Inloggen

Login
 
Wachtwoord vergeten?

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
A10 Networks
9,540 16 apr
8,900
Bied
9,54016 apr
9,610
Laat
+0,390
+4,26%
9,590 8,940
1.830.787
Gem. 932,7K
+96%
AAR Corp
40,650 16 apr
34,700
Bied
40,65016 apr
47,830
Laat
-0,110
-0,27%
41,510 40,260
137.437
Gem. 240,2K
-43%
Aaron's Company (...
25,540 16 apr
17,360
Bied
25,54016 apr
39,000
Laat
+0,630
+2,53%
25,570 24,600
236.247
Gem. 331,5K
-29%
ABB Ltd
33,380 16 apr
30,010
Bied
33,38016 apr
33,590
Laat
+0,450
+1,37%
33,480 33,150
1.478.293
Gem. 1,8M
-19%
Abbott Laboratories
124,350 16 apr
123,930
Bied
124,35016 apr
124,990
Laat
+0,410
+0,33%
124,607 122,950
6.243.068
Gem. 5,2M
+20%
ABBVIE
107,910 16 apr
107,750
Bied
107,91016 apr
107,910
Laat
+1,020
+0,95%
108,550 107,140
8.207.672
Gem. 7,3M
+12%
Abercrombie & Fit...
40,510 16 apr
37,910
Bied
40,51016 apr
40,700
Laat
+0,680
+1,71%
40,600 39,345
1.178.761
Gem. 1,4M
-18%
Aberdeen Income C...
12,190 16 apr
12,170
Bied
12,19016 apr
12,500
Laat
-0,020
-0,16%
12,270 12,170
195.414
Gem. 110,4K
+77%
ABM Industries
53,440 16 apr
20,310
Bied
53,44016 apr
54,470
Laat
+0,160
+0,30%
54,010 53,110
398.867
Gem. 383,4K
+4%
Acadia Realty Trust
20,230 16 apr
19,030
Bied
20,23016 apr
23,000
Laat
+0,020
+0,10%
20,470 20,110
338.590
Gem. 764,6K
-56%
Accenture PLC
286,960 16 apr
254,120
Bied
286,96016 apr
294,000
Laat
+1,810
+0,63%
287,460 285,005
2.625.463
Gem. 2,1M
+23%
Acco Brands Corp
8,850 16 apr
8,250
Bied
8,85016 apr
9,350
Laat
-0,010
-0,11%
9,100 8,820
279.205
Gem. 533,5K
-48%
Acorn International
20,890 29 jan
+0,090
+0,43%
20,890 20,700
9.450
Gem. 5K
+91%
Acuity Brands
171,290 16 apr
167,000
Bied
171,29016 apr
256,150
Laat
+0,980
+0,58%
172,710 170,881
322.796
Gem. 484,4K
-33%
Adecoagro SA
9,030 16 apr
4,000
Bied
9,03016 apr
10,890
Laat
+0,110
+1,23%
9,100 8,790
633.688
Gem. 493K
+29%
Advance Auto Parts
192,920 16 apr
192,000
Bied
192,92016 apr
193,500
Laat
+3,460
+1,83%
193,170 190,550
677.482
Gem. 1M
-33%
Advanced Drainage...
117,000 16 apr
117,010
Bied
117,00016 apr
117,250
Laat
+3,760
+3,32%
117,125 113,960
682.566
Gem. 512K
+33%
AECOM
67,050 16 apr
65,010
Bied
67,05016 apr
0,000
Laat
-0,250
-0,37%
68,210 66,940
769.711
Gem. 984,2K
-22%
Aegon NV
4,620 16 apr
4,560
Bied
4,62016 apr
4,750
Laat
+0,030
+0,65%
4,630 4,580
759.505
Gem. 2,3M
-66%
Aegon NV
25,370 16 apr
0,000
Bied
25,37016 apr
4.294,670
Laat
-0,120
-0,47%
25,490 25,370
28.110
Gem. 15,4K
+83%
Aercap Holdings NV
60,290 16 apr
58,120
Bied
60,29016 apr
60,290
Laat
-1,090
-1,78%
62,660 60,170
797.375
Gem. 1,6M
-50%
Aerojet Rocketdyn...
48,530 16 apr
48,110
Bied
48,53016 apr
48,590
Laat
+0,230
+0,48%
48,625 48,260
549.238
Gem. 999,8K
-45%
AES Corp
28,630 16 apr
27,760
Bied
28,63016 apr
28,950
Laat
+0,100
+0,35%
28,850 28,510
5.055.165
Gem. 7M
-28%
Affiliated Manage...
157,500 16 apr
157,130
Bied
157,50016 apr
214,350
Laat
-0,310
-0,20%
158,740 157,080
150.157
Gem. 456,9K
-67%
Affiliated Manage...
27,980 16 apr
26,700
Bied
27,98016 apr
0,000
Laat
-0,130
-0,46%
28,070 27,920
19.632
Gem. 19,5K
+1%
Aflac
53,450 16 apr
53,250
Bied
53,45016 apr
53,430
Laat
+0,620
+1,17%
53,590 53,135
2.763.443
Gem. 3,7M
-25%
AG Mortgage Inves...
3,820 16 apr
3,800
Bied
3,82016 apr
3,830
Laat
-0,030
-0,78%
3,870 3,780
552.012
Gem. 2M
-72%
AG Mortgage Inves...
24,800 16 apr
24,650
Bied
24,80016 apr
24,950
Laat
-0,126
-0,51%
24,930 24,795
2.801
Gem. 9,8K
-71%
AG Mortgage Inves...
24,620 16 apr
16,500
Bied
24,62016 apr
0,000
Laat
0,000
0,00%
24,620 24,350
3.894
Gem. 17,9K
-78%
AGCO Corp
151,880 16 apr
146,260
Bied
151,88016 apr
153,250
Laat
+0,870
+0,58%
153,820 151,370
413.497
Gem. 627,5K
-34%
Agilent Technologies
134,580 16 apr
133,660
Bied
134,58016 apr
135,000
Laat
+1,300
+0,98%
134,640 133,160
4.495.368
Gem. 1,7M
+163%
Agnico Eagle Mine...
64,580 16 apr
64,020
Bied
64,58016 apr
64,980
Laat
+1,320
+2,09%
64,790 62,940
1.558.861
Gem. 1,4M
+14%
Agree Realty Corp
68,650 16 apr
67,500
Bied
68,65016 apr
72,110
Laat
-0,260
-0,38%
69,320 68,540
361.237
Gem. 663,4K
-46%
AH Belo Corp
2,250 16 apr
2,020
Bied
2,25016 apr
2,250
Laat
+0,020
+0,90%
2,260 2,170
75.023
Gem. 138,5K
-46%
Air Lease Corp
48,540 16 apr
45,000
Bied
48,54016 apr
52,500
Laat
-0,820
-1,66%
50,320 48,480
644.488
Gem. 889,8K
-28%
Air Products & Ch...
287,480 16 apr
281,100
Bied
287,48016 apr
291,490
Laat
+0,330
+0,11%
289,760 286,230
1.013.546
Gem. 1,2M
-12%
Aircastle Limited
32,010 mrt '20
+0,100
+0,31%
32,010 31,750 4.898.349
AK Steel Holding ...
1,550 mrt '20
0,000
0,00%
1,700 1,550 1.000
Alamo Group
159,040 16 apr
72,210
Bied
159,04016 apr
0,000
Laat
+0,450
+0,28%
160,620 157,900
15.479
Gem. 42K
-63%
Alamos Gold
8,810 16 apr
8,710
Bied
8,81016 apr
8,820
Laat
+0,090
+1,03%
8,870 8,665
2.920.603
Gem. 3,1M
-7%
Alaska Air Group
69,330 16 apr
69,000
Bied
69,33016 apr
69,480
Laat
-0,100
-0,14%
70,550 68,686
1.465.869
Gem. 1,9M
-21%
Albany Internatio...
87,980 16 apr
+1,100
+1,27%
88,320 86,270
93.788
Gem. 143,5K
-35%
Albemarle Corp
152,030 16 apr
150,000
Bied
152,03016 apr
154,000
Laat
+1,520
+1,01%
153,000 150,900
727.901
Gem. 1,7M
-57%
Alcoa Corp
35,630 16 apr
35,610
Bied
35,63016 apr
35,660
Laat
+2,790
+8,50%
36,030 33,865
17.790.325
Gem. 7,2M
+148%
Alexander & Baldwin
17,620 16 apr
15,000
Bied
17,62016 apr
17,970
Laat
+0,100
+0,57%
17,870 17,590
151.656
Gem. 399,4K
-62%
Alexander's
284,270 16 apr
5,000
Bied
284,27016 apr
0,000
Laat
-2,370
-0,83%
287,970 284,270
3.195
Gem. 9,7K
-67%
Alexandria Real E...
175,650 16 apr
148,000
Bied
175,65016 apr
0,000
Laat
+1,430
+0,82%
176,050 173,850
658.588
Gem. 893,8K
-26%
Alibaba Group Hol...
238,690 16 apr
238,610
Bied
238,69016 apr
238,880
Laat
-0,400
-0,17%
241,890 237,820
14.418.796
Gem. 17,2M
-16%
Alleghany Corp
678,210 16 apr
600,000
Bied
678,21016 apr
0,000
Laat
+3,980
+0,59%
688,065 677,600
82.911
Gem. 63,7K
+30%
Allegheny Technol...
22,050 16 apr
21,700
Bied
22,05016 apr
23,030
Laat
-0,120
-0,54%
22,590 21,920
800.176
Gem. 1,4M
-42%
Allegion Public L...
133,010 16 apr
124,090
Bied
133,01016 apr
134,100
Laat
+2,480
+1,90%
133,130 131,550
636.126
Gem. 745,7K
-15%
Allergan plc
193,020 08 mei
+0,030
+0,02%
193,380 191,640 12.442.653
ALLETE
70,620 16 apr
64,270
Bied
70,62016 apr
73,030
Laat
+0,610
+0,87%
71,300 70,400
1.361.110
Gem. 397,7K
+242%
Alliance Data Sys...
109,780 16 apr
107,720
Bied
109,78016 apr
110,300
Laat
+2,280
+2,12%
110,310 107,225
890.414
Gem. 977,7K
-9%
AllianceBernstein...
40,120 16 apr
40,120
Bied
40,12016 apr
40,360
Laat
+0,240
+0,60%
40,370 39,870
262.120
Gem. 511,8K
-49%
Alliant Energy Corp
56,160 16 apr
53,800
Bied
56,16016 apr
56,960
Laat
+0,480
+0,86%
56,370 55,760
1.181.414
Gem. 1,5M
-19%
Allied Capital Corp
25,320 24 mrt
0,000
0,00%
25,340 25,320
66.128
Gem. 26,6K
+149%
Allison Transmiss...
44,800 16 apr
43,540
Bied
44,80016 apr
46,100
Laat
-0,410
-0,91%
46,040 44,161
825.022
Gem. 1,2M
-29%
Allstate Corp (The)
26,780 16 apr
20,080
Bied
26,78016 apr
0,000
Laat
+0,010
+0,04%
26,780 26,660
19.148
Gem. 30,9K
-38%
Allstate Corp (The)
122,200 16 apr
122,000
Bied
122,20016 apr
122,990
Laat
+0,610
+0,50%
122,710 121,750
1.856.228
Gem. 2,1M
-12%
Ally Financial
47,710 16 apr
47,300
Bied
47,71016 apr
47,680
Laat
+0,070
+0,15%
49,490 46,880
6.314.442
Gem. 4,3M
+47%
Altria Group
52,310 16 apr
52,250
Bied
52,31016 apr
52,340
Laat
+0,700
+1,36%
52,384 51,730
16.476.690
Gem. 9,3M
+76%
Alum Corp
12,200 16 apr
12,000
Bied
12,20016 apr
12,900
Laat
-0,270
-2,17%
12,240 12,080
93.459
Gem. 193,3K
-52%
Ambev SA
2,880 16 apr
2,850
Bied
2,88016 apr
2,890
Laat
+0,030
+1,05%
2,890 2,800
12.667.182
Gem. 23M
-45%
AMC Entertainment...
9,330 16 apr
9,350
Bied
9,33016 apr
9,360
Laat
-0,570
-5,76%
10,030 9,090
40.696.680
Gem. 151,9M
-73%
Ameren Corp
84,240 16 apr
83,730
Bied
84,24016 apr
88,000
Laat
+0,660
+0,79%
84,655 83,700
1.306.970
Gem. 1,6M
-19%
Ameresco
50,720 16 apr
47,500
Bied
50,72016 apr
50,800
Laat
+1,310
+2,65%
51,310 49,400
336.387
Gem. 641,2K
-48%
America Movil SAB...
14,510 16 apr
14,080
Bied
14,51016 apr
14,980
Laat
+0,250
+1,75%
14,510 14,200
1.575.673
Gem. 3,1M
-49%
American Assets T...
33,600 16 apr
26,300
Bied
33,60016 apr
34,770
Laat
-0,390
-1,15%
34,350 33,590
174.548
Gem. 325,3K
-46%
American Axle & M...
9,540 16 apr
9,540
Bied
9,54016 apr
9,610
Laat
+0,130
+1,38%
9,590 9,410
847.410
Gem. 1,9M
-56%
American Campus C...
43,810 16 apr
42,980
Bied
43,81016 apr
46,000
Laat
-0,120
-0,27%
44,230 43,610
843.001
Gem. 1M
-16%
American Eagle Ou...
34,480 16 apr
34,260
Bied
34,48016 apr
34,580
Laat
+0,150
+0,44%
34,835 34,050
4.486.317
Gem. 4,9M
-8%
American Electric...
88,550 16 apr
88,080
Bied
88,55016 apr
88,990
Laat
+0,745
+0,85%
88,900 87,770
2.378.377
Gem. 3M
-20%
American Equity I...
31,930 16 apr
28,000
Bied
31,93016 apr
35,000
Laat
+0,230
+0,73%
32,190 31,680
407.493
Gem. 721,6K
-44%
American Express ...
149,990 16 apr
149,900
Bied
149,99016 apr
150,000
Laat
+1,460
+0,98%
150,450 148,690
3.479.952
Gem. 3,5M
-1%
American Financia...
119,420 16 apr
88,250
Bied
119,42016 apr
120,000
Laat
+0,620
+0,52%
119,890 118,810
309.449
Gem. 596,9K
-48%
American Financia...
25,370 13 nov
-0,010
-0,04%
25,380 25,360 19.149
American Homes 4 ...
25,560 16 apr
17,010
Bied
25,56016 apr
0,000
Laat
+0,100
+0,39%
25,560 25,220
85.564
Gem. 16,6K
+416%
American Homes 4 ...
25,670 16 apr
17,010
Bied
25,67016 apr
25,650
Laat
+0,170
+0,67%
25,670 25,340
79.409
Gem. 15,7K
+406%
American Homes 4 ...
34,630 16 apr
33,550
Bied
34,63016 apr
0,000
Laat
+0,110
+0,32%
34,720 34,300
3.365.654
Gem. 1,6M
+110%
American Internat...
47,100 16 apr
46,850
Bied
47,10016 apr
47,100
Laat
+0,440
+0,94%
47,690 46,855
4.369.094
Gem. 4,5M
-3%
American Internat...
0,045 13 jan
-0,025
-35,43%
0,071 0,044 8.623.290
American Realty I...
8,720 16 apr
-0,050
-0,57%
9,070 8,720
1.470
Gem. 4K
-63%
American Renal As...
11,520 25 jan
+0,020
+0,17%
11,520 11,330
9.831
Gem. 103K
-90%
American States W...
80,710 16 apr
78,750
Bied
80,71016 apr
81,590
Laat
+0,120
+0,15%
81,670 80,655
275.191
Gem. 193,5K
+42%
American Tower Corp
248,620 16 apr
237,000
Bied
248,62016 apr
249,970
Laat
+1,460
+0,59%
250,020 245,700
1.752.988
Gem. 2,2M
-21%
American Vanguard...
20,300 16 apr
15,780
Bied
20,30016 apr
20,950
Laat
+0,090
+0,45%
20,540 20,160
91.630
Gem. 107K
-14%
American Water Wo...
160,120 16 apr
143,000
Bied
160,12016 apr
164,950
Laat
+0,960
+0,60%
160,325 158,820
1.341.955
Gem. 1,1M
+23%
Ameriprise Financial
248,770 16 apr
205,780
Bied
248,77016 apr
268,730
Laat
+1,250
+0,51%
249,220 246,260
547.256
Gem. 737,8K
-26%
AmerisourceBergen...
119,690 16 apr
119,090
Bied
119,69016 apr
133,010
Laat
+0,650
+0,55%
119,910 118,665
1.217.675
Gem. 1,1M
+13%
Ametek
132,850 16 apr
127,490
Bied
132,85016 apr
133,790
Laat
-0,300
-0,23%
134,800 132,290
1.456.896
Gem. 1,1M
+36%
AMN Healthcare Se...
76,920 16 apr
65,110
Bied
76,92016 apr
78,010
Laat
+0,340
+0,44%
77,600 76,720
126.338
Gem. 302,8K
-58%
Ampco-Pittsburgh ...
6,920 16 apr
5,010
Bied
6,92016 apr
6,910
Laat
+0,060
+0,87%
7,070 6,670
55.000
Gem. 89,8K
-39%
Amphenol Corp
68,480 16 apr
59,850
Bied
68,48016 apr
70,000
Laat
-0,040
-0,06%
68,980 68,330
6.099.308
Gem. 2,2M
+180%
AMREP Corp
10,510 16 apr
9,750
Bied
10,51016 apr
15,000
Laat
+0,260
+2,54%
10,900 9,970
4.302
Gem. 17,2K
-75%
AngloGold Ashanti...
22,440 16 apr
22,200
Bied
22,44016 apr
22,470
Laat
+0,430
+1,95%
22,510 22,060
2.820.003
Gem. 3,5M
-20%
Anheuser-Busch IN...
68,140 16 apr
67,810
Bied
68,14016 apr
68,140
Laat
+0,410
+0,61%
68,230 67,800
976.724
Gem. 1,6M
-40%
Anixter Internati...
97,850 19 jun
-0,020
-0,02%
98,280 97,450 2.525.760
Annaly Capital Ma...
24,990 22 dec
-0,010
-0,04%
25,000 24,990 216.427
Annaly Capital Ma...
8,860 16 apr
8,860
Bied
8,86016 apr
8,900
Laat
+0,040
+0,45%
8,900 8,845
11.445.925
Gem. 15M
-24%
Antero Midstream ...
8,700 16 apr
8,690
Bied
8,70016 apr
8,720
Laat
-0,010
-0,11%
8,860 8,600
2.965.370
Gem. 5,9M
-49%
ANTERO RESOURCES ...
9,360 16 apr
9,300
Bied
9,36016 apr
9,360
Laat
-0,160
-1,68%
9,580 9,300
4.438.054
Gem. 8,9M
-50%
Anthem
375,620 16 apr
374,920
Bied
375,62016 apr
378,970
Laat
+3,020
+0,81%
376,540 371,190
899.313
Gem. 1,3M
-33%
Anworth Mortgage ...
2,980 19 mrt
+0,010
+0,34%
3,060 2,930
13.776.858
Gem. 1,2M
+1.018%
Anworth Mortgage ...
25,530 19 mrt
-0,031
-0,12%
25,630 25,530
2.042
Gem. 5K
-59%
Anworth Mortgage ...
25,100 19 mrt
+0,040
+0,16%
25,100 25,050
2.250
Gem. 2,1K
+5%
ANWORTH MORTGAGE ...
25,150 19 mrt
-0,030
-0,12%
25,151 25,110
2.677
Gem. 9,2K
-71%
AO Smith Corp
68,230 16 apr
40,720
Bied
68,23016 apr
69,000
Laat
+0,670
+0,99%
68,347 67,520
644.105
Gem. 1,2M
-48%
Aon plc
239,120 16 apr
185,000
Bied
239,12016 apr
249,860
Laat
+2,620
+1,11%
240,020 235,800
1.944.105
Gem. 1,7M
+15%
APA Corp
17,795 16 apr
17,800
Bied
17,79516 apr
17,840
Laat
-0,275
-1,52%
18,273 17,585
6.245.051
Gem. 8,6M
-28%
Apartment Investm...
6,380 16 apr
6,300
Bied
6,38016 apr
6,400
Laat
+0,040
+0,63%
6,420 6,310
1.659.234
Gem. 4,4M
-62%
Apollo Commercial...
14,950 16 apr
14,920
Bied
14,95016 apr
15,210
Laat
-0,030
-0,20%
15,170 14,950
853.776
Gem. 942,2K
-9%
Apollo Global Man...
51,570 16 apr
51,430
Bied
51,57016 apr
51,650
Laat
+1,330
+2,65%
51,640 50,400
2.898.537
Gem. 2,3M
+24%
Apollo Senior Flo...
15,190 16 apr
15,080
Bied
15,19016 apr
15,870
Laat
-0,090
-0,59%
15,210 15,120
44.435
Gem. 65,6K
-32%
Apollo Tactical I...
15,220 16 apr
14,590
Bied
15,22016 apr
17,000
Laat
-0,070
-0,46%
15,270 15,186
19.077
Gem. 42,8K
-55%
Apple Hospitality...
15,070 16 apr
14,600
Bied
15,07016 apr
15,300
Laat
+0,050
+0,33%
15,290 15,050
1.341.352
Gem. 2M
-32%
Applied Industria...
94,810 16 apr
76,570
Bied
94,81016 apr
99,900
Laat
+0,660
+0,70%
96,060 94,380
94.047
Gem. 164,6K
-43%
AptarGroup
148,080 16 apr
139,880
Bied
148,08016 apr
190,340
Laat
+0,880
+0,60%
149,590 147,570
322.614
Gem. 245,1K
+32%
Aramark
39,640 16 apr
35,630
Bied
39,64016 apr
39,850
Laat
+0,370
+0,94%
39,930 39,290
1.537.872
Gem. 2M
-24%
Arbor Realty Trust
25,940 16 apr
25,630
Bied
25,94016 apr
27,000
Laat
-0,010
-0,04%
25,940 25,810
2.121
Gem. 1,6K
+33%
Arbor Realty Trust
26,050 16 apr
25,360
Bied
26,05016 apr
0,000
Laat
+0,040
+0,15%
26,310 26,050
1.717
Gem. 3,1K
-45%
Arbor Realty Trust
16,510 16 apr
16,500
Bied
16,51016 apr
16,700
Laat
+0,080
+0,49%
16,600 16,430
672.971
Gem. 1,4M
-52%
Arbor Realty Trust
26,000 16 apr
25,840
Bied
26,00016 apr
26,190
Laat
-0,132
-0,51%
26,000 25,900
424
Gem. 2K
-79%
ARC Document Solu...
2,220 16 apr
2,180
Bied
2,22016 apr
2,240
Laat
-0,030
-1,33%
2,270 2,180
85.997
Gem. 279,7K
-69%
ArcelorMittal
30,110 16 apr
30,120
Bied
30,11016 apr
30,270
Laat
+0,570
+1,93%
30,270 29,790
3.566.103
Gem. 5,8M
-39%
Archer Daniels Mi...
59,450 16 apr
59,410
Bied
59,45016 apr
59,990
Laat
+0,780
+1,33%
59,580 58,640
1.819.157
Gem. 2,6M
-30%
Archrock
9,400 16 apr
9,250
Bied
9,40016 apr
9,940
Laat
-0,070
-0,74%
9,630 9,350
519.427
Gem. 962,1K
-46%
Arcos Dorados Hol...
5,430 16 apr
5,360
Bied
5,43016 apr
5,480
Laat
+0,180
+3,43%
5,500 5,250
1.370.928
Gem. 1,1M
+29%
ARDMORE SHIPPING ...
3,970 16 apr
3,760
Bied
3,97016 apr
4,070
Laat
+0,130
+3,39%
4,160 3,910
424.078
Gem. 345K
+23%
Ares Commercial R...
14,420 16 apr
14,310
Bied
14,42016 apr
14,550
Laat
-0,070
-0,48%
14,540 14,330
276.555
Gem. 542,8K
-49%
Ares Dynamic Cred...
15,290 16 apr
14,720
Bied
15,29016 apr
15,500
Laat
-0,050
-0,33%
15,330 15,190
102.541
Gem. 96,2K
+7%
Ares Management Corp
55,890 16 apr
37,280
Bied
55,89016 apr
56,540
Laat
+0,030
+0,05%
56,365 55,290
683.503
Gem. 837,5K
-18%
Ares Management Corp
25,440 16 apr
-0,110
-0,43%
25,580 25,440
19.586
Gem. 20,5K
-4%
Argan
54,600 16 apr
+1,330
+2,50%
54,990 53,320
97.011
Gem. 94K
+3%
Arista Networks
316,670 16 apr
315,000
Bied
316,67016 apr
318,000
Laat
+1,830
+0,58%
317,760 314,230
211.299
Gem. 551,3K
-62%
Arlington Asset I...
25,300 16 apr
+0,145
+0,58%
25,300 25,235
1.616
Gem. 2,6K
-38%
Arlington Asset I...
25,120 16 apr
25,050
Bied
25,12016 apr
25,300
Laat
-0,270
-1,06%
25,120 25,120
285
Gem. 1K
-72%
Armada Hoffler Pr...
13,560 16 apr
12,260
Bied
13,56016 apr
14,700
Laat
-0,070
-0,51%
13,799 13,540
223.866
Gem. 269,4K
-17%
ARMOUR Residentia...
12,310 16 apr
12,260
Bied
12,31016 apr
12,320
Laat
+0,080
+0,65%
12,340 12,250
682.100
Gem. 1,3M
-48%
Armstrong Flooring
5,150 16 apr
5,030
Bied
5,15016 apr
5,250
Laat
+0,060
+1,18%
5,190 5,000
125.859
Gem. 433,4K
-71%
Armstrong World I...
97,600 16 apr
81,610
Bied
97,60016 apr
117,160
Laat
+2,060
+2,16%
97,850 95,830
184.821
Gem. 357,8K
-48%
Arrow Electronics
117,860 16 apr
111,000
Bied
117,86016 apr
124,320
Laat
+1,330
+1,14%
118,330 116,760
428.423
Gem. 531,7K
-19%
Arthur J Gallaghe...
136,800 16 apr
22,400
Bied
136,80016 apr
136,800
Laat
+1,740
+1,29%
137,440 134,800
776.041
Gem. 883,6K
-12%
Artisan Partners ...
56,300 16 apr
56,250
Bied
56,30016 apr
56,750
Laat
-0,360
-0,64%
57,650 55,530
634.333
Gem. 675,7K
-6%
Asbury Automotive...
208,210 16 apr
92,730
Bied
208,21016 apr
220,000
Laat
-6,960
-3,23%
216,740 206,930
140.094
Gem. 204,6K
-32%
ASE Technology Ho...
7,950 16 apr
7,920
Bied
7,95016 apr
7,950
Laat
+0,210
+2,71%
7,970 7,880
1.901.195
Gem. 3,3M
-42%
Ashford Hospitali...
1,920 16 apr
2,040
Bied
1,92016 apr
2,050
Laat
0,000
0,00%
2,070 1,880
11.637.095
Gem. 9,3M
+24%
Ashford Hospitali...
23,673 16 apr
-0,477
-1,98%
24,020 23,430
4.883
Gem. 16,4K
-70%
Ashford Hospitali...
23,913 16 apr
-0,088
-0,36%
24,040 23,360
16.545
Gem. 11,8K
+40%
Ashland Global Ho...
90,740 16 apr
+0,630
+0,70%
91,480 90,260
329.976
Gem. 495,3K
-33%
Aspen Aerogels
18,370 16 apr
15,550
Bied
18,37016 apr
21,000
Laat
+0,370
+2,06%
18,480 17,530
168.643
Gem. 271,8K
-38%
Aspen Insurance H...
27,250 16 apr
11,270
Bied
27,25016 apr
0,000
Laat
-0,110
-0,40%
27,400 27,250
21.454
Gem. 15K
+43%
Associated Banc-Corp
22,080 16 apr
20,960
Bied
22,08016 apr
22,350
Laat
+0,340
+1,56%
22,210 21,850
1.049.531
Gem. 1,4M
-25%
Associated Banc-Corp
26,072 16 apr
26,010
Bied
26,07216 apr
4.294,670
Laat
+0,062
+0,24%
26,072 26,072
1.000
Gem. 1,2K
-17%
Associated Capita...
33,120 16 apr
32,500
Bied
33,12016 apr
0,000
Laat
-1,120
-3,27%
34,380 33,120
8.436
Gem. 18,2K
-54%
Assurant
152,500 16 apr
+2,430
+1,62%
152,980 151,685
377.978
Gem. 514,6K
-27%
Assured Guaranty Ltd
45,650 16 apr
45,100
Bied
45,65016 apr
46,100
Laat
+0,370
+0,82%
46,020 45,285
321.109
Gem. 603,6K
-47%
Assured Guaranty ...
27,000 16 apr
24,410
Bied
27,00016 apr
28,000
Laat
-0,190
-0,70%
27,096 27,000
4.298
Gem. 3,8K
+12%
Assured Guaranty ...
25,950 16 apr
26,000
Bied
25,95016 apr
35,360
Laat
-0,420
-1,59%
26,550 25,950
11.781
Gem. 8,8K
+33%
Assured Guaranty ...
25,850 16 apr
25,550
Bied
25,85016 apr
0,000
Laat
-0,036
-0,14%
25,862 25,840
1.127
Gem. 4,9K
-77%
AstraZeneca PLC
50,740 16 apr
50,650
Bied
50,74016 apr
50,980
Laat
-0,090
-0,18%
51,010 50,610
22.166.239
Gem. 10,9M
+103%
At Home Group
30,030 16 apr
30,000
Bied
30,03016 apr
30,100
Laat
+0,480
+1,62%
30,240 28,640
1.710.092
Gem. 1,9M
-9%
AT&T
29,950 16 apr
29,950
Bied