Inloggen

Login
 
Wachtwoord vergeten?

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
A10 Networks
9,860 15 jan
9,170
Bied
9,86015 jan
10,310
Laat
+0,680
+7,41%
10,095 9,050
2.738.557
Gem. 853,3K
+221%
AAR Corp
38,200 15 jan
37,800
Bied
38,20015 jan
51,300
Laat
-1,510
-3,80%
39,375 38,140
375.372
Gem. 323,8K
+16%
Aaron's Company (...
21,470 15 jan
17,580
Bied
21,47015 jan
24,470
Laat
-1,010
-4,49%
22,710 20,890
668.969
Gem. 897,5K
-25%
ABB Ltd
29,350 15 jan
29,350
Bied
29,35015 jan
29,810
Laat
-1,390
-4,52%
29,940 29,310
2.403.352
Gem. 1,8M
+33%
Abbott Laboratories
111,300 15 jan
110,580
Bied
111,30015 jan
111,300
Laat
+1,260
+1,15%
111,620 109,390
4.480.173
Gem. 4,8M
-8%
ABBVIE
110,520 15 jan
110,210
Bied
110,52015 jan
110,580
Laat
-1,110
-0,99%
111,560 109,480
9.196.450
Gem. 8,3M
+10%
Abercrombie & Fit...
24,260 15 jan
23,850
Bied
24,26015 jan
24,760
Laat
+0,560
+2,36%
24,260 23,160
1.390.012
Gem. 1,9M
-28%
Aberdeen Income C...
11,180 15 jan
10,980
Bied
11,18015 jan
11,180
Laat
+0,040
+0,36%
11,200 11,100
79.600
Gem. 95,7K
-17%
ABM Industries
41,190 15 jan
31,810
Bied
41,19015 jan
42,100
Laat
-0,860
-2,05%
41,750 40,680
361.305
Gem. 333,7K
+8%
Acadia Realty Trust
15,730 15 jan
14,000
Bied
15,73015 jan
19,890
Laat
-0,020
-0,13%
15,870 15,350
667.598
Gem. 718,5K
-7%
Accenture PLC
253,650 15 jan
250,000
Bied
253,65015 jan
253,300
Laat
-1,350
-0,53%
255,970 253,030
1.915.109
Gem. 1,9M
+0%
Acco Brands Corp
8,830 15 jan
8,500
Bied
8,83015 jan
8,900
Laat
-0,010
-0,11%
8,850 8,555
334.662
Gem. 608K
-45%
Acorn International
20,800 15 jan
20,650
Bied
20,80015 jan
29,990
Laat
+0,070
+0,34%
20,800 20,680
479
Gem. 3,4K
-86%
Acuity Brands
117,980 15 jan
105,000
Bied
117,98015 jan
119,000
Laat
-0,110
-0,09%
118,840 115,840
615.818
Gem. 518,6K
+19%
Adecoagro SA
7,970 15 jan
7,000
Bied
7,97015 jan
8,990
Laat
+0,100
+1,27%
8,070 7,870
484.129
Gem. 247K
+96%
Advance Auto Parts
165,250 15 jan
163,100
Bied
165,25015 jan
175,890
Laat
-3,580
-2,12%
168,000 164,940
907.069
Gem. 952,1K
-5%
Advanced Drainage...
89,510 15 jan
76,700
Bied
89,51015 jan
104,530
Laat
-1,320
-1,45%
91,260 88,050
577.397
Gem. 449,3K
+29%
AECOM
53,730 15 jan
52,010
Bied
53,73015 jan
56,290
Laat
-0,230
-0,43%
53,920 52,780
579.026
Gem. 1,4M
-59%
Aegon NV
4,380 15 jan
4,350
Bied
4,38015 jan
4,380
Laat
+0,140
+3,30%
4,400 4,273
3.528.450
Gem. 2M
+74%
Aegon NV
25,140 15 jan
23,240
Bied
25,14015 jan
25,470
Laat
-0,100
-0,40%
25,220 25,120
17.881
Gem. 25,4K
-30%
Aercap Holdings NV
43,220 15 jan
42,870
Bied
43,22015 jan
43,200
Laat
-3,260
-7,01%
45,950 43,080
1.403.927
Gem. 2M
-30%
Aerojet Rocketdyn...
52,460 15 jan
52,400
Bied
52,46015 jan
53,110
Laat
-0,250
-0,47%
52,800 52,440
2.596.092
Gem. 1,4M
+80%
AES Corp
27,600 15 jan
27,170
Bied
27,60015 jan
27,900
Laat
+0,150
+0,55%
27,815 27,160
5.220.709
Gem. 5,6M
-8%
Affiliated Manage...
27,310 15 jan
26,220
Bied
27,31015 jan
0,000
Laat
-0,190
-0,69%
27,550 27,209
11.066
Gem. 21K
-47%
Affiliated Manage...
110,320 15 jan
-0,590
-0,53%
110,710 107,970
294.397
Gem. 374,9K
-21%
Aflac
46,480 15 jan
46,320
Bied
46,48015 jan
46,800
Laat
-0,390
-0,83%
46,820 46,011
4.218.847
Gem. 4M
+7%
AG Mortgage Inves...
2,930 15 jan
2,900
Bied
2,93015 jan
2,970
Laat
-0,100
-3,30%
3,070 2,900
928.984
Gem. 1,3M
-27%
AG Mortgage Inves...
20,000 15 jan
18,780
Bied
20,00015 jan
20,800
Laat
+0,040
+0,20%
20,080 19,650
8.326
Gem. 15,5K
-46%
AG Mortgage Inves...
19,500 15 jan
19,000
Bied
19,50015 jan
19,770
Laat
-0,010
-0,05%
19,770 19,500
7.293
Gem. 13K
-44%
AGCO Corp
114,110 15 jan
90,100
Bied
114,11015 jan
0,000
Laat
-2,160
-1,86%
115,720 112,320
405.187
Gem. 757K
-46%
Agilent Technologies
126,210 15 jan
120,200
Bied
126,21015 jan
128,250
Laat
+0,180
+0,14%
127,120 124,740
2.115.363
Gem. 1,7M
+24%
Agnico Eagle Mine...
68,650 15 jan
68,360
Bied
68,65015 jan
70,000
Laat
-1,350
-1,93%
69,820 68,320
1.219.406
Gem. 1,2M
+2%
Agree Realty Corp
63,830 15 jan
62,050
Bied
63,83015 jan
66,860
Laat
+1,480
+2,37%
64,040 61,914
360.124
Gem. 618,4K
-42%
AH Belo Corp
1,950 15 jan
1,750
Bied
1,95015 jan
1,980
Laat
+0,040
+2,09%
1,960 1,860
68.478
Gem. 66,9K
+2%
Air Lease Corp
43,280 15 jan
41,550
Bied
43,28015 jan
46,650
Laat
-1,950
-4,31%
45,040 43,100
708.580
Gem. 945,9K
-25%
Air Products & Ch...
286,910 15 jan
280,090
Bied
286,91015 jan
292,380
Laat
+0,660
+0,23%
288,380 281,680
1.908.635
Gem. 1,3M
+48%
Aircastle Limited
32,010 27 mrt
+0,100
+0,31%
32,010 31,750 4.898.349
AK Steel Holding ...
1,550 12 mrt
0,000
0,00%
1,700 1,550 1.000
Alamo Group
151,500 15 jan
122,890
Bied
151,50015 jan
0,000
Laat
-0,570
-0,37%
153,000 147,760
61.280
Gem. 43,8K
+40%
Alamos Gold
7,870 15 jan
7,930
Bied
7,87015 jan
8,060
Laat
-0,390
-4,72%
8,280 7,870
3.361.425
Gem. 3M
+11%
Alaska Air Group
53,650 15 jan
53,500
Bied
53,65015 jan
53,690
Laat
-1,770
-3,19%
56,180 53,570
2.052.701
Gem. 2M
+1%
Albany Internatio...
76,030 15 jan
59,030
Bied
76,03015 jan
78,800
Laat
-1,980
-2,54%
77,255 74,782
95.864
Gem. 156,4K
-39%
Albemarle Corp
180,140 15 jan
178,000
Bied
180,14015 jan
181,500
Laat
-2,230
-1,22%
183,780 177,741
1.196.640
Gem. 1,4M
-13%
Alcoa Corp
23,280 15 jan
23,250
Bied
23,28015 jan
23,280
Laat
-1,810
-7,21%
24,515 22,960
5.866.810
Gem. 5,1M
+15%
Alexander & Baldwin
17,010 15 jan
11,110
Bied
17,01015 jan
21,130
Laat
-0,050
-0,29%
17,240 16,760
378.497
Gem. 381,2K
-1%
Alexander's
276,140 15 jan
+4,880
+1,80%
276,140 268,330
5.796
Gem. 11,1K
-48%
Alexandria Real E...
168,370 15 jan
159,590
Bied
168,37015 jan
181,000
Laat
+0,700
+0,42%
168,730 165,550
896.493
Gem. 907,8K
-1%
Alibaba Group Hol...
243,460 15 jan
242,600
Bied
243,46015 jan
242,660
Laat
+0,480
+0,20%
246,990 242,150
21.561.645
Gem. 25,4M
-15%
Alleghany Corp
605,940 15 jan
523,010
Bied
605,94015 jan
747,450
Laat
-9,580
-1,56%
614,495 603,430
81.824
Gem. 71,1K
+15%
Allegheny Technol...
18,450 15 jan
18,150
Bied
18,45015 jan
18,500
Laat
-0,140
-0,75%
18,535 18,060
1.436.939
Gem. 1,9M
-25%
Allegion Public L...
114,410 15 jan
84,660
Bied
114,41015 jan
114,410
Laat
-1,870
-1,61%
115,545 113,060
504.270
Gem. 716,4K
-30%
Allergan plc
193,020 08 mei
+0,030
+0,02%
193,380 191,640 12.442.653
ALLETE
69,720 15 jan
65,700
Bied
69,72015 jan
75,000
Laat
+0,720
+1,04%
69,960 67,960
412.337
Gem. 309,7K
+33%
Alliance Data Sys...
71,020 15 jan
71,020
Bied
71,02015 jan
71,050
Laat
-3,760
-5,03%
74,000 70,010
1.368.778
Gem. 1,1M
+25%
AllianceBernstein...
35,140 15 jan
34,820
Bied
35,14015 jan
36,500
Laat
-0,340
-0,96%
35,370 34,320
298.675
Gem. 405,5K
-26%
Alliant Energy Corp
49,470 15 jan
47,900
Bied
49,47015 jan
50,950
Laat
+1,380
+2,87%
49,570 47,715
1.652.467
Gem. 1,2M
+40%
AllianzGI Diversi...
33,840 15 jan
32,010
Bied
33,84015 jan
0,000
Laat
-0,140
-0,41%
34,220 33,760
31.955
Gem. 40,4K
-21%
Allied Capital Corp
25,600 15 jan
25,390
Bied
25,60015 jan
25,880
Laat
+0,080
+0,31%
25,730 25,530
6.340
Gem. 11K
-42%
Allison Transmiss...
40,840 15 jan
39,000
Bied
40,84015 jan
41,300
Laat
-0,570
-1,38%
41,250 40,170
895.837
Gem. 1,1M
-16%
Allstate Corp (The)
27,060 15 jan
25,140
Bied
27,06015 jan
29,140
Laat
-0,040
-0,15%
27,375 27,060
36.079
Gem. 37,5K
-4%
Allstate Corp (The)
108,400 15 jan
106,600
Bied
108,40015 jan
111,990
Laat
-0,660
-0,61%
109,370 108,020
2.126.787
Gem. 1,8M
+16%
Ally Financial
40,880 15 jan
40,500
Bied
40,88015 jan
40,800
Laat
0,000
0,00%
41,150 40,000
5.883.054
Gem. 4,9M
+21%
Altria Group
41,200 15 jan
41,150
Bied
41,20015 jan
41,250
Laat
+0,090
+0,22%
41,340 40,870
8.069.998
Gem. 9,4M
-15%
Alum Corp
8,660 15 jan
7,300
Bied
8,66015 jan
8,860
Laat
-0,070
-0,80%
8,665 8,520
48.480
Gem. 84,5K
-43%
Ambev SA
3,050 15 jan
3,060
Bied
3,05015 jan
3,070
Laat
-0,130
-4,09%
3,130 3,030
22.100.439
Gem. 24,8M
-11%
AMC Entertainment...
2,330 15 jan
2,430
Bied
2,33015 jan
2,440
Laat
+0,150
+6,88%
2,550 2,180
162.356.375
Gem. 29,5M
+451%
Ameren Corp
74,390 15 jan
72,000
Bied
74,39015 jan
76,790
Laat
+0,400
+0,54%
74,780 73,420
1.240.093
Gem. 1,5M
-15%
Ameresco
54,030 15 jan
53,770
Bied
54,03015 jan
54,580
Laat
-3,950
-6,81%
57,390 52,840
639.806
Gem. 417,6K
+53%
America Movil SAB...
14,390 15 jan
13,680
Bied
14,39015 jan
15,000
Laat
-0,020
-0,14%
14,540 14,251
3.733.319
Gem. 2,6M
+44%
American Assets T...
28,940 15 jan
21,750
Bied
28,94015 jan
30,060
Laat
+0,030
+0,10%
29,120 28,430
147.225
Gem. 317,2K
-54%
American Axle & M...
8,740 15 jan
8,700
Bied
8,74015 jan
8,850
Laat
-0,310
-3,43%
9,075 8,680
2.514.681
Gem. 1,9M
+35%
American Campus C...
43,020 15 jan
38,300
Bied
43,02015 jan
43,700
Laat
-0,080
-0,19%
43,585 42,570
1.029.002
Gem. 968,3K
+6%
American Eagle Ou...
22,790 15 jan
22,000
Bied
22,79015 jan
23,800
Laat
-0,410
-1,77%
23,270 22,342
3.680.146
Gem. 5,1M
-28%
American Electric...
80,470 15 jan
80,210
Bied
80,47015 jan
80,460
Laat
+1,640
+2,08%
80,690 76,960
4.258.237
Gem. 3,1M
+38%
American Equity I...
30,500 15 jan
28,130
Bied
30,50015 jan
30,910
Laat
-0,040
-0,13%
30,830 29,680
725.360
Gem. 1,3M
-44%
American Express ...
122,150 15 jan
121,520
Bied
122,15015 jan
122,960
Laat
-1,630
-1,32%
122,860 121,710
3.948.310
Gem. 4,2M
-7%
American Financia...
87,700 15 jan
63,770
Bied
87,70015 jan
96,300
Laat
-1,360
-1,53%
88,098 86,460
282.703
Gem. 461,8K
-39%
American Financia...
25,370 13 nov
-0,010
-0,04%
25,380 25,360
19.149
Gem. 20,9K
-8%
American Homes 4 ...
30,240 15 jan
29,990
Bied
30,24015 jan
30,270
Laat
+0,770
+2,61%
30,270 29,445
959.300
Gem. 1,9M
-51%
American Homes 4 ...
25,380 15 jan
23,380
Bied
25,38015 jan
25,880
Laat
-0,070
-0,28%
25,455 25,380
8.871
Gem. 13,5K
-34%
American Homes 4 ...
25,335 15 jan
23,410
Bied
25,33515 jan
25,580
Laat
-0,075
-0,30%
25,460 25,310
860.038
Gem. 35,1K
+2.348%
American Internat...
41,350 15 jan
41,330
Bied
41,35015 jan
41,450
Laat
+0,050
+0,12%
41,510 40,530
7.124.391
Gem. 5,6M
+28%
American Internat...
0,045 13 jan
-0,025
-35,43%
0,071 0,044
8.623.290
Gem. 1,2M
+610%
American Realty I...
10,070 15 jan
-0,010
-0,10%
10,070 9,840
2.634
Gem. 3,3K
-21%
American Renal As...
11,470 15 jan
11,460
Bied
11,47015 jan
15,500
Laat
0,000
0,00%
11,480 11,460
149.032
Gem. 141,7K
+5%
American States W...
81,370 15 jan
79,750
Bied
81,37015 jan
85,000
Laat
+0,850
+1,06%
81,470 80,040
152.388
Gem. 184,5K
-17%
American Tower Corp
219,890 15 jan
217,010
Bied
219,89015 jan
219,610
Laat
+4,900
+2,28%
220,455 214,220
2.404.658
Gem. 2,2M
+11%
American Vanguard...
17,800 15 jan
12,730
Bied
17,80015 jan
17,680
Laat
+0,130
+0,74%
17,810 17,250
147.003
Gem. 87,4K
+68%
American Water Wo...
159,720 15 jan
157,400
Bied
159,72015 jan
161,000
Laat
+1,720
+1,09%
160,300 157,000
946.567
Gem. 869,1K
+9%
Ameriprise Financial
208,280 15 jan
140,500
Bied
208,28015 jan
210,000
Laat
+1,330
+0,64%
208,530 203,430
665.120
Gem. 657,9K
+1%
AmerisourceBergen...
106,800 15 jan
100,200
Bied
106,80015 jan
106,800
Laat
+1,160
+1,10%
107,890 104,530
3.229.245
Gem. 1,1M
+186%
Ametek
119,000 15 jan
117,000
Bied
119,00015 jan
0,000
Laat
-1,720
-1,42%
119,720 116,900
1.241.955
Gem. 909,3K
+37%
AMN Healthcare Se...
72,210 15 jan
70,080
Bied
72,21015 jan
75,150
Laat
+0,230
+0,32%
73,120 71,100
254.582
Gem. 331,6K
-23%
Ampco-Pittsburgh ...
6,810 15 jan
6,750
Bied
6,81015 jan
6,860
Laat
-0,370
-5,15%
7,130 6,710
91.717
Gem. 129,8K
-29%
Amphenol Corp
131,740 15 jan
76,760
Bied
131,74015 jan
131,500
Laat
-2,100
-1,57%
133,570 130,920
1.371.973
Gem. 1,3M
+6%
AMREP Corp
7,990 15 jan
6,000
Bied
7,99015 jan
4.294,670
Laat
-0,028
-0,35%
8,080 7,960
22.737
Gem. 10,4K
+118%
AngloGold Ashanti...
22,080 15 jan
22,030
Bied
22,08015 jan
22,120
Laat
-0,900
-3,92%
22,980 22,030
2.552.914
Gem. 2,7M
-6%
Anheuser-Busch IN...
68,640 15 jan
68,500
Bied
68,64015 jan
69,400
Laat
-0,710
-1,02%
68,985 67,960
1.895.916
Gem. 1,7M
+9%
Anixter Internati...
97,850 19 jun
-0,020
-0,02%
98,280 97,450 2.525.760
Annaly Capital Ma...
8,290 15 jan
8,260
Bied
8,29015 jan
8,290
Laat
-0,020
-0,24%
8,300 8,210
10.210.763
Gem. 12,6M
-19%
Annaly Capital Ma...
24,990 22 dec
-0,010
-0,04%
25,000 24,990
216.427
Gem. 96,9K
+123%
Antero Midstream ...
8,500 15 jan
8,460
Bied
8,50015 jan
8,630
Laat
-0,030
-0,35%
8,560 8,280
4.102.978
Gem. 4,7M
-13%
ANTERO RESOURCES ...
7,260 15 jan
7,270
Bied
7,26015 jan
7,500
Laat
-0,020
-0,27%
7,430 7,080
7.089.189
Gem. 9,8M
-27%
Anthem
326,420 15 jan
319,380
Bied
326,42015 jan
335,000
Laat
+3,900
+1,21%
327,210 319,380
1.166.594
Gem. 1,3M
-12%
Anworth Mortgage ...
2,520 15 jan
2,500
Bied
2,52015 jan
2,550
Laat
-0,010
-0,40%
2,530 2,500
559.481
Gem. 1,4M
-59%
Anworth Mortgage ...
25,090 15 jan
24,920
Bied
25,09015 jan
25,480
Laat
-0,003
-0,01%
25,100 25,030
1.354
Gem. 6,2K
-78%
Anworth Mortgage ...
24,250 15 jan
23,640
Bied
24,25015 jan
24,980
Laat
0,000
0,00%
24,250 24,040
2.360
Gem. 8,9K
-73%
ANWORTH MORTGAGE ...
24,310 15 jan
22,020
Bied
24,31015 jan
24,680
Laat
+0,070
+0,29%
24,330 24,235
4.137
Gem. 13,6K
-70%
AO Smith Corp
56,830 15 jan
54,900
Bied
56,83015 jan
58,970
Laat
-0,590
-1,03%
57,210 55,760
1.095.216
Gem. 997,8K
+10%
Aon plc
207,930 15 jan
205,250
Bied
207,93015 jan
210,000
Laat
+1,310
+0,63%
208,970 205,820
1.783.163
Gem. 1,6M
+11%
Apache Corp
17,270 15 jan
17,270
Bied
17,27015 jan
17,650
Laat
-1,080
-5,89%
18,031 17,120
8.919.047
Gem. 11,2M
-20%
Apartment Investm...
4,890 15 jan
4,880
Bied
4,89015 jan
4,900
Laat
-0,030
-0,61%
4,920 4,785
3.740.565
Gem. 6,9M
-46%
Apollo Commercial...
11,500 15 jan
11,380
Bied
11,50015 jan
11,610
Laat
-0,210
-1,79%
11,670 11,452
864.234
Gem. 1,2M
-29%
Apollo Global Man...
47,950 15 jan
46,980
Bied
47,95015 jan
48,300
Laat
-0,260
-0,54%
47,980 47,010
648.940
Gem. 1,4M
-53%
Apollo Senior Flo...
14,610 15 jan
14,250
Bied
14,61015 jan
14,940
Laat
-0,020
-0,14%
14,640 14,590
28.202
Gem. 52,2K
-46%
Apollo Tactical I...
14,370 15 jan
13,920
Bied
14,37015 jan
14,990
Laat
-0,070
-0,48%
14,451 14,350
34.808
Gem. 49K
-29%
Apple Hospitality...
12,840 15 jan
12,500
Bied
12,84015 jan
12,990
Laat
-0,120
-0,93%
12,910 12,520
1.265.642
Gem. 2,3M
-45%
Applied Industria...
83,400 15 jan
73,650
Bied
83,40015 jan
97,170
Laat
-1,250
-1,48%
84,215 81,790
134.372
Gem. 164,2K
-18%
AptarGroup
138,830 15 jan
136,140
Bied
138,83015 jan
0,000
Laat
-0,620
-0,44%
141,330 138,370
149.314
Gem. 194,2K
-23%
Aramark
36,550 15 jan
35,300
Bied
36,55015 jan
40,000
Laat
-0,330
-0,89%
36,950 35,990
1.194.570
Gem. 2M
-42%
Arbor Realty Trust
25,790 15 jan
23,860
Bied
25,79015 jan
26,220
Laat
-0,030
-0,12%
25,890 25,740
5.217
Gem. 5,3K
-1%
Arbor Realty Trust
25,340 15 jan
25,220
Bied
25,34015 jan
25,690
Laat
-0,094
-0,37%
25,340 25,300
3.866
Gem. 2,4K
+61%
Arbor Realty Trust
25,555 15 jan
25,310
Bied
25,55515 jan
25,830
Laat
-0,075
-0,29%
25,650 25,550
2.287
Gem. 5,1K
-55%
Arbor Realty Trust
14,380 15 jan
14,220
Bied
14,38015 jan
14,340
Laat
-0,090
-0,62%
14,470 14,280
719.215
Gem. 1,5M
-51%
ARC Document Solu...
2,090 15 jan
2,110
Bied
2,09015 jan
2,250
Laat
+0,120
+6,09%
2,120 2,000
344.488
Gem. 312K
+10%
ArcelorMittal
23,950 15 jan
23,320
Bied
23,95015 jan
24,200
Laat
-0,750
-3,04%
24,220 23,425
4.501.076
Gem. 3,8M
+19%
Archer Daniels Mi...
52,200 15 jan
52,100
Bied
52,20015 jan
52,200
Laat
-0,670
-1,27%
52,770 51,580
2.676.987
Gem. 2,6M
+1%
Archrock
9,620 15 jan
9,620
Bied
9,62015 jan
10,400
Laat
-0,570
-5,59%
10,010 9,420
800.930
Gem. 1,2M
-31%
Arcos Dorados Hol...
5,200 15 jan
5,170
Bied
5,20015 jan
5,410
Laat
-0,100
-1,89%
5,430 5,170
1.130.682
Gem. 999,1K
+13%
ARDMORE SHIPPING ...
3,570 15 jan
3,580
Bied
3,57015 jan
3,610
Laat
-0,330
-8,46%
3,900 3,550
256.159
Gem. 341,6K
-25%
Ares Commercial R...
11,940 15 jan
11,930
Bied
11,94015 jan
12,180
Laat
-0,050
-0,42%
12,110 11,930
231.227
Gem. 290,8K
-20%
Ares Dynamic Cred...
14,570 15 jan
13,900
Bied
14,57015 jan
16,160
Laat
+0,070
+0,48%
14,590 14,480
93.137
Gem. 80,6K
+16%
Ares Management Corp
45,140 15 jan
36,100
Bied
45,14015 jan
52,760
Laat
-0,640
-1,40%
45,680 44,620
683.425
Gem. 549,3K
+24%
Ares Management Corp
25,690 15 jan
24,120
Bied
25,69015 jan
27,740
Laat
+0,032
+0,12%
25,820 25,650
31.432
Gem. 21,6K
+45%
Argan
45,900 15 jan
41,000
Bied
45,90015 jan
47,680
Laat
-1,130
-2,40%
46,390 45,780
61.360
Gem. 93,5K
-34%
Arista Networks
317,070 15 jan
315,000
Bied
317,07015 jan
320,000
Laat
+3,970
+1,27%
319,540 309,628
737.455
Gem. 694,1K
+6%
Arlington Asset I...
24,350 15 jan
24,220
Bied
24,35015 jan
4.294,670
Laat
+0,005
+0,02%
24,400 24,260
2.650
Gem. 2,3K
+16%
Arlington Asset I...
24,850 15 jan
24,210
Bied
24,85015 jan
24,850
Laat
+0,050
+0,20%
24,850 24,680
260
Gem. 1,6K
-83%
Armada Hoffler Pr...
11,370 15 jan
10,840
Bied
11,37015 jan
11,620
Laat
-0,050
-0,44%
11,430 11,120
188.772
Gem. 296,5K
-36%
ARMOUR Residentia...
10,990 15 jan
10,950
Bied
10,99015 jan
11,090
Laat
-0,050
-0,45%
11,020 10,920
796.578
Gem. 1M
-23%
Armstrong Flooring
4,100 15 jan
4,000
Bied
4,10015 jan
4,200
Laat
-0,130
-3,07%
4,175 3,970
167.176
Gem. 336,1K
-50%
Armstrong World I...
83,760 15 jan
80,000
Bied
83,76015 jan
87,000
Laat
-0,760
-0,90%
84,710 82,200
478.203
Gem. 500,2K
-4%
Arrow Electronics
103,890 15 jan
87,760
Bied
103,89015 jan
121,150
Laat
-0,220
-0,21%
104,600 102,780
295.817
Gem. 447,5K
-34%
Arthur J Gallaghe...
116,110 15 jan
113,000
Bied
116,11015 jan
0,000
Laat
+0,100
+0,09%
116,515 115,250
867.212
Gem. 855,6K
+1%
Artisan Partners ...
52,740 15 jan
52,500
Bied
52,74015 jan
52,730
Laat
-0,970
-1,81%
53,220 51,210
555.071
Gem. 456K
+22%
Asbury Automotive...
162,460 15 jan
157,110
Bied
162,46015 jan
209,710
Laat
-2,920
-1,77%
164,575 159,260
370.599
Gem. 206,5K
+79%
ASE Technology Ho...
7,110 15 jan
7,050
Bied
7,11015 jan
7,090
Laat
-0,350
-4,69%
7,240 6,960
3.782.780
Gem. 1,3M
+201%
Ashford Hospitali...
2,730 15 jan
2,740
Bied
2,73015 jan
2,750
Laat
-0,040
-1,44%
2,850 2,510
8.120.090
Gem. 8,3M
-2%
Ashford Hospitali...
14,820 15 jan
11,190
Bied
14,82015 jan
14,820
Laat
-0,180
-1,20%
15,310 14,395
18.995
Gem. 47,8K
-60%
Ashford Hospitali...
15,290 15 jan
-1,210
-7,33%
15,950 15,270
10.130
Gem. 23,3K
-57%
Ashland Global Ho...
84,980 15 jan
77,000
Bied
84,98015 jan
101,000
Laat
-1,400
-1,62%
86,220 83,830
895.030
Gem. 490,3K
+83%
Aspen Aerogels
20,300 15 jan
14,800
Bied
20,30015 jan
25,000
Laat
+0,330
+1,65%
20,470 19,090
181.229
Gem. 189,1K
-4%
Aspen Insurance H...
26,366 15 jan
24,240
Bied
26,36615 jan
0,000
Laat
-0,054
-0,20%
26,410 26,070
13.212
Gem. 16,6K
-20%
Associated Banc-Corp
20,110 15 jan
19,000
Bied
20,11015 jan
20,780
Laat
-0,200
-0,98%
20,250 19,770
1.119.711
Gem. 1,2M
-9%
Associated Banc-Corp
25,895 15 jan
0,000
Bied
25,89515 jan
0,000
Laat
+0,045
+0,17%
25,895 25,850
400
Gem. 2K
-80%
Associated Capita...
35,460 15 jan
0,000
Bied
35,46015 jan
44,700
Laat
-0,040
-0,11%
36,250 35,070
11.438
Gem. 9,1K
+26%
Assurant
140,170 15 jan
112,540
Bied
140,17015 jan
160,990
Laat
+1,040
+0,75%
140,185 137,530
306.055
Gem. 380,7K
-20%
Assured Guaranty Ltd
38,490 15 jan
38,100
Bied
38,49015 jan
39,100
Laat
-0,710
-1,81%
39,160 38,350
707.109
Gem. 759,3K
-7%
Assured Guaranty ...
26,350 15 jan
25,930
Bied
26,35015 jan
26,730
Laat
+0,060
+0,23%
26,480 26,140
945
Gem. 5,5K
-83%
Assured Guaranty ...
26,020 15 jan
-0,120
-0,46%
26,140 25,895
10.574
Gem. 10K
+5%