Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
B&G Foods 29,430 -0,670 -2,23% 30,123 29,170 30,100 23 jul
Babcock & Wilcox ... 6,810 -0,070 -1,02% 6,950 6,650 6,880 23 jul
Badger Meter 99,740 +2,020 +2,07% 100,070 97,440 97,720 23 jul
Baker Hughes Company 20,210 +0,330 +1,66% 20,440 19,800 19,880 23 jul
Ball Corp 80,000 -1,730 -2,12% 81,430 78,430 81,730 23 jul
Banc of California 17,360 +0,420 +2,48% 17,700 17,100 16,940 23 jul
Banc of California 25,000 0,000 0,00% 25,000 24,990 25,000 12 mrt
Banc of California 25,450 +0,004 +0,02% 25,450 25,410 25,446 23 jul
Banco BBVA Argent... 3,010 -0,030 -0,99% 3,107 3,000 3,040 23 jul
Banco Bilbao Vizc... 6,250 +0,130 +2,12% 6,300 6,225 6,120 23 jul
Banco Bradesco SA 4,570 -0,010 -0,22% 4,660 4,520 4,580 23 jul
Banco Bradesco SA 3,975 -0,025 -0,63% 4,050 3,960 4,000 23 jul
Banco de ChileAme... 18,060 -0,410 -2,22% 18,800 17,970 18,470 23 jul
Banco Latinoameri... 15,440 +0,060 +0,39% 15,636 15,350 15,380 23 jul
Banco Macro SA 13,660 -0,410 -2,91% 14,340 13,640 14,070 23 jul
Banco Santander (... 7,630 -0,030 -0,39% 7,820 7,580 7,660 23 jul
Banco Santander SA 3,670 +0,050 +1,38% 3,750 3,670 3,620 23 jul
Banco Santander-C... 18,700 -0,400 -2,09% 19,240 18,620 19,100 23 jul
Bancolombia SA 29,020 +0,020 +0,07% 29,275 28,970 29,000 23 jul
BancorpSouth 25,400 +0,230 +0,91% 25,630 25,110 25,170 23 jul
Bank of America 25,646 +0,092 +0,36% 25,780 25,579 25,553 23 jul
Bank of America 25,500 -0,020 -0,08% 25,569 25,450 25,520 23 jul
Bank Of America Corp 1.459,890 +2,400 +0,16% 1.459,970 1.453,110 1.457,490 23 jul
Bank of America Corp 37,700 -0,260 -0,68% 38,270 37,560 37,960 23 jul
Bank of America Corp 25,000 +0,004 +0,02% 25,010 24,990 24,996 23 apr
Bank of America Corp 25,000 +0,010 +0,04% 25,000 24,990 24,990 28 jan
Bank of America Corp 25,722 +0,102 +0,40% 25,750 25,692 25,620 23 jul
Bank Of America Corp 23,550 +0,101 +0,43% 23,575 23,517 23,449 23 jul
Bank Of America Corp 23,220 +0,050 +0,22% 23,250 23,195 23,170 23 jul
Bank of Hawaii Corp 82,130 +1,200 +1,48% 82,180 80,720 80,930 23 jul
Bank of Montreal 99,020 +0,710 +0,72% 99,690 98,610 98,310 23 jul
Bank of New York ... 49,970 +0,140 +0,28% 50,540 49,690 49,830 23 jul
Bank of Nova Scotia 62,000 +0,430 +0,70% 62,300 61,670 61,570 23 jul
Bank of NT Butter... 33,900 +0,310 +0,92% 34,170 33,630 33,590 23 jul
Bankunited 38,650 +0,570 +1,50% 38,990 38,130 38,080 23 jul
Barclays PLC 9,280 +0,080 +0,87% 9,400 9,270 9,200 23 jul
Barclays Return o... 120,979 +0,729 +0,61% 120,979 120,979 120,250 24 jul
Barings Global Sh... 17,050 +0,040 +0,24% 17,100 17,000 17,010 23 jul
Barnes & Noble Ed... 8,520 -0,250 -2,85% 9,050 8,510 8,770 23 jul
Barnes Group 49,560 +0,300 +0,61% 49,640 48,961 49,260 23 jul
Barrick Gold Corp 20,630 -0,110 -0,53% 20,780 20,430 20,740 23 jul
Baxter International 81,140 +0,630 +0,78% 81,320 80,480 80,510 23 jul
Baytex Energy Corp 0,522 -0,019 -3,57% 0,553 0,516 0,541 03 dec
BCE 49,310 +0,250 +0,51% 49,390 49,020 49,060 23 jul
Beazer Homes USA 17,620 +0,570 +3,34% 17,700 17,140 17,050 23 jul
Becton Dickinson ... 251,080 +1,730 +0,69% 251,580 249,590 249,350 23 jul
Belden 47,790 +0,940 +2,01% 47,800 46,760 46,850 23 jul
Benchmark Electro... 24,930 +0,100 +0,40% 25,030 24,750 24,830 23 jul
Berkshire Hathaway 419.000,000 +1.199,990 +0,29% 421.413,000 418.220,000 417.800,010 23 jul
Berkshire Hathaway 278,490 +0,790 +0,28% 279,920 277,740 277,700 23 jul
Berkshire Hills B... 27,310 +0,220 +0,81% 27,710 27,005 27,090 23 jul
Berry Global Group 63,760 +0,300 +0,47% 63,840 62,860 63,460 23 jul
Best Buy Company 113,280 +3,300 +3,00% 113,630 111,290 109,980 23 jul
Beyond Meat 126,540 -1,560 -1,22% 128,560 125,110 128,100 23 jul
Big Lots 60,660 +0,170 +0,28% 61,170 59,730 60,490 23 jul
Biglari Holdings 171,730 +1,590 +0,93% 171,780 166,420 170,140 23 jul
Bio-Rad Laborator... 682,920 +7,510 +1,11% 685,660 672,540 675,410 23 jul
Bitauto Holdings ... 15,940 +0,010 +0,06% 16,000 15,910 15,930 04 nov
Black Hills Corp 67,660 +1,330 +2,01% 67,730 66,500 66,330 23 jul
Black Stone Miner... 10,440 +0,010 +0,10% 10,500 10,240 10,430 23 jul
Blackrock 868,950 +2,090 +0,24% 878,080 867,790 866,860 23 jul
BlackRock Multi-S... 18,610 +0,050 +0,27% 18,720 18,590 18,560 23 jul
BlackRock Municip... 26,160 +0,010 +0,04% 26,230 26,010 26,150 23 jul
Blackrock Resourc... 9,000 +0,090 +1,01% 9,080 8,950 8,910 23 jul
BlackRock Science... 54,260 +0,620 +1,16% 54,350 53,775 53,640 23 jul
BlackRock Taxable... 26,150 -0,180 -0,68% 26,503 26,140 26,330 23 jul
BlackRock Utiliti... 25,290 +0,040 +0,16% 25,450 25,190 25,250 23 jul
Blackstone Group ... 111,300 +1,170 +1,06% 113,140 110,370 110,130 23 jul
Blackstone Long-S... 14,510 +0,030 +0,21% 14,590 14,470 14,480 23 jul
Blackstone Mortga... 31,560 +0,240 +0,77% 31,655 31,120 31,320 23 jul
Blackstone Senior... 16,000 +0,140 +0,88% 16,048 15,900 15,860 23 jul
Blackstone Strate... 13,760 +0,060 +0,44% 13,780 13,730 13,700 23 jul
Blue Capital Rein... 6,720 -0,090 -1,32% 6,910 6,660 6,810 mrt '20
BlueLinx Holdings 40,850 +0,090 +0,22% 41,100 39,500 40,760 23 jul
Boeing Company 221,520 +0,650 +0,29% 224,630 220,940 220,870 23 jul
Boise Cascade Com... 49,660 +0,230 +0,47% 50,250 49,280 49,430 23 jul
Bonanza Creek Energy 37,220 -0,590 -1,56% 38,000 36,750 37,810 23 jul
Boot Barn Holdings 82,060 +0,780 +0,96% 83,150 81,190 81,280 23 jul
Booz Allen Hamilt... 89,690 +0,910 +1,03% 89,710 88,630 88,780 23 jul
BorgWarner 47,000 +0,530 +1,14% 47,140 46,440 46,470 23 jul
Boston Beer Company 701,000 -246,540 -26,02% 745,000 693,210 947,540 23 jul
Boston Properties 114,900 +0,400 +0,35% 115,830 113,760 114,500 23 jul
Boston Properties 25,160 0,000 0,00% 25,160 25,150 25,160 31 mrt
Boston Scientific... 44,120 +0,570 +1,31% 44,270 43,690 43,550 23 jul
Box 24,060 +0,760 +3,26% 24,100 23,330 23,300 23 jul
Boyd Gaming Corp 56,180 -0,050 -0,09% 56,850 55,307 56,230 23 jul
BP plc 23,540 -0,090 -0,38% 23,870 23,400 23,630 23 jul
BP Prudhoe Bay Ro... 3,940 0,000 0,00% 3,970 3,820 3,940 23 jul
Brady Corp 54,230 +1,480 +2,81% 54,340 52,490 52,750 23 jul
Brandywine Realty... 13,980 -0,050 -0,36% 14,190 13,910 14,030 23 jul
BrasilAgro - Comp... 5,450 -0,080 -1,45% 5,590 5,450 5,530 23 jul
Braskem SA 22,560 -1,340 -5,61% 24,000 22,540 23,900 23 jul
BRF - Brasil Food... 4,860 -0,130 -2,61% 5,000 4,845 4,990 23 jul
Briggs & Stratton... 0,777 0,000 0,00% 0,800 0,720 0,777 jul '20
Bright Horizons F... 154,240 +1,690 +1,11% 154,535 152,500 152,550 23 jul
Brinker Internati... 56,630 -1,330 -2,29% 58,500 56,470 57,960 23 jul
Brink's Company (... 74,860 +1,160 +1,57% 74,960 72,500 73,700 23 jul
Bristol-Myers Squ... 68,340 +0,380 +0,56% 68,530 67,800 67,960 23 jul
Brixmor Property ... 22,320 +0,110 +0,50% 22,530 22,030 22,210 23 jul
Broadridge Financ... 172,490 +1,950 +1,14% 172,580 171,030 170,540 23 jul
Brookdale Senior ... 7,800 -0,030 -0,38% 7,866 7,675 7,830 23 jul
Brookfield Asset ... 51,200 -0,230 -0,45% 52,300 50,970 51,430 23 jul
Brookfield Busine... 46,720 -0,030 -0,06% 46,900 46,445 46,750 23 jul
Brookfield Dtla F... 13,710 -0,190 -1,37% 13,800 13,700 13,900 23 jul
Brookfield Global... 12,810 0,000 0,00% 0,000 0,000 12,810 mrt '20
Brookfield Infras... 54,880 +0,330 +0,60% 55,160 54,630 54,550 23 jul
Brookfield Proper... 18,640 -0,020 -0,11% 18,790 18,550 18,660 23 jul
Brookfield Renewa... 38,510 +0,160 +0,42% 38,680 38,155 38,350 23 jul
Brown & Brown 54,350 +0,780 +1,46% 54,420 53,620 53,570 23 jul
Brown-Forman Corp 72,020 +0,780 +1,09% 72,140 70,832 71,240 23 jul
Brown-Forman Corp 67,850 +0,500 +0,74% 67,960 67,340 67,350 23 jul
BRT Apartments Corp 17,760 +0,060 +0,34% 17,957 17,610 17,700 23 jul
Brunswick Corp 99,960 +1,230 +1,25% 101,230 99,050 98,730 23 jul
Buckle (The) 43,200 +0,250 +0,58% 43,880 42,500 42,950 23 jul
Build-A-Bear Work... 15,510 -0,270 -1,71% 16,154 15,360 15,780 23 jul
Bunge Limited 74,940 +0,390 +0,52% 75,070 74,190 74,550 23 jul
Burlington Stores 329,970 +4,790 +1,47% 330,600 323,890 325,180 23 jul
BWX Technologies 57,700 +0,230 +0,40% 57,840 57,290 57,470 23 jul
H&R Block 24,530 +0,320 +1,32% 24,630 24,320 24,210 23 jul
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 18 dec
Truist Financial ... 25,010 +0,020 +0,08% 25,010 24,990 24,990 26 feb
Truist Financial ... 25,010 +0,010 +0,04% 25,010 24,990 25,000 26 feb
WR BERKLEY Corp 25,330 +0,010 +0,04% 25,330 25,310 25,320 20 okt
WR Berkley Corp 25,000 0,000 0,00% 25,000 24,990 25,000 26 feb
Zovio 2,900 +0,100 +3,57% 2,920 2,720 2,800 23 jul