Inloggen

Login
 
Wachtwoord vergeten?

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
A10 Networks
7,130 22:10
-0,050
-0,70%
7,245 7,130
446.566
Gem. 330,1K
+35%
AAC Holdings
0,630 22:10
0,565
Bied
0,63022:10
0,600
Laat
+0,004
+0,56%
0,650 0,565
256.715
Gem. 453,7K
-43%
AAR Corp
42,150 22:10
30,010
Bied
42,15022:10
48,000
Laat
+0,030
+0,07%
42,440 41,600
123.877
Gem. 185,4K
-33%
Aaron's
64,530 22:10
56,000
Bied
64,53022:10
74,000
Laat
+0,350
+0,55%
65,452 64,390
418.609
Gem. 513,9K
-19%
ABB Ltd
18,640 22:10
17,900
Bied
18,64022:10
19,000
Laat
+0,010
+0,05%
18,750 18,554
764.831
Gem. 2,3M
-66%
Abbott Laboratories
84,370 22:10
83,280
Bied
84,37022:10
84,760
Laat
-0,530
-0,62%
85,310 83,640
3.206.978
Gem. 4,4M
-27%
ABBVIE
67,520 22:10
67,360
Bied
67,52022:10
67,750
Laat
-0,020
-0,03%
68,030 66,810
6.495.693
Gem. 9,2M
-29%
Abercrombie & Fit...
17,000 22:10
16,510
Bied
17,00022:10
17,650
Laat
+0,410
+2,47%
17,040 16,535
3.121.298
Gem. 2,8M
+13%
Aberdeen Income C...
12,160 22:10
11,740
Bied
12,16022:10
12,470
Laat
+0,080
+0,66%
12,180 12,020
64.781
Gem. 89,2K
-27%
ABM Industries
38,460 22:10
38,370
Bied
38,46022:10
38,640
Laat
-0,220
-0,57%
39,160 38,390
221.806
Gem. 255,7K
-13%
Acadia Realty Trust
27,790 22:10
27,260
Bied
27,79022:10
0,000
Laat
+0,220
+0,80%
27,810 27,410
173.304
Gem. 245,6K
-29%
Accenture plc
196,340 22:10
195,490
Bied
196,34022:10
196,850
Laat
+0,610
+0,31%
196,970 194,270
1.160.851
Gem. 1,9M
-40%
Acco Brands Corp
9,840 22:10
9,510
Bied
9,84022:10
12,280
Laat
+0,120
+1,23%
9,890 9,675
771.272
Gem. 554,9K
+39%
Accuride Corp
2,580 nov '16
0,000
0,00%
0,000 0,000
Acorn International
17,189 22:10
5,000
Bied
17,18922:10
22,020
Laat
+0,179
+1,05%
17,590 17,040
3.553
Gem. 2,5K
+40%
Actuant Corp
21,690 22:10
21,620
Bied
21,69022:10
21,770
Laat
-0,260
-1,18%
22,350 21,650
114.522
Gem. 240K
-52%
Acuity Brands
125,550 22:10
107,000
Bied
125,55022:10
140,000
Laat
+0,840
+0,67%
126,110 124,260
98.309
Gem. 236,6K
-58%
Adama Agricultura...
0,000 jan '01
0,000
0,00%
0,000 0,000
Adecoagro SA
5,830 22:10
5,790
Bied
5,83022:10
5,890
Laat
+0,010
+0,17%
5,890 5,805
201.405
Gem. 398,5K
-49%
Advance Auto Parts
137,500 22:10
134,900
Bied
137,50022:10
138,380
Laat
+1,270
+0,93%
138,550 136,080
1.306.672
Gem. 1,5M
-13%
Advanced BioHealing
0,000 jan '01
0,000
0,00%
0,000 0,000
Advanced Drainage...
32,200 22:10
32,150
Bied
32,20022:10
32,240
Laat
-0,290
-0,89%
32,820 32,180
137.548
Gem. 268,6K
-49%
AdvancePierre Foo...
40,250 jun '17
0,000
0,00%
0,000 0,000
Advantage Oil & G...
2,500 21 sep
0,000
0,00%
2,550 2,450 64.411
AECOM
33,600 22:10
30,000
Bied
33,60022:10
37,000
Laat
-0,220
-0,65%
34,120 33,490
507.546
Gem. 769,8K
-34%
Aegean Marine Pet...
0,655 05 nov
-0,265
-28,76%
0,943 0,600 626.769
Aegon NV
3,960 22:10
3,950
Bied
3,96022:10
3,980
Laat
+0,010
+0,25%
3,990 3,924
1.272.950
Gem. 1,8M
-31%
Aegon NV
26,400 22:10
25,700
Bied
26,40022:10
27,000
Laat
+0,050
+0,19%
26,440 26,350
44.063
Gem. 50,1K
-12%
Aegon NV
25,520 06 mei
-0,030
-0,12%
25,580 25,480 32.686
Aegon NV
25,550 apr '18
0,000
0,00%
0,000 0,000 1.500
Aegon NV
24,030 22:10
23,600
Bied
24,03022:10
24,420
Laat
+0,060
+0,25%
24,060 23,870
14.482
Gem. 15,2K
-5%
AEI
0,000 jan '01
0,000
0,00%
0,000 0,000
Aercap Holdings NV
52,440 22:10
49,900
Bied
52,44022:10
52,810
Laat
+0,140
+0,27%
52,760 52,080
937.328
Gem. 723,1K
+30%
Aerohive Networks
4,440 09 aug
0,000
0,00%
4,450 4,440 270.319
Aerojet Rocketdyn...
51,520 22:10
48,330
Bied
51,52022:10
0,000
Laat
+0,540
+1,06%
51,890 50,720
419.413
Gem. 672,6K
-38%
AES Corp
15,200 22:10
15,020
Bied
15,20022:10
17,000
Laat
-0,120
-0,78%
15,315 15,020
3.598.264
Gem. 5,2M
-31%
Aetna Inc
212,700 28 nov
0,000
0,00%
0,000 0,000
Affiliated Manage...
76,510 22:10
68,000
Bied
76,51022:10
94,950
Laat
+0,630
+0,83%
77,510 76,060
339.101
Gem. 484,6K
-30%
Affiliated Manage...
26,480 22:10
0,000
Bied
26,48022:10
0,000
Laat
+0,140
+0,53%
26,580 26,360
20.528
Gem. 45,5K
-55%
Aflac
49,510 22:10
49,170
Bied
49,51022:10
49,650
Laat
+0,530
+1,08%
49,660 48,410
5.260.451
Gem. 3,8M
+40%
Aflac Incorporated
25,230 nov '17
-0,010
-0,04%
25,230 25,190 1.905
AG Mortgage Inves...
15,310 22:10
15,210
Bied
15,31022:10
15,480
Laat
-0,050
-0,33%
15,430 15,270
139.887
Gem. 154,2K
-9%
AG Mortgage Inves...
26,000 22:10
25,430
Bied
26,00022:10
0,000
Laat
+0,243
+0,94%
26,000 25,770
8.161
Gem. 3,4K
+143%
AG Mortgage Inves...
26,300 22:10
25,990
Bied
26,30022:10
26,300
Laat
+0,200
+0,77%
26,340 26,025
6.834
Gem. 8,4K
-19%
AGCO Corp
68,600 22:10
44,380
Bied
68,60022:10
73,000
Laat
-0,640
-0,92%
69,750 68,590
318.166
Gem. 754,9K
-58%
Agilent Technologies
71,740 22:10
71,220
Bied
71,74022:10
72,120
Laat
-0,460
-0,64%
72,770 71,250
1.643.997
Gem. 3,3M
-50%
Agnico Eagle Mine...
59,380 22:10
59,090
Bied
59,38022:10
59,990
Laat
-0,170
-0,29%
59,680 59,000
957.686
Gem. 1,5M
-36%
Agree Realty Corp
71,930 22:10
70,310
Bied
71,93022:10
73,500
Laat
-0,090
-0,12%
72,680 71,785
227.770
Gem. 211,5K
+8%
Agria Corporation
0,849 nov '16
0,000
0,00%
0,000 0,000
Agrium Inc
115,000 dec '17
+0,410
+0,36%
117,280 114,870 833.843
AH Belo Corp
3,460 22:10
-0,040
-1,14%
3,500 3,420
9.040
Gem. 15,9K
-43%
Air Lease Corp
39,670 22:10
38,600
Bied
39,67022:10
42,000
Laat
+0,430
+1,10%
39,790 39,230
306.408
Gem. 633,3K
-52%
Air Products & Ch...
225,280 22:10
215,000
Bied
225,28022:10
225,660
Laat
-3,360
-1,47%
229,170 224,960
733.143
Gem. 774,5K
-5%
Aircastle Limited
21,620 22:10
19,600
Bied
21,62022:10
22,040
Laat
+0,240
+1,12%
21,750 21,380
234.633
Gem. 201,1K
+17%
AK Steel Holding ...
2,310 22:10
2,310
Bied
2,31022:10
2,330
Laat
-0,050
-2,12%
2,400 2,310
3.901.960
Gem. 7,9M
-50%
Alabama Power Com...
26,250 sep '17
0,000
0,00%
0,000 0,000
Alamo Group
115,340 22:10
115,000
Bied
115,34022:10
0,000
Laat
-1,000
-0,86%
116,950 115,000
47.399
Gem. 97,6K
-51%
Alamos Gold
6,950 22:10
6,940
Bied
6,95022:10
6,960
Laat
-0,060
-0,86%
7,100 6,920
1.854.951
Gem. 2,9M
-36%
Alaska Air Group
59,730 22:10
59,320
Bied
59,73022:10
60,340
Laat
-0,080
-0,13%
60,020 58,990
929.343
Gem. 1M
-10%
Albany Internatio...
81,910 22:10
68,400
Bied
81,91022:10
0,000
Laat
+0,240
+0,29%
82,730 81,580
195.419
Gem. 165,5K
+18%
Albemarle Corp
63,220 22:10
63,000
Bied
63,22022:10
63,590
Laat
-2,690
-4,08%
65,120 62,690
1.850.404
Gem. 1,7M
+11%
ALBERTSONS COMPAN...
0,000 jan '01
0,000
0,00%
0,000 0,000
Alcoa Corp
18,050 22:10
18,000
Bied
18,05022:10
18,350
Laat
-0,420
-2,27%
18,545 17,905
2.999.284
Gem. 4M
-25%
Alere Inc
50,990 okt '17
0,000
0,00%
0,000 0,000
Alere Inc
402,000 okt '17
+1,000
+0,25%
402,050 402,000 5.008
Alexander & Baldwin
23,150 22:10
12,030
Bied
23,15022:10
0,000
Laat
+0,010
+0,04%
23,325 22,910
122.093
Gem. 204,9K
-40%
Alexander's
364,220 22:10
359,800
Bied
364,22022:10
0,000
Laat
+2,650
+0,73%
368,470 361,070
41.476
Gem. 29,1K
+42%
Alexandria Real E...
149,410 22:10
129,000
Bied
149,41022:10
0,000
Laat
+0,860
+0,58%
149,620 148,145
315.352
Gem. 710,8K
-56%
Alexandria Real E...
39,200 22:10
36,770
Bied
39,20022:10
40,770
Laat
+0,430
+1,11%
39,200 39,160
604
Gem. 77,1K
-99%
ALIBABA GROUP HOL...
171,910 22:10
171,610
Bied
171,91022:10
171,850
Laat
-3,330
-1,90%
174,980 170,500
11.566.564
Gem. 20,8M
-44%
Alleghany Corp
753,980 22:10
396,210
Bied
753,98022:10
798,300
Laat
+6,740
+0,90%
757,210 746,150
53.982
Gem. 71,8K
-25%
Allegheny Technol...
18,360 22:10
+0,390
+2,17%
18,470 17,810
3.035.747
Gem. 1,6M
+91%
Allegion Public L...
95,690 22:10
+0,230
+0,24%
96,400 94,710
528.895
Gem. 1,2M
-55%
Allergan plc
160,930 22:10
156,000
Bied
160,93022:10
161,380
Laat
-0,320
-0,20%
161,500 160,200
1.488.460
Gem. 3,2M
-54%
Allergan plc.
543,500 feb '18
-21,600
-3,82%
568,510 541,230 701.694
ALLETE
85,670 22:10
-0,110
-0,13%
86,120 85,090
123.234
Gem. 129,7K
-5%
Alliance Data Sys...
135,530 22:10
126,560
Bied
135,53022:10
139,000
Laat
-2,540
-1,84%
139,110 135,340
1.062.821
Gem. 3M
-65%
Alliance One Inte...
23,950 11 sep
+6,400
+36,47%
25,400 18,500 2.969.863
AllianceBernstein...
28,450 22:10
27,160
Bied
28,45022:10
29,040
Laat
+0,430
+1,53%
28,490 28,200
256.958
Gem. 216,7K
+19%
AllianceBernstein...
0,000 jan '01
0,000
0,00%
0,000 0,000
Alliant Energy Corp
52,180 22:00
52,160
Bied
52,18022:00
52,180
Laat
+0,020
+0,04%
52,290 51,770
866.788
Gem. 887,8K
-2%
AllianzGI Diversi...
24,270 22:10
24,000
Bied
24,27022:10
0,000
Laat
-0,150
-0,61%
24,620 24,270
29.091
Gem. 47,2K
-38%
Allied Capital Corp
26,700 22:10
25,500
Bied
26,70022:10
27,980
Laat
-0,090
-0,34%
26,850 26,660
19.771
Gem. 8,6K
+131%
Allied World Assu...
49,240 jul '17
0,000
0,00%
0,000 0,000
Allison Transmiss...
44,030 22:10
39,500
Bied
44,03022:10
54,000
Laat
+0,050
+0,11%
44,460 43,940
599.466
Gem. 715,9K
-16%
Allstate Corp
25,540 22:10
25,380
Bied
25,54022:10
0,000
Laat
+0,110
+0,43%
25,540 25,374
260.914
Gem. 103K
+153%
Allstate Corp
25,719 22:10
19,420
Bied
25,71922:10
0,000
Laat
+0,069
+0,27%
25,730 25,591
16.326
Gem. 11,1K
+47%
Allstate Corp (The)
26,560 22:10
+0,010
+0,04%
26,804 26,260
6.968
Gem. 17,3K
-60%
Allstate Corp (The)
25,780 22:10
0,000
Bied
25,78022:10
0,000
Laat
+0,030
+0,12%
25,830 25,716
14.194
Gem. 20,7K
-31%
Allstate Corp (The)
104,500 22:10
102,500
Bied
104,50022:10
110,000
Laat
+0,610
+0,59%
104,840 103,420
1.098.027
Gem. 1,6M
-29%
Allstate Corp (The)
26,980 22:10
25,420
Bied
26,98022:10
28,420
Laat
-0,010
-0,04%
27,085 26,912
24.379
Gem. 24,2K
+1%
Allstate Corporat...
25,560 30 aug
+0,060
+0,24%
25,560 25,510 10.367
Ally Financial
31,260 22:10
28,670
Bied
31,26022:10
32,250
Laat
+0,130
+0,42%
31,370 30,960
2.247.924
Gem. 3,4M
-34%
Alma Maritime Ltd
0,000 jan '01
0,000
0,00%
0,000 0,000
Alon USA Energy
13,320 jun '17
0,000
0,00%
0,000 0,000
Alon USA Partners
16,550 feb '18
+0,840
+5,35%
16,550 15,350 234.209
Altria Group
46,590 22:10
46,550
Bied
46,59022:10
46,580
Laat
+0,340
+0,74%
46,898 46,000
8.284.729
Gem. 6,4M
+30%
Alum Corp
7,480 22:10
7,410
Bied
7,48022:10
7,480
Laat
+0,010
+0,13%
7,480 7,330
62.435
Gem. 33,7K
+85%
Amber Road
13,050 01 jul
0,000
0,00%
0,000 0,000
Ambev SA
4,590 22:10
4,500
Bied
4,59022:10
4,730
Laat
-0,060
-1,29%
4,670 4,490
34.969.988
Gem. 23,2M
+51%
AMC Entertainment...
11,510 22:10
11,440
Bied
11,51022:10
11,500
Laat
+0,100
+0,88%
11,600 11,230
2.147.243
Gem. 2M
+6%
Amec Plc Ord
7,010 okt '17
0,000
0,00%
0,000 0,000
Ameren Corp
76,820 22:10
76,050
Bied
76,82022:10
78,740
Laat
-0,100
-0,13%
77,070 76,320
1.160.408
Gem. 2M
-42%
Ameresco
14,610 22:10
-0,100
-0,68%
14,870 14,600
37.854
Gem. 75K
-50%
America Movil SAB...
13,390 22:10
13,330
Bied
13,39022:10
14,200
Laat
0,000
0,00%
13,480 13,300
1.476.641
Gem. 1,8M
-17%
American Assets T...
47,220 22:10
24,520
Bied
47,22022:10
0,000
Laat
+0,300
+0,64%
47,270 46,590
134.030
Gem. 234,6K
-43%
American Axle & M...
6,950 22:10
6,650
Bied
6,95022:10
7,620
Laat
+0,200
+2,96%
7,020 6,750
3.349.771
Gem. 2,2M
+52%
American Campus C...
47,410 22:10
39,030
Bied
47,41022:10
47,430
Laat
+0,520
+1,11%
47,465 46,760
983.496
Gem. 659K
+49%
American Eagle Ou...
16,890 22:10
16,800
Bied
16,89022:10
17,000
Laat
+0,700
+4,32%
16,925 16,270
4.587.544
Gem. 4,3M
+6%
American Electric...
90,970 22:10
90,560
Bied
90,97022:10
91,500
Laat
-0,380
-0,42%
91,460 90,610
1.625.596
Gem. 2,3M
-29%
American Equity I...
22,300 22:10
22,150
Bied
22,30022:10
27,400
Laat
-0,180
-0,80%
22,860 22,130
356.178
Gem. 471,7K
-24%
American Express ...
122,270 22:10
121,630
Bied
122,27022:10
122,670
Laat
-0,230
-0,19%
123,710 121,770
2.321.816
Gem. 3,5M
-33%
American Financia...
101,390 22:10
98,070
Bied
101,39022:10
110,000
Laat
+1,640
+1,64%
101,900 100,260
328.719
Gem. 410,6K
-20%
American Financia...
26,170 22:10
25,000
Bied
26,17022:10
26,500
Laat
+0,040
+0,15%
26,170 26,090
16.454
Gem. 9K
+82%
American Financia...
25,800 22:10
24,440
Bied
25,80022:10
199.999,990
Laat
+0,100
+0,39%
25,800 25,730
9.672
Gem. 15,5K
-38%
American Financia...
25,340 mei '17
0,000
0,00%
0,000 0,000
American Financia...
25,350 jul '17
0,000
0,00%
0,000 0,000
American Homes 4 ...
25,650 22:10
19,950
Bied
25,65022:10
0,000
Laat
+0,410
+1,62%
25,785 25,230
2.249.386
Gem. 1,9M
+16%
American Homes 4 ...
28,360 apr '18
+0,170
+0,60%
28,380 27,860 132.882
American Homes 4 ...
28,520 okt '17
0,000
0,00%
0,000 0,000
American Homes 4 ...
27,390 22:10
25,890
Bied
27,39022:10
28,890
Laat
-0,060
-0,22%
27,550 27,260
171.898
Gem. 84,2K
+104%
American Homes 4 ...
27,190 22:10
25,900
Bied
27,19022:10
28,840
Laat
-0,160
-0,59%
27,590 27,130
11.346
Gem. 68,7K
-83%
American Homes 4 ...
28,510 okt '17
0,000
0,00%
0,000 0,000
American Internat...
53,750 22:10
53,310
Bied
53,75022:10
54,090
Laat
+0,060
+0,11%
54,320 53,590
2.326.571
Gem. 4,3M
-46%
American Internat...
12,650 22:10
11,440
Bied
12,65022:10
14,880
Laat
-0,036
-0,29%
13,130 12,580
236.524
Gem. 134,6K
+76%
American Midstrea...
5,240 22 jul
0,000
0,00%
0,000 0,000
American Realty I...
11,720 22:10
-0,560
-4,56%
12,280 11,690
1.929
Gem. 10,9K
-82%
American Renal As...
6,640 22:10
6,500
Bied
6,64022:10
7,150
Laat
-0,440
-6,21%
7,140 6,560
96.386
Gem. 108,2K
-11%
American States W...
88,490 22:10
87,100
Bied
88,49022:10
150,500
Laat
+0,700
+0,80%
88,790 87,420
170.985
Gem. 258,4K
-34%
American Tower Corp
228,510 22:10
227,720
Bied
228,51022:10
228,850
Laat
+1,130
+0,50%
228,780 224,990
1.073.029
Gem. 1,6M
-35%
American Tower Co...
117,600 mei '17
0,000
0,00%
0,000 0,000
American Tower Co...
117,600 feb '18
-1,450
-1,22%
119,050 115,900 2.414.315
American Vanguard...
13,480 22:10
13,490
Bied
13,48022:10
21,170
Laat
-0,070
-0,52%
13,740 13,460
66.151
Gem. 91,1K
-27%
American Water Wo...
124,700 22:10
124,370
Bied
124,70022:10
0,000
Laat
+0,650
+0,52%
125,040 123,200
729.745
Gem. 941,6K
-22%
AmeriGas Partners LP
31,220 00:30
23,000
Bied
31,22000:30
33,010
Laat
0,000
0,00%
31,590 30,990
1.896.899
Gem. 2M
-4%
Ameriprise Financial
128,580 22:10
120,000
Bied
128,58022:10
140,840
Laat
+0,630
+0,49%
129,530 127,600
729.913
Gem. 1M
-30%
AmerisourceBergen...
85,550 22:10
68,000
Bied
85,55022:10
85,880
Laat
-0,770
-0,89%
87,120 85,330
1.008.277
Gem. 1M
+0%
Ametek
85,770 22:10
69,660
Bied
85,77022:10
90,000
Laat
-0,560
-0,65%
86,849 85,280
718.712
Gem. 1,1M
-36%
Amira Nature Food...
0,593 22:10
0,580
Bied
0,59322:10
0,620
Laat
-0,001
-0,15%
0,620 0,560
285.254
Gem. 179,1K
+59%
AMN Healthcare Se...
56,270 22:10
46,760
Bied
56,27022:10
58,550
Laat
-0,060
-0,11%
56,545 55,670
242.602
Gem. 325,5K
-25%
Ampco-Pittsburgh ...
3,760 22:10
+0,100
+2,73%
3,760 3,630
1.453
Gem. 10,1K
-86%
Amphenol Corp
87,850 22:10
81,830
Bied
87,85022:10
89,960
Laat
-0,310
-0,35%
88,820 87,180
1.018.081
Gem. 1,4M
-27%
Amplify Snack Brands
12,000 jan '18
0,000
0,00%
12,050 12,000 361.470
AMREP Corp
5,610 22:10
0,000
0,00%
6,030 5,610
1.023
Gem. 28K
-96%
AmTrust Financial...
17,550 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
10,040 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
9,710 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
9,710 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
9,860 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
9,750 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
18,350 07 feb
0,000
0,00%
0,000 0,000
Anadarko Petroleu...
32,890 jun '18
-0,440
-1,32%
33,420 32,760 8.043
Anadarko Petroleu...
72,770 08 aug
+0,560
+0,78%
72,950 72,120 44.791.047
AngloGold Ashanti...
21,580 22:10
21,540
Bied
21,58022:10
21,810
Laat
-0,110
-0,51%
21,910 21,242
2.120.987
Gem. 3,5M
-39%
Anheuser-Busch IN...
95,580 22:10
95,010
Bied
95,58022:10
95,980
Laat
-0,290
-0,30%
96,270 95,040
953.925
Gem. 1,1M
-11%
Anixter Internati...
59,340 22:10
+0,420
+0,71%
59,630 58,500
102.739
Gem. 126,5K
-19%
Annaly Capital Ma...
8,950 22:10
8,940
Bied
8,95022:10
8,960
Laat
+0,030
+0,34%
8,980 8,880
5.948.723
Gem. 12,2M
-51%
Annaly Capital Ma...
26,060 22:10
25,400
Bied
26,06022:10
27,060
Laat
+0,320
+1,24%
26,060 25,660
128.984
Gem. 26,8K
+381%
Annaly Capital Ma...
25,260 jan '18
0,000
0,00%
0,000 0,000
Annaly Capital Ma...
25,400 jul '17
0,000
0,00%
0,000 0,000
Annaly Capital Ma...
25,360 20 jun
0,000
0,00%
0,000 0,000
Antero Midstream ...
7,460 22:10
7,470
Bied
7,46022:10
7,800
Laat
-0,170
-2,23%
7,700 7,420
2.673.310
Gem. 7,9M
-66%
ANTERO RESOURCES ...
3,340 22:10
3,330
Bied
3,34022:10
3,400
Laat
-0,130
-3,75%
3,580 3,340
8.087.628
Gem. 8,6M
-5%
Anthem
56,860 apr '18
-0,730
-1,27%
58,140 56,860 315.708
Anthem
261,060 22:10
260,590
Bied
261,06022:10
261,060
Laat
-6,820
-2,55%
269,025 260,820
1.524.176
Gem. 1,1M
+33%
Anworth Mortgage ...
20,860 22:10
20,530
Bied
20,86022:10
22,110
Laat
-0,140
-0,67%
21,050 20,766
2.700
Gem. 3,6K
-25%
Anworth Mortgage ...
3,340 22:10
3,330
Bied
3,34022:10
3,370
Laat
-0,080
-2,34%
3,400 3,310
915.313
Gem. 551,3K
+66%
Anworth Mortgage ...
26,010 22:10
25,310
Bied
26,01022:10
27,610
Laat
-0,189
-0,72%
26,231 25,910
13.718
Gem. 2,1K
+548%
ANWORTH MORTGAGE ...
25,400 22:10
25,370
Bied
25,40022:10
25,750
Laat
-0,100
-0,39%
25,440 25,371
4.736
Gem. 3,7K
+26%
AO Smith Corp
46,460 22:10
46,020
Bied
46,46022:10
46,800
Laat
-0,360
-0,77%
47,140 46,120
877.629
Gem. 2M
-56%
Aon plc
194,120 22:10
177,840
Bied
194,12022:10
196,990
Laat
+0,950
+0,49%
194,730 191,730
493.496
Gem. 843,5K
-41%
Apache Corp
21,460 22:10
21,250
Bied
21,46022:10
21,550
Laat
-0,270
-1,24%
21,880 21,400
4.558.326
Gem. 5M
-9%
Apartment Investm...
50,730 22:10
41,720
Bied
50,73022:10
54,250
Laat
+0,130
+0,26%
51,070 50,400
1.181.979
Gem. 1,1M
+5%
Apartment Investm...
25,160 16 mei
0,000
0,00%
0,000 0,000
Apollo Commercial...
25,600 jul '17
+0,500
+1,99%
25,100 25,100 893
Apollo Commercial...
18,880 22:10
18,850
Bied
18,88022:10
18,920
Laat
-0,080
-0,42%
19,030 18,820
809.827
Gem. 1,1M
-24%
Apollo Global Man...
36,560 22:10
35,960
Bied
36,56022:10
37,500
Laat
+1,010
+2,84%
37,230 35,760
3.399.769
Gem. 2,4M
+42%
Apollo Investment...
25,310 aug '17
0,000
0,00%
0,000 0,000
Apollo Investment...
25,105 09 aug
-0,015
-0,06%
25,110 25,100 5.457
Apollo Senior Flo...
14,590 22:10
14,180
Bied
14,59022:10
15,560
Laat
-0,040
-0,27%
14,660 14,580
44.954
Gem. 38,3K
+17%
Apollo Tactical I...
14,810 22:10
14,010
Bied
14,81022:10
15,260
Laat
+0,060
+0,41%
14,840 14,761
68.850
Gem. 41K
+68%
Apple Hospitality...
15,770 22:10
15,600
Bied
15,77022:10
15,980
Laat
+0,180
+1,15%
15,780 15,560
843.611
Gem. 1,2M
-29%
Applied Industria...
53,290 22:10
-0,540
-1,00%
54,180 53,260
217.810
Gem. 277,8K
-22%