Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
American Customer... 51,300 +0,462 +0,91% 51,300 51,300 50,838 24 jul
Banco Santander SA 25,010 +0,010 +0,04% 25,010 24,997 25,000 04 dec
Charles Schwab Corp 25,400 +0,015 +0,06% 25,420 25,390 25,385 23 jul
Charles Schwab Co... 67,910 +0,660 +0,98% 68,410 67,245 67,250 23 jul
Charles Schwab Co... 25,010 +0,020 +0,08% 25,070 24,990 24,990 28 mei
Corporate Backed ... 0,601 -0,079 -11,62% 0,830 0,601 0,680 mei '20
Corporate Backed ... 0,597 -0,113 -15,92% 0,700 0,500 0,710 mei '20
Fang Holdings Lim... 9,960 -0,590 -5,59% 10,500 9,900 10,550 23 jul
LS Starrett Compa... 7,900 -0,320 -3,89% 8,447 7,900 8,220 23 jul
S&P Global 418,500 -0,100 -0,02% 422,700 417,780 418,600 23 jul
Sabine Royalty Trust 39,220 -0,050 -0,13% 39,380 38,909 39,270 23 jul
Safe Bulkers 3,320 0,000 0,00% 3,350 3,220 3,320 23 jul
Safe Bulkers 25,230 +0,010 +0,04% 25,250 25,197 25,220 23 jul
Safe Bulkers 25,241 +0,091 +0,36% 25,280 25,200 25,150 23 jul
Safeguard Scienti... 7,680 -0,060 -0,78% 7,770 7,560 7,740 23 jul
salesforce.com 248,250 -0,030 -0,01% 250,560 246,680 248,280 23 jul
Salient Midstream... 5,640 -0,010 -0,18% 5,700 5,580 5,650 23 jul
Sally Beauty Hold... 22,350 +0,610 +2,81% 22,395 21,690 21,740 23 jul
San Juan Basin Ro... 5,200 -0,070 -1,33% 5,300 5,160 5,270 23 jul
SandRidge Permian... 0,409 +0,084 +25,88% 0,410 0,330 0,325 08 sep
Sanofi ADR 51,860 +0,440 +0,86% 52,150 51,498 51,420 23 jul
Santander Consume... 40,840 -0,020 -0,05% 41,150 40,650 40,860 23 jul
SAP SE 138,770 -0,560 -0,40% 140,060 138,040 139,330 23 jul
Sasol Limited 14,700 -0,040 -0,27% 14,860 14,590 14,740 23 jul
Saul Centers 44,690 +0,510 +1,15% 44,810 44,170 44,180 23 jul
SCE TRUST II 25,060 +0,020 +0,08% 25,115 25,000 25,040 23 jul
SCE TRUST III 25,360 +0,030 +0,12% 25,420 25,294 25,330 23 jul
SCE TRUST IV 25,145 +0,035 +0,14% 25,190 25,140 25,110 23 jul
SCE Trust V 25,390 +0,080 +0,32% 25,390 25,250 25,310 23 jul
Schlumberger Limited 28,410 +0,430 +1,54% 28,780 27,620 27,980 23 jul
Schweitzer-Maudui... 37,450 +0,200 +0,54% 37,580 37,110 37,250 23 jul
SCIENCE APPLICATI... 88,110 +1,030 +1,18% 88,140 87,340 87,080 23 jul
Scorpio Bulkers 20,030 +0,900 +4,70% 20,090 18,870 19,130 05 feb
Scorpio Tankers 16,420 -0,320 -1,91% 17,120 16,310 16,740 23 jul
Scorpio Tankers 24,990 -0,010 -0,04% 25,000 24,980 25,000 mei '20
Scotts Miracle-Gr... 182,550 +0,950 +0,52% 183,120 180,940 181,600 23 jul
Seabridge Gold 17,260 -0,140 -0,80% 17,430 17,160 17,400 23 jul
Seacor Holdings 41,500 +0,090 +0,22% 41,530 41,470 41,410 15 apr
Seadrill Limited 0,510 -0,037 -6,82% 0,579 0,502 0,547 jun '20
Sealed Air Corp 54,940 +0,400 +0,73% 55,116 53,870 54,540 23 jul
Seaworld Entertai... 45,000 -0,990 -2,15% 46,340 44,820 45,990 23 jul
SELECT MEDICAL HO... 39,240 +0,470 +1,21% 39,425 39,030 38,770 23 jul
Sempra 130,720 +1,600 +1,24% 130,980 129,340 129,120 23 jul
Sensata Technolog... 54,880 +0,360 +0,66% 54,990 54,155 54,520 23 jul
Sensient Technolo... 85,560 +4,050 +4,97% 86,010 82,580 81,510 23 jul
SentinelOne 46,560 -1,210 -2,53% 49,200 46,060 47,770 23 jul
Sequans Communica... 5,160 -0,170 -3,19% 5,470 5,100 5,330 23 jul
Seritage Growth P... 16,180 -0,220 -1,34% 16,800 16,020 16,400 23 jul
Service Corp 58,000 +0,740 +1,29% 58,020 57,180 57,260 23 jul
ServiceMaster Glo... 40,910 +0,430 +1,06% 41,000 39,970 40,480 02 okt
ServiceNow 586,180 +9,480 +1,64% 588,480 577,820 576,700 23 jul
SFL Corp Ltd 7,040 -0,040 -0,56% 7,120 6,980 7,080 23 jul
Shake Shack 101,020 +0,630 +0,63% 101,890 98,500 100,390 23 jul
Shaw Communications 29,030 +0,060 +0,21% 29,085 28,900 28,970 23 jul
Shell Midstream P... 12,950 -0,550 -4,07% 13,510 12,880 13,500 23 jul
Sherwin-Williams ... 285,970 +4,420 +1,57% 286,440 282,020 281,550 23 jul
Shinhan Financial... 33,110 -0,090 -0,27% 33,380 33,000 33,200 23 jul
Shopify 1.643,320 +49,230 +3,09% 1.650,000 1.595,930 1.594,090 23 jul
Shutterstock 105,510 +1,450 +1,39% 107,450 104,570 104,060 23 jul
Sibanye-Stillwater 16,110 -0,210 -1,29% 16,500 16,000 16,320 23 jul
Signet Jewelers L... 67,230 +0,320 +0,48% 67,950 65,640 66,910 23 jul
Simon Property Group 124,150 -0,950 -0,76% 126,665 122,850 125,100 23 jul
Simon Property Group 73,250 +0,520 +0,71% 74,680 72,150 72,730 23 jul
Simpson Manufactu... 111,600 +1,930 +1,76% 111,990 110,160 109,670 23 jul
Sinopec Shanghai ... 21,790 -0,140 -0,64% 21,880 21,670 21,930 23 jul
SiteOne Landscape... 177,940 +3,490 +2,00% 178,290 174,010 174,450 23 jul
Six Flags Enterta... 40,220 -0,100 -0,25% 41,100 40,020 40,320 23 jul
SJW Group 67,790 +1,540 +2,32% 67,880 66,445 66,250 23 jul
SK Telecom Co Ltd 29,500 -0,420 -1,40% 29,680 29,440 29,920 23 jul
Skechers USA 54,220 +3,010 +5,88% 55,870 52,400 51,210 23 jul
SL Green Realty Corp 74,100 -0,970 -1,29% 75,860 72,940 75,070 23 jul
SL GREEN REALTY Corp 26,000 +0,240 +0,93% 26,000 25,682 25,760 23 jul
SM Energy Company 18,620 -0,420 -2,21% 19,360 18,250 19,040 23 jul
Smith & Nephew plc 42,900 +0,200 +0,47% 43,060 42,470 42,700 23 jul
Snap 77,970 +15,000 +23,82% 79,180 74,000 62,970 23 jul
Snap-on 224,590 +3,010 +1,36% 227,045 221,817 221,580 23 jul
Sociedad Quimica ... 47,360 -2,690 -5,37% 49,510 47,192 50,050 23 jul
Sonic Automotive 48,970 +0,400 +0,82% 49,120 47,950 48,570 23 jul
Sonoco Products C... 62,270 -0,200 -0,32% 62,870 61,500 62,470 23 jul
Sony Corp 106,010 +1,500 +1,44% 106,800 105,260 104,510 31 mrt
South Jersey Indu... 25,560 +0,560 +2,24% 25,590 24,950 25,000 23 jul
Southern Company ... 63,860 +0,880 +1,40% 63,975 63,000 62,980 23 jul
Southern Company ... 25,020 +0,010 +0,04% 25,030 25,010 25,010 19 okt
Southern Copper Corp 63,080 +0,010 +0,02% 63,400 62,010 63,070 23 jul
Southwest Airline... 50,700 -0,590 -1,15% 52,010 50,560 51,290 23 jul
Southwest Gas Hol... 70,720 +1,310 +1,89% 70,740 69,120 69,410 23 jul
Southwestern Ener... 4,860 +0,040 +0,83% 4,860 4,665 4,820 23 jul
Spectrum Brands H... 86,610 +1,840 +2,17% 86,780 84,600 84,770 23 jul
Spire 70,340 +1,570 +2,28% 70,500 68,850 68,770 23 jul
Spirit Aerosystem... 42,830 -0,120 -0,28% 43,890 42,510 42,950 23 jul
Spirit Realty Cap... 50,020 +0,840 +1,71% 50,080 49,240 49,180 23 jul
Spotify Technolog... 243,640 -0,540 -0,22% 247,905 240,000 244,180 23 jul
Sprague Resources LP 29,000 +1,350 +4,88% 29,000 27,660 27,650 23 jul
SPX Corp 64,570 +0,570 +0,89% 64,863 63,490 64,000 23 jul
SPX Flow 76,120 -0,040 -0,05% 76,850 75,840 76,160 23 jul
Square 264,000 +3,410 +1,31% 267,770 261,280 260,590 23 jul
St Joe Company 44,230 +0,810 +1,87% 44,410 42,988 43,420 23 jul
Stag Industrial 40,170 +0,580 +1,47% 40,230 39,630 39,590 23 jul
Stag Industrial 24,990 -0,016 -0,06% 25,010 24,990 25,006 30 mrt
Stage Stores 0,375 -0,115 -23,39% 0,500 0,360 0,490 mei '20
Standard Motor Pr... 41,850 +0,190 +0,46% 42,070 41,600 41,660 23 jul
Standex Internati... 90,910 +0,750 +0,83% 91,272 89,310 90,160 23 jul
Stanley Black & D... 204,190 +1,920 +0,95% 205,180 202,780 202,270 23 jul
Stantec 45,920 +0,270 +0,59% 46,050 45,650 45,650 23 jul
Star Group LP 11,740 +0,010 +0,09% 11,750 11,470 11,730 23 jul
Startek 7,330 +0,280 +3,97% 7,594 7,190 7,050 23 jul
STARWOOD PROPERTY... 25,740 +0,010 +0,04% 26,020 25,520 25,730 23 jul
State Street Corp 85,350 +0,460 +0,54% 86,590 84,760 84,890 23 jul
State Street Corp 28,540 -0,050 -0,17% 28,640 28,530 28,590 23 jul
State Street Corp 30,080 +0,010 +0,03% 30,130 30,011 30,070 23 jul
Steel Partners Ho... 30,280 +0,080 +0,26% 31,000 30,010 30,200 23 jul
Steelcase 13,770 +0,120 +0,88% 13,835 13,590 13,650 23 jul
Stellus Capital I... 13,390 +0,080 +0,60% 13,450 13,300 13,310 23 jul
Stepan Co 117,660 +0,790 +0,68% 117,880 116,290 116,870 23 jul
STERIS plc 212,470 +0,300 +0,14% 213,890 211,725 212,170 23 jul
Sterling Bancorp 21,750 +0,310 +1,45% 21,910 21,380 21,440 23 jul
Stewart Informati... 58,300 +1,210 +2,12% 58,900 57,680 57,090 23 jul
Stifel Financial ... 65,170 +0,760 +1,18% 65,310 64,500 64,410 23 jul
Stifel Financial ... 25,300 -0,043 -0,17% 25,410 25,280 25,343 23 jul
STMicroelectronic... 38,980 +0,900 +2,36% 39,115 38,730 38,080 23 jul
Stone Harbor Emer... 8,180 -0,040 -0,49% 8,360 8,160 8,220 23 jul
Stone Harbor Emer... 9,040 -0,050 -0,55% 9,080 9,030 9,090 23 jul
StoneMor 2,670 -0,120 -4,30% 2,780 2,600 2,790 23 jul
Stoneridge 27,820 +0,630 +2,32% 27,860 26,980 27,190 23 jul
STORE Capital Corp 36,670 +0,600 +1,66% 36,745 36,160 36,070 23 jul
Structured Produc... 32,131 0,000 0,00% 32,131 32,131 32,131 21 jul
Structured Produc... 0,760 -0,170 -18,28% 0,920 0,704 0,930 mei '20
Structured Produc... 33,163 -0,090 -0,27% 33,174 33,080 33,253 23 jul
Stryker Corp 262,670 +3,570 +1,38% 262,880 259,020 259,100 23 jul
Sturm Ruger & Com... 76,350 +0,740 +0,98% 76,552 75,367 75,610 23 jul
Suburban Propane ... 15,500 -0,030 -0,19% 15,830 15,404 15,530 23 jul
Sumitomo Mitsui F... 6,760 +0,030 +0,45% 6,825 6,745 6,730 23 jul
Summit Hotel Prop... 9,070 -0,150 -1,63% 9,340 9,045 9,220 23 jul
Summit Hotel Prop... 25,500 -0,030 -0,12% 25,500 25,500 25,530 23 jul
Summit Materials 33,110 +0,790 +2,44% 33,140 32,335 32,320 23 jul
Summit Midstream ... 34,680 +0,070 +0,20% 35,100 34,370 34,610 23 jul
Sun Communities 188,200 +1,480 +0,79% 188,770 186,745 186,720 23 jul
Sun Life Financial 50,830 -0,020 -0,04% 51,370 50,820 50,850 23 jul
SunCoke Energy 6,640 +0,150 +2,31% 6,680 6,500 6,490 23 jul
Suncor Energy 20,810 -0,120 -0,57% 21,080 20,660 20,930 23 jul
Sunoco LP 37,340 +0,700 +1,91% 37,360 36,440 36,640 23 jul
Sunstone Hotel In... 11,500 -0,160 -1,37% 11,890 11,470 11,660 23 jul
Sunstone Hotel In... 25,250 -0,020 -0,08% 25,280 25,250 25,270 10 jun
Sunstone Hotel In... 25,155 +0,025 +0,10% 25,155 25,130 25,130 23 jul
Superior Energy S... 0,930 +0,080 +9,41% 0,950 0,846 0,850 17 sep
Superior Industri... 8,300 +0,050 +0,61% 8,387 8,100 8,250 23 jul
Synchrony Financial 46,510 +0,600 +1,31% 47,200 46,120 45,910 23 jul
Synnex Corp 117,110 +1,520 +1,31% 117,460 115,370 115,590 23 jul
Synovus Financial... 40,840 -0,080 -0,20% 41,750 40,390 40,920 23 jul
Synthetic Fixed I... 24,800 0,000 0,00% 24,800 24,800 24,800 14 jul
Synthetic Fixed I... 22,800 -0,050 -0,22% 22,800 22,800 22,850 22 jul
Synthetic Fixed-I... 10,650 0,000 0,00% 10,650 10,570 10,650 22 jul
Synthetic Fixed-I... 20,686 +0,086 +0,42% 20,790 20,600 20,600 23 jul
Synthetic Fixed-I... 23,620 0,000 0,00% 23,750 23,620 23,620 22 jul
Synthetic Fixed-I... 21,100 +0,100 +0,48% 21,100 21,100 21,000 22 jul
Sysco Corp 72,870 +0,910 +1,26% 73,160 71,930 71,960 23 jul
Systemax 35,160 +1,200 +3,53% 35,310 33,330 33,960 18 jun
Wheaton Precious ... 43,730 -0,230 -0,52% 44,090 43,360 43,960 23 jul