216,760 217,980 22:01
American Financia... 126,940 +0,360 +0,28% 127,530 126,100 126,580 22:00
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 ... 36,190 +0,020 +0,06% 36,690 35,940 36,170 22:00
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 72,430 +0,480 +0,67% 72,530 71,730 71,950 22:00
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 19,800 -0,160 -0,80% 20,360 19,620 19,960 22:00
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 70,920 -0,700 -0,98% 71,700 70,340 71,620 22:00
American Tower Corp 193,760 +7,080 +3,79% 195,830 186,500 186,680 22:00
American Vanguard... 10,540 -0,230 -2,14% 10,825 10,540 10,770 22:00
American Water Wo... 117,910 -0,120 -0,10% 119,210 117,460 118,030 22:00
Ameriprise Financial 410,640 +1,930 +0,47% 413,340 407,290 408,710 22:00
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 178,720 +0,950 +0,53% 179,670 177,310 177,770 22:00
AMN Healthcare Se... 55,870 +0,980 +1,79% 58,200 55,590 54,890 22:00
Ampco-Pittsburgh ... 2,480 -0,100 -3,88% 2,580 2,480 2,580 22:00
Amphenol Corp 108,350 +0,410 +0,38% 109,000 107,710 107,940 22:00
AMREP Corp 20,810 -0,320 -1,51% 20,920 20,450 21,130 18:41
AngloGold Ashanti... 18,010 -0,290 -1,58% 18,415 17,945 18,300 22:00
Anheuser-Busch IN... 62,450 -0,610 -0,97% 62,570 61,990 63,060 22:00
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... 18,750 -0,160 -0,85% 18,900 18,730 18,910 22:00
Antero Midstream ... 13,250 +0,080 +0,61% 13,290 13,170 13,170 22:00
ANTERO RESOURCES ... 25,460 +0,050 +0,20% 25,790 25,300 25,410 22:00
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 82,890 +0,590 +0,72% 83,425 82,030 82,300 22:00
Aon plc 317,660 +2,270 +0,72% 317,700 315,030 315,390 22:00
APA Corp 29,960 0,000 0,00% 30,490 29,720 29,960 22:00
Apartment Investm... 7,270 +0,010 +0,14% 7,400 7,170 7,260 22:00
Apollo Commercial... 10,880 -0,030 -0,27% 10,990 10,800 10,910 22:00
Apollo Global Man... 111,790 +0,970 +0,88% 112,470 110,500 110,820 22:00
Apollo Senior Flo... 14,120 +0,030 +0,21% 14,150 14,085 14,090 22:00
Apollo Tactical I... 15,100 -0,040 -0,26% 15,120 15,050 15,140 22:00
Apple Hospitality... 16,060 +0,060 +0,37% 16,265 15,790 16,000 22:00
Applied Industria... 190,930 +2,110 +1,12% 191,460 187,910 188,820 22:00
AptarGroup 140,410 +0,100 +0,07% 141,240 139,650 140,310 22:00
Aptiv PLC 78,770 -0,060 -0,08% 79,418 77,650 78,830 22:00
Aramark 30,630 +0,430 +1,42% 30,785 30,000 30,200 22:00
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 13,160 -0,080 -0,60% 13,280 13,030 13,240 22:00
ARC Document Solu... 2,700 +0,020 +0,75% 2,720 2,645 2,680 22:00
ArcelorMittal 26,040 -0,360 -1,36% 0,000 26,005 26,400 22:00
Archer Daniels Mi... 53,010 +0,220 +0,42% 53,480 52,650 52,790 22:00
Archrock 17,950 +0,110 +0,62% 18,260 17,860 17,840 22:00
Arcos Dorados Hol... 12,010 +0,220 +1,87% 12,070 11,700 11,790 22:00
ARDMORE SHIPPING ... 16,020 -0,120 -0,74% 16,210 15,960 16,140 22:00
Ares Commercial R... 7,210 -0,060 -0,83% 7,315 7,150 7,270 22:00
Ares Dynamic Cred... 13,690 +0,110 +0,81% 13,690 13,510 13,580 22:00
Ares Management Corp 131,250 +0,690 +0,53% 131,930 129,295 130,560 22:00
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 47,000 +0,440 +0,95% 47,115 46,690 46,560 22:00
Arista Networks 273,170 +1,260 +0,46% 275,540 270,140 271,910 22:00
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... 10,240 -0,100 -0,97% 10,350 10,150 10,340 22:00
ARMOUR Residentia... 19,040 -0,050 -0,26% 19,115 18,850 19,090 22:00
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 121,750 -1,460 -1,18% 123,717 121,640 123,210 22:00
Arrow Electronics 116,820 +0,690 +0,59% 116,880 115,375 116,130 22:00
Arthur J Gallaghe... 245,470 +1,920 +0,79% 245,975 243,935 243,550 22:00
Artisan Partners ... 41,900 -0,220 -0,52% 42,190 41,670 42,120 22:00
Asbury Automotive... 208,290 -3,710 -1,75% 211,875 207,980 212,000 22:00
ASE Technology Ho... 9,530 -0,070 -0,73% 9,575 9,450 9,600 22:00
ASGN 97,890 -0,440 -0,45% 99,210 97,450 98,330 22:00
Ashford Hospitali... 12,890 +0,800 +6,62% 12,950 12,670 12,090 21:58
Ashford Hospitali... 1,780 +0,060 +3,49% 1,950 1,730 1,720 22:00
Ashford Hospitali... 13,880 +0,400 +2,97% 13,950 13,760 13,480 21:06
Ashland 93,830 +0,580 +0,62% 93,900 92,720 93,250 22:00
Aspen Aerogels 17,120 +0,140 +0,82% 17,680 16,671 16,980 22:00
Aspen Insurance H... 25,800 -0,060 -0,23% 25,850 25,720 25,860 21:59
Associated Banc-Corp 20,640 -0,200 -0,96% 21,040 20,628 20,840 22:00
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,130 -0,270 -0,81% 33,470 32,990 33,400 22:00
Assurant 182,250 +0,500 +0,28% 183,135 180,860 181,750 22:00
Assured Guaranty Ltd 95,000 +9,360 +10,93% 96,600 87,000 85,640 22:00
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 65,350 0,000 0,00% 65,780 65,160 65,350 22:00
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,960 +0,130 +0,77% 17,040 16,820 16,830 22:02
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 48,610 -0,270 -0,55% 49,480 48,270 48,880 22:00
Atkore 163,930 +0,440 +0,27% 165,500 160,840 163,490 22:00
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 112,460 -0,070 -0,06% 113,270 111,850 112,530 22:00
AUTOHOME 26,310 -0,280 -1,05% 26,570 26,230 26,590 22:00
Autoliv 114,320 -0,310 -0,27% 114,530 113,715 114,630 22:00
AutoNation 144,420 -0,060 -0,04% 146,675 143,830 144,480 22:00
AutoZone 3.011,620 +56,630 +1,92% 3.017,310 2.956,460 2.954,990 22:00
AvalonBay Communi... 176,370 +2,000 +1,15% 177,600 172,850 174,370 22:00
Avangrid 31,430 -0,190 -0,60% 31,590 31,310 31,620 22:00
Avery Dennison Corp 214,160 +0,060 +0,03% 215,140 212,820 214,100 22:00
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 33,490 -0,290 -0,86% 33,830 33,480 33,780 22:00
Avnet 46,340 0,000 0,00% 46,370 45,580 46,340 22:00
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 32,480 +0,280 +0,87% 32,800 32,040 32,200 22:00
Axis Capital Hold... 62,640 +0,240 +0,38% 62,880 62,360 62,400 22:00
AZZ 73,140 -0,420 -0,57% 74,069 73,030 73,560 22:00

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront