Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 9,200 +0,270 +3,02% 9,265 8,931 8,930 14 mei
AAR Corp 39,880 +0,690 +1,76% 40,030 38,655 39,190 14 mei
Aaron's Company (... 32,570 +1,300 +4,16% 32,980 31,140 31,270 14 mei
ABB Ltd 34,220 +0,960 +2,89% 34,320 33,785 33,260 14 mei
Abbott Laboratories 118,310 +0,860 +0,73% 118,820 117,330 117,450 14 mei
ABBVIE 116,430 -0,170 -0,15% 117,590 116,380 116,600 14 mei
Abercrombie & Fit... 41,290 +2,760 +7,16% 41,970 38,779 38,530 14 mei
Aberdeen Income C... 12,220 +0,260 +2,17% 12,250 12,000 11,960 14 mei
ABM Industries 53,450 +0,890 +1,69% 53,520 52,605 52,560 14 mei
Acadia Realty Trust 21,300 +0,360 +1,72% 21,310 20,970 20,940 14 mei
Accenture PLC 288,200 +2,880 +1,01% 294,500 286,617 285,320 14 mei
Acco Brands Corp 9,650 -0,030 -0,31% 9,770 9,600 9,680 14 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 29 jan
Acuity Brands 185,160 -1,140 -0,61% 187,965 184,430 186,300 14 mei
Adecoagro SA 10,080 +0,500 +5,22% 10,380 9,671 9,580 14 mei
Advance Auto Parts 202,810 -1,690 -0,83% 206,460 201,140 204,500 14 mei
Advanced Drainage... 113,210 +3,300 +3,00% 114,130 110,380 109,910 14 mei
AECOM 66,860 -0,390 -0,58% 67,560 66,790 67,250 14 mei
Aegon NV 4,890 +0,040 +0,82% 4,910 4,850 4,850 14 mei
Aegon NV 25,400 +0,170 +0,67% 25,538 25,290 25,230 14 mei
Aercap Holdings NV 57,660 +2,160 +3,89% 58,150 55,660 55,500 14 mei
Aerojet Rocketdyn... 47,350 +0,060 +0,13% 47,480 47,105 47,290 14 mei
AES Corp 25,370 +0,930 +3,81% 25,700 24,650 24,440 14 mei
Affiliated Manage... 164,400 +2,670 +1,65% 165,180 161,610 161,730 14 mei
Affiliated Manage... 27,270 +0,070 +0,26% 27,438 27,170 27,200 14 mei
Aflac 56,460 +0,960 +1,73% 56,570 55,470 55,500 14 mei
AG Mortgage Inves... 4,050 +0,140 +3,58% 4,115 3,970 3,910 14 mei
AG Mortgage Inves... 24,951 +0,255 +1,03% 24,951 24,771 24,696 14 mei
AG Mortgage Inves... 24,360 +0,040 +0,16% 24,360 24,130 24,320 14 mei
AGCO Corp 145,900 +0,910 +0,63% 147,920 145,310 144,990 14 mei
Agilent Technologies 131,150 +1,130 +0,87% 131,690 130,450 130,020 14 mei
Agnico Eagle Mine... 70,020 +1,140 +1,66% 70,270 69,280 68,880 14 mei
Agree Realty Corp 69,570 +0,970 +1,41% 70,110 69,020 68,600 14 mei
AH Belo Corp 1,970 -0,020 -1,01% 2,020 1,950 1,990 14 mei
Air Lease Corp 46,380 +1,690 +3,78% 46,770 44,850 44,690 14 mei
Air Products & Ch... 301,050 +1,270 +0,42% 303,280 300,473 299,780 14 mei
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 159,060 +0,960 +0,61% 159,490 158,080 158,100 14 mei
Alamos Gold 8,700 +0,290 +3,45% 8,715 8,535 8,410 14 mei
Alaska Air Group 69,840 +2,680 +3,99% 70,250 68,080 67,160 14 mei
Albany Internatio... 86,300 +1,790 +2,12% 86,510 84,650 84,510 14 mei
Albemarle Corp 163,810 +6,120 +3,88% 164,990 158,860 157,690 14 mei
Alcoa Corp 39,700 +0,570 +1,46% 39,980 38,651 39,130 14 mei
Alexander & Baldwin 18,160 +0,280 +1,57% 18,310 17,900 17,880 14 mei
Alexander's 267,430 +2,430 +0,92% 268,430 260,930 265,000 14 mei
Alexandria Real E... 173,830 +1,050 +0,61% 174,590 172,840 172,780 14 mei
Alibaba Group Hol... 209,510 +3,430 +1,66% 210,940 206,020 206,080 14 mei
Alleghany Corp 720,690 +6,240 +0,87% 722,050 714,910 714,450 14 mei
Allegheny Technol... 22,950 +0,370 +1,64% 23,050 22,300 22,580 14 mei
Allegion Public L... 140,250 +1,040 +0,75% 141,430 139,500 139,210 14 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 70,410 +0,350 +0,50% 70,990 69,860 70,060 14 mei
Alliance Data Sys... 120,600 +4,640 +4,00% 121,040 114,390 115,960 14 mei
AllianceBernstein... 44,370 +1,260 +2,92% 45,010 43,520 43,110 14 mei
Alliant Energy Corp 56,760 -0,120 -0,21% 57,540 56,750 56,880 14 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 24 mrt
Allison Transmiss... 45,580 +0,310 +0,68% 45,750 44,720 45,270 14 mei
Allstate Corp (The) 26,770 +0,010 +0,04% 26,840 26,740 26,760 14 mei
Allstate Corp (The) 139,260 +1,740 +1,27% 139,880 137,060 137,520 14 mei
Ally Financial 54,000 +1,250 +2,37% 54,095 53,010 52,750 14 mei
Altria Group 50,280 +0,160 +0,32% 50,760 50,230 50,120 14 mei
Alum Corp 14,200 +0,030 +0,21% 14,220 13,930 14,170 14 mei
Ambev SA 3,310 +0,090 +2,80% 3,330 3,270 3,220 14 mei
AMC Entertainment... 12,980 +0,210 +1,64% 14,335 12,570 12,770 14 mei
Ameren Corp 83,700 +0,190 +0,23% 84,730 83,630 83,510 14 mei
Ameresco 49,710 +2,260 +4,76% 49,830 47,670 47,450 14 mei
America Movil SAB... 14,800 -0,050 -0,34% 15,070 14,770 14,850 14 mei
American Assets T... 34,970 +0,430 +1,24% 35,050 34,530 34,540 14 mei
American Axle & M... 10,630 +0,440 +4,32% 10,630 10,230 10,190 14 mei
American Campus C... 46,720 +0,350 +0,75% 46,870 46,220 46,370 14 mei
American Eagle Ou... 36,560 +2,000 +5,79% 36,690 34,655 34,560 14 mei
American Electric... 86,760 +0,240 +0,28% 87,460 86,620 86,520 14 mei
American Equity I... 31,200 +0,350 +1,13% 31,460 30,780 30,850 14 mei
American Express ... 157,150 +3,070 +1,99% 157,935 154,530 154,080 14 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 13 nov
American Financia... 130,170 +1,070 +0,83% 130,300 128,410 129,100 14 mei
American Homes 4 ... 25,270 -0,020 -0,08% 25,290 25,270 25,290 14 mei
American Homes 4 ... 25,330 -0,010 -0,04% 25,350 25,330 25,340 14 mei
American Homes 4 ... 37,310 +0,510 +1,39% 37,510 36,880 36,800 14 mei
American Internat... 51,900 +1,050 +2,06% 51,900 50,851 50,850 14 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 13 jan
American Realty I... 8,460 +0,410 +5,09% 8,460 7,962 8,050 14 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 25 jan
American States W... 78,470 -0,340 -0,43% 79,259 78,200 78,810 14 mei
American Tower Corp 246,760 +2,760 +1,13% 247,820 244,620 244,000 14 mei
American Vanguard... 19,190 -0,190 -0,98% 19,640 19,030 19,380 14 mei
American Water Wo... 152,830 +0,830 +0,55% 153,840 152,000 152,000 14 mei
Ameriprise Financial 258,340 +4,420 +1,74% 260,220 252,990 253,920 14 mei
AmerisourceBergen... 116,520 -2,940 -2,46% 119,360 116,410 119,460 14 mei
Ametek 134,340 +0,920 +0,69% 134,870 133,745 133,420 14 mei
AMN Healthcare Se... 89,070 +1,790 +2,05% 89,840 87,960 87,280 14 mei
Ampco-Pittsburgh ... 6,480 +0,740 +12,89% 6,590 5,800 5,740 14 mei
Amphenol Corp 66,360 +1,060 +1,62% 66,690 65,480 65,300 14 mei
AMREP Corp 10,720 +0,730 +7,31% 11,080 10,300 9,990 14 mei
AngloGold Ashanti... 23,710 +0,930 +4,08% 23,810 23,330 22,780 14 mei
Anheuser-Busch IN... 75,660 +0,700 +0,93% 75,820 75,340 74,960 14 mei
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 19 jun
Annaly Capital Ma... 9,130 +0,140 +1,56% 9,140 9,020 8,990 14 mei
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 22 dec
Antero Midstream ... 9,690 +0,470 +5,10% 9,710 9,260 9,220 14 mei
ANTERO RESOURCES ... 11,840 +1,020 +9,43% 11,910 10,980 10,820 14 mei
Anthem 393,930 -1,520 -0,38% 398,930 392,450 395,450 14 mei
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 19 mrt
Anworth Mortgage ... 2,980 +0,010 +0,34% 3,060 2,930 2,970 19 mrt
Anworth Mortgage ... 25,530 -0,031 -0,12% 25,630 25,530 25,561 19 mrt
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 19 mrt
AO Smith Corp 71,770 +0,710 +1,00% 72,070 70,810 71,060 14 mei
Aon plc 254,240 +2,240 +0,89% 255,490 251,960 252,000 14 mei
APA Corp 21,560 +1,160 +5,69% 21,720 20,746 20,400 14 mei
Apartment Investm... 6,740 +0,050 +0,75% 6,750 6,620 6,690 14 mei
Apollo Commercial... 15,200 +0,270 +1,81% 15,210 14,970 14,930 14 mei
Apollo Global Man... 57,420 +1,220 +2,17% 57,840 56,520 56,200 14 mei
Apollo Senior Flo... 15,250 -0,120 -0,78% 15,400 15,250 15,370 14 mei
Apollo Tactical I... 15,100 -0,050 -0,33% 15,180 15,100 15,150 14 mei
Apple Hospitality... 15,550 +0,490 +3,25% 15,670 15,180 15,060 14 mei
Applied Industria... 105,080 +2,920 +2,86% 105,370 102,056 102,160 14 mei
AptarGroup 153,540 -1,080 -0,70% 155,290 153,180 154,620 14 mei
Aramark 39,100 +1,860 +4,99% 39,250 37,570 37,240 14 mei
Arbor Realty Trust 26,200 +0,210 +0,81% 26,260 26,124 25,990 14 mei
Arbor Realty Trust 17,660 +0,330 +1,90% 17,720 17,400 17,330 14 mei
Arbor Realty Trust 25,760 -0,140 -0,54% 25,760 25,720 25,900 14 mei
Arbor Realty Trust 25,970 +0,080 +0,31% 25,992 25,750 25,890 14 mei
ARC Document Solu... 2,050 +0,020 +0,99% 2,123 2,040 2,030 14 mei
ArcelorMittal 32,470 +0,330 +1,03% 32,700 32,100 32,140 14 mei
Archer Daniels Mi... 67,660 +0,520 +0,77% 67,890 67,290 67,140 14 mei
Archrock 9,420 +0,200 +2,17% 9,460 9,280 9,220 14 mei
Arcos Dorados Hol... 6,180 +0,020 +0,32% 6,330 6,110 6,160 14 mei
ARDMORE SHIPPING ... 4,670 -0,010 -0,21% 4,770 4,650 4,680 14 mei
Ares Commercial R... 14,840 +0,190 +1,30% 14,860 14,670 14,650 14 mei
Ares Dynamic Cred... 15,490 +0,110 +0,72% 15,570 15,490 15,380 14 mei
Ares Management Corp 52,410 +1,280 +2,50% 52,650 51,580 51,130 14 mei
Ares Management Corp 25,700 +0,010 +0,04% 25,700 25,470 25,690 14 mei
Argan 49,500 +0,920 +1,89% 49,590 48,780 48,580 14 mei
Arista Networks 326,380 +8,500 +2,67% 328,750 319,740 317,880 14 mei
Arlington Asset I... 25,200 -0,070 -0,28% 25,290 25,200 25,270 14 mei
Arlington Asset I... 25,370 0,000 0,00% 25,370 25,306 25,370 13 mei
Armada Hoffler Pr... 13,080 +0,110 +0,85% 13,124 12,880 12,970 14 mei
ARMOUR Residentia... 12,020 -0,010 -0,08% 12,030 11,890 12,030 14 mei
Armstrong Flooring 6,110 +0,150 +2,52% 6,170 5,950 5,960 14 mei
Armstrong World I... 107,230 +2,150 +2,05% 107,860 105,180 105,080 14 mei
Arrow Electronics 119,020 +2,680 +2,30% 119,420 115,930 116,340 14 mei
Arthur J Gallaghe... 147,300 +1,440 +0,99% 148,580 146,365 145,860 14 mei
Artisan Partners ... 52,100 +1,090 +2,14% 52,420 51,080 51,010 14 mei
Asbury Automotive... 209,850 +10,010 +5,01% 210,590 201,460 199,840 14 mei
ASE Technology Ho... 7,670 +0,400 +5,50% 7,690 7,550 7,270 14 mei
Ashford Hospitali... 24,570 -0,030 -0,12% 24,645 24,460 24,600 14 mei
Ashford Hospitali... 24,500 -0,100 -0,41% 24,582 24,000 24,600 14 mei
Ashford Hospitali... 2,760 +0,260 +10,40% 2,840 2,531 2,500 14 mei
Ashland Global Ho... 89,060 +3,270 +3,81% 89,440 85,900 85,790 14 mei
Aspen Aerogels 18,080 +0,410 +2,32% 18,300 17,745 17,670 14 mei
Aspen Insurance H... 26,400 +0,240 +0,92% 26,450 26,190 26,160 14 mei
Associated Banc-Corp 23,240 +0,260 +1,13% 23,260 22,870 22,980 14 mei
Associated Banc-Corp 25,340 -0,020 -0,08% 25,400 25,340 25,360 14 mei
Associated Capita... 36,480 +1,250 +3,55% 36,480 35,330 35,230 14 mei
Assurant 161,230 +1,930 +1,21% 161,610 159,890 159,300 14 mei
Assured Guaranty Ltd 47,250 +0,870 +1,88% 47,320 46,480 46,380 14 mei
Assured Guaranty ... 27,600 0,000 0,00% 27,600 27,320 27,600 14 mei
Assured Guaranty ... 26,670 +0,300 +1,14% 26,750 26,328 26,370 14 mei
Assured Guaranty ... 25,980 +0,230 +0,89% 26,108 25,754 25,750 14 mei
AstraZeneca PLC 55,210 +0,160 +0,29% 55,380 55,080 55,050 14 mei
At Home Group 36,300 +0,040 +0,11% 36,420 36,100 36,260 14 mei
AT&T 32,240 +0,030 +0,09% 32,550 32,220 32,210 14 mei
Atento SA 20,770 +0,730 +3,64% 20,770 20,210 20,040 14 mei
Atkore 82,090 -0,040 -0,05% 83,400 80,610 82,130 14 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 14 mei
Atmos Energy Corp 100,460 -0,150 -0,15% 101,635 100,170 100,610 14 mei
AUTOHOME 90,660 +1,700 +1,91% 91,030 89,150 88,960 14 mei
Autoliv 101,720 +3,390 +3,45% 102,350 100,450 98,330 14 mei
AutoNation 105,290 +2,030 +1,97% 105,700 103,020 103,260 14 mei
AutoZone 1.527,580 -6,180 -0,40% 1.539,450 1.501,700 1.533,760 14 mei
AvalonBay Communi... 197,960 +1,460 +0,74% 198,930 196,490 196,500 14 mei
Avangrid 51,990 +0,270 +0,52% 52,770 51,750 51,720 14 mei
Avery Dennison Corp 219,060 -1,380 -0,63% 222,080 218,800 220,440 14 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 46,830 +0,090 +0,19% 47,390 46,650 46,740 14 mei
Avnet 43,470 +1,020 +2,40% 43,630 42,460 42,450 14 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 32,640 -0,100 -0,31% 32,850 32,450 32,740 14 mei
Axis Capital Hold... 56,730 +0,470 +0,84% 56,890 56,050 56,260 14 mei
AZZ 54,090 +0,890 +1,67% 54,190 53,376 53,200 14 mei
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 32,000 +0,410 +1,30% 32,070 31,875 31,590 14 mei