Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Banco Santander M... 5,300 -0,020 -0,38% 5,345 5,209 5,320 05 okt
Gabelli Dividend ... 25,115 0,000 0,00% 0,000 0,000 25,115 28 jan
Gabelli Dividend ... 25,345 -0,015 -0,06% 25,370 25,345 25,360 sep '20
Gabelli Equity Tr... 5,620 -0,150 -2,60% 5,700 5,600 5,770 05 okt
Gabelli Equity Tr... 25,130 0,000 0,00% 0,000 0,000 25,130 28 jan
Gabelli Equity Tr... 22,130 +0,150 +0,68% 22,130 22,130 21,980 05 okt
Gabelli Global Sm... 10,170 +0,060 +0,59% 10,213 10,010 10,110 05 okt
Gabelli Global Sm... 25,250 0,000 0,00% 0,000 0,000 25,250 25 feb
Gabelli Healthcar... 25,370 +0,000 +0,00% 25,370 25,340 25,370 dec '20
Gabelli Utility T... 25,110 0,000 0,00% 0,000 0,000 25,110 28 jan
Gabelli Utility T... 24,940 -0,300 -1,19% 24,990 24,940 25,240 05 okt
Gain Capital Hold... 6,040 -0,050 -0,82% 6,150 6,040 6,090 jul '20
Gamco Investors 16,100 -1,310 -7,52% 16,830 15,730 17,410 05 okt
GAMCO Natural Res... 4,470 +0,030 +0,68% 4,470 4,380 4,440 05 okt
GameStop Corp 26,390 -1,210 -4,38% 0,000 0,000 27,600 05 okt
Gannett Co 1,570 -0,060 -3,68% 0,000 0,000 1,630 05 okt
Gap (The) 9,720 +0,480 +5,19% 0,000 0,000 9,240 05 okt
Gartner 299,780 +4,930 +1,67% 301,435 292,020 294,850 05 okt
GASLOG Ltd 5,790 -0,010 -0,17% 5,810 5,790 5,800 jun '21
GasLog Ltd 25,000 +0,280 +1,13% 25,000 24,720 24,720 05 okt
GasLog Partners LP 5,860 +0,260 +4,64% 5,860 5,400 5,600 05 okt
GATX Corp 92,010 +1,610 +1,78% 92,570 88,960 90,400 05 okt
GATX Corp 25,030 +0,010 +0,04% 25,030 24,990 25,020 mei '21
GCP Applied Techn... 32,010 0,000 0,00% 0,000 0,000 32,010 26 sep
GENCO SHIPPING & ... 13,680 +0,180 +1,33% 0,000 0,000 13,500 05 okt
Generac Holdings 178,680 -6,630 -3,58% 182,600 172,160 185,310 05 okt
General American ... 25,212 -0,282 -1,10% 25,601 25,212 25,494 05 okt
General Dynamics ... 226,680 +0,040 +0,02% 0,000 0,000 226,640 05 okt
General Electric ... 67,440 -0,100 -0,15% 0,000 0,000 67,540 05 okt
General Mills 77,690 -0,810 -1,03% 0,000 0,000 78,500 05 okt
General Motors Co... 34,840 -0,960 -2,68% 0,000 0,000 35,800 05 okt
Genesco 41,980 -0,840 -1,96% 42,375 40,980 42,820 05 okt
Genesis Energy LP 10,190 +0,140 +1,39% 10,310 9,710 10,050 05 okt
Genesis Healthcare 0,420 -0,061 -12,71% 0,497 0,420 0,482 mrt '21
Genie Energy Ltd 8,980 -0,370 -3,96% 9,430 8,838 9,350 05 okt
Genie Energy Ltd 9,360 -0,010 -0,11% 9,370 9,220 9,370 05 okt
Genpact Limited 46,130 +0,180 +0,39% 46,510 45,450 45,950 05 okt
Genuine Parts Com... 157,510 +1,040 +0,66% 158,540 154,920 156,470 05 okt
Genworth Financial 3,950 +0,040 +1,02% 0,000 0,000 3,910 05 okt
GEO Group (The) 8,610 +0,270 +3,24% 0,000 0,000 8,340 05 okt
Geopark Limited 13,570 +0,630 +4,87% 13,580 12,640 12,940 05 okt
Gerdau SA 4,880 -0,070 -1,41% 4,940 4,790 4,950 05 okt
Getty Realty Corp 27,240 -0,500 -1,80% 27,420 26,811 27,740 05 okt
Gildan Activewear 30,390 -0,150 -0,49% 30,560 29,880 30,540 05 okt
Glatfelter Corp 3,170 -0,190 -5,65% 3,330 3,140 3,360 05 okt
Glaukos Corp 56,900 +0,540 +0,96% 57,240 55,080 56,360 05 okt
Global Medical REIT 8,570 -0,260 -2,94% 8,680 8,400 8,830 05 okt
Global Net Lease 11,210 -0,170 -1,49% 0,000 0,000 11,380 05 okt
Global Partners LP 27,720 +0,840 +3,13% 27,960 26,650 26,880 05 okt
Global Payments 117,210 +1,060 +0,91% 117,790 114,130 116,150 05 okt
Global Ship Lease 25,370 0,000 0,00% 25,370 25,200 25,370 05 okt
Global Ship Lease 16,520 -0,260 -1,55% 16,690 16,170 16,780 05 okt
Globant SA 193,900 -3,940 -1,99% 197,860 190,830 197,840 05 okt
Globus Medical 62,550 -0,540 -0,86% 63,240 61,930 63,090 05 okt
GMAC Capital Trust I 25,240 0,000 0,00% 0,000 0,000 25,240 okt '21
GMS 44,950 +0,750 +1,70% 0,000 0,000 44,200 05 okt
GNC Holdings 0,550 0,000 0,00% 0,600 0,550 0,550 jun '20
GoDaddy 77,230 +1,370 +1,81% 77,680 74,670 75,860 05 okt
Gol Linhas Aereas... 3,980 +0,100 +2,58% 4,010 3,735 3,880 05 okt
Gold Fields Ltd 8,720 +0,040 +0,46% 0,000 0,000 8,680 05 okt
Goldman Sachs BDC 15,040 -0,260 -1,70% 15,230 14,822 15,300 05 okt
Goldman Sachs Group 25,020 -0,001 0,00% 25,033 25,020 25,021 mei '21
Goldman Sachs Group 25,110 +0,060 +0,24% 25,240 25,040 25,050 05 okt
Goldman Sachs Group 24,740 -0,030 -0,12% 24,795 24,667 24,770 05 okt
Goldman Sachs Group 309,000 -5,870 -1,86% 0,000 0,000 314,870 05 okt
Goldman Sachs Group 19,800 -0,400 -1,98% 20,160 19,760 20,200 05 okt
Goldman Sachs Group 19,120 -0,450 -2,30% 19,500 19,120 19,570 05 okt
Goldman Sachs Gro... 19,140 -0,260 -1,34% 19,400 19,140 19,400 05 okt
Goldman Sachs MLP... 12,850 +0,110 +0,86% 12,960 12,530 12,740 05 okt
Goldman Sachs MLP... 8,090 +0,140 +1,76% 8,330 7,760 7,950 sep '20
GP Strategies Corp 20,850 0,000 0,00% 0,000 0,000 20,850 okt '21
Graco 63,300 -0,130 -0,20% 63,700 62,460 63,430 05 okt
Graham Corp 8,500 -0,100 -1,16% 8,720 8,430 8,600 05 okt
Graham Holdings C... 555,740 -9,320 -1,65% 562,300 554,920 565,060 05 okt
Granite Construction 27,760 +0,160 +0,58% 27,950 26,800 27,600 05 okt
GRANITE REAL ESTA... 49,140 -1,410 -2,79% 49,580 48,310 50,550 05 okt
Graphic Packaging... 20,880 -0,110 -0,52% 21,015 20,460 20,990 05 okt
Gray Television 15,240 -0,140 -0,91% 15,250 14,890 15,380 05 okt
Gray Television 14,470 0,000 0,00% 14,470 13,490 14,470 04 okt
Great Ajax Corp 8,000 -0,290 -3,50% 8,150 7,790 8,290 05 okt
Great Western Ban... 30,930 +0,050 +0,16% 0,000 0,000 30,880 31 jan
Green Dot Corp 20,000 -0,440 -2,15% 20,260 19,660 20,440 05 okt
Greenbrier Compan... 26,740 +0,390 +1,48% 26,870 25,930 26,350 05 okt
Greenhill & Co 6,440 -0,130 -1,98% 6,650 6,300 6,570 05 okt
Greif 62,800 -0,150 -0,24% 63,350 61,560 62,950 05 okt
Greif 64,760 +0,060 +0,09% 65,120 63,250 64,700 05 okt
Griffon Corp 31,960 -0,150 -0,47% 32,280 31,210 32,110 05 okt
Group 1 Automotive 150,040 -1,600 -1,06% 151,410 145,320 151,640 05 okt
Grupo Aeroportuar... 137,060 +0,560 +0,41% 137,838 134,715 136,500 05 okt
Grupo Aeroportuar... 206,620 -1,940 -0,93% 207,925 203,900 208,560 05 okt
Grupo Aval Accion... 2,620 -0,050 -1,87% 2,670 2,600 2,670 05 okt
Grupo Supervielle SA 1,940 +0,020 +1,04% 1,967 1,870 1,920 05 okt
Grupo Televisa SA 5,540 -0,140 -2,46% 5,620 5,400 5,680 05 okt
GSK Plc 30,410 -0,300 -0,98% 0,000 0,000 30,710 05 okt
GTT Communications 2,360 0,000 0,00% 2,599 2,335 2,360 jul '21
Guangshen Railway... 9,190 +0,020 +0,22% 9,230 9,120 9,170 nov '20
Guess 15,680 -0,240 -1,51% 15,760 15,300 15,920 05 okt
Guggenheim Credit... 21,190 0,000 0,00% 0,000 0,000 21,190 okt '21
Guidewire Software 65,870 +0,870 +1,34% 66,280 64,040 65,000 05 okt
THE Gabelli Equit... 22,490 +0,590 +2,69% 22,620 21,720 21,900 05 okt
WR Grace & Co 69,990 0,000 0,00% 0,000 0,000 69,990 sep '21
WW Grainger 518,760 -2,470 -0,47% 525,305 515,000 521,230 05 okt

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