Inloggen

Login
 
Wachtwoord vergeten?

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
A10 Networks
8,340 03 aug
8,220
Bied
8,34003 aug
8,390
Laat
+0,260
+3,22%
8,360 7,830
949.188
Gem. 564,5K
+68%
AAR Corp
17,160 03 aug
17,160
Bied
17,16003 aug
17,500
Laat
-0,060
-0,35%
17,310 16,560
459.491
Gem. 466,6K
-2%
Aaron's
51,600 03 aug
51,260
Bied
51,60003 aug
54,750
Laat
-0,580
-1,11%
53,050 51,520
1.157.887
Gem. 880,6K
+31%
ABB Ltd
25,750 03 aug
25,500
Bied
25,75003 aug
26,000
Laat
+0,760
+3,04%
25,875 25,550
1.198.232
Gem. 2,3M
-48%
Abbott Laboratories
100,680 03 aug
100,700
Bied
100,68003 aug
101,690
Laat
+0,040
+0,04%
101,550 100,210
3.671.149
Gem. 6M
-39%
ABBVIE
95,940 03 aug
95,660
Bied
95,94003 aug
96,000
Laat
+1,030
+1,09%
97,170 95,060
6.920.500
Gem. 9,3M
-26%
Abercrombie & Fit...
9,420 03 aug
9,400
Bied
9,42003 aug
9,550
Laat
-0,210
-2,18%
9,775 9,345
3.057.768
Gem. 2,7M
+15%
Aberdeen Income C...
9,880 03 aug
9,750
Bied
9,88003 aug
10,250
Laat
0,000
0,00%
9,964 9,810
129.592
Gem. 151,7K
-15%
ABM Industries
35,810 03 aug
35,580
Bied
35,81003 aug
39,500
Laat
-0,090
-0,25%
36,770 35,750
367.159
Gem. 503,7K
-27%
Acadia Realty Trust
11,720 03 aug
11,280
Bied
11,72003 aug
16,500
Laat
-0,320
-2,66%
11,960 11,510
427.131
Gem. 876,8K
-51%
Accenture PLC
227,180 03 aug
216,100
Bied
227,18003 aug
230,000
Laat
+2,400
+1,07%
228,004 224,460
1.631.729
Gem. 2,1M
-22%
Acco Brands Corp
6,760 03 aug
6,110
Bied
6,76003 aug
6,850
Laat
+0,240
+3,68%
6,830 6,500
426.873
Gem. 616,6K
-31%
Acorn International
16,800 03 aug
0,000
Bied
16,80003 aug
20,000
Laat
+0,200
+1,20%
16,800 16,150
610
Gem. 2,8K
-78%
Acuity Brands
99,270 03 aug
78,230
Bied
99,27003 aug
126,000
Laat
+0,170
+0,17%
101,040 98,010
561.542
Gem. 671,7K
-16%
Adecoagro SA
4,320 03 aug
4,000
Bied
4,32003 aug
5,440
Laat
+0,140
+3,35%
4,340 4,110
220.769
Gem. 365,4K
-40%
Advance Auto Parts
152,550 03 aug
119,750
Bied
152,55003 aug
165,000
Laat
+2,410
+1,61%
153,090 149,710
498.280
Gem. 945,7K
-47%
Advanced Drainage...
50,760 03 aug
43,330
Bied
50,76003 aug
59,090
Laat
+1,760
+3,59%
51,230 49,230
552.415
Gem. 427,4K
+29%
AECOM
37,260 03 aug
34,790
Bied
37,26003 aug
38,000
Laat
+1,070
+2,96%
37,350 36,180
769.547
Gem. 1,5M
-50%
Aegon NV
3,040 03 aug
2,950
Bied
3,04003 aug
3,090
Laat
+0,140
+4,83%
3,041 2,960
1.859.992
Gem. 3,1M
-40%
Aegon NV
24,090 03 aug
18,020
Bied
24,09003 aug
0,000
Laat
-0,090
-0,37%
24,140 23,940
6.271
Gem. 15,5K
-60%
Aercap Holdings NV
28,260 03 aug
26,500
Bied
28,26003 aug
28,790
Laat
+1,330
+4,94%
28,340 26,690
1.145.092
Gem. 1,6M
-27%
Aerojet Rocketdyn...
40,670 03 aug
39,000
Bied
40,67003 aug
41,650
Laat
-0,580
-1,41%
41,630 40,500
647.831
Gem. 724,1K
-11%
AES Corp
15,120 03 aug
15,070
Bied
15,12003 aug
15,850
Laat
-0,110
-0,72%
15,220 14,950
3.456.977
Gem. 6,5M
-47%
Affiliated Manage...
68,290 03 aug
44,990
Bied
68,29003 aug
69,500
Laat
-0,500
-0,73%
69,140 67,820
349.445
Gem. 431,2K
-19%
Affiliated Manage...
27,620 03 aug
25,000
Bied
27,62003 aug
0,000
Laat
-0,200
-0,72%
27,770 27,540
19.778
Gem. 28K
-29%
Aflac
35,360 03 aug
35,000
Bied
35,36003 aug
36,100
Laat
-0,210
-0,59%
35,800 35,240
2.937.658
Gem. 3,9M
-25%
AG Mortgage Inves...
2,680 03 aug
2,640
Bied
2,68003 aug
2,800
Laat
-0,110
-3,94%
2,820 2,620
2.528.835
Gem. 4,5M
-44%
AG Mortgage Inves...
14,700 03 aug
14,500
Bied
14,70003 aug
0,000
Laat
+0,050
+0,34%
14,790 14,417
7.439
Gem. 19,3K
-61%
AG Mortgage Inves...
14,530 03 aug
14,300
Bied
14,53003 aug
22,900
Laat
-0,250
-1,69%
14,750 14,430
16.504
Gem. 33,8K
-51%
AGCO Corp
67,620 03 aug
45,750
Bied
67,62003 aug
70,000
Laat
+1,990
+3,03%
68,085 66,120
584.870
Gem. 551,5K
+6%
Agilent Technologies
99,090 03 aug
95,000
Bied
99,09003 aug
100,000
Laat
+2,760
+2,87%
99,360 96,940
1.994.325
Gem. 1,8M
+9%
Agnico Eagle Mine...
78,070 03 aug
78,090
Bied
78,07003 aug
78,150
Laat
-1,420
-1,79%
80,000 77,230
1.376.476
Gem. 1,6M
-13%
Agree Realty Corp
66,810 03 aug
63,000
Bied
66,81003 aug
83,920
Laat
-0,160
-0,24%
66,970 65,500
330.398
Gem. 659,3K
-50%
AH Belo Corp
1,550 03 aug
1,520
Bied
1,55003 aug
1,570
Laat
+0,030
+1,97%
1,582 1,520
36.648
Gem. 61,2K
-40%
Air Lease Corp
27,110 03 aug
25,000
Bied
27,11003 aug
27,290
Laat
+0,890
+3,39%
27,320 26,260
701.958
Gem. 1,3M
-44%
Air Products & Ch...
278,410 03 aug
275,000
Bied
278,41003 aug
0,000
Laat
-8,220
-2,87%
288,630 278,330
1.731.001
Gem. 1,1M
+52%
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
107,440 03 aug
87,040
Bied
107,44003 aug
122,300
Laat
+4,330
+4,20%
108,000 102,640
69.189
Gem. 54,7K
+26%
Alamos Gold
10,470 03 aug
10,250
Bied
10,47003 aug
10,500
Laat
-0,130
-1,23%
10,680 10,190
2.205.374
Gem. 3,3M
-33%
Alaska Air Group
34,000 03 aug
33,910
Bied
34,00003 aug
34,400
Laat
-0,440
-1,28%
34,605 33,220
2.632.925
Gem. 3,6M
-26%
Albany Internatio...
48,860 03 aug
46,000
Bied
48,86003 aug
62,000
Laat
+0,780
+1,62%
49,060 46,975
248.324
Gem. 260,8K
-5%
Albemarle Corp
83,330 03 aug
82,000
Bied
83,33003 aug
84,000
Laat
+0,870
+1,06%
83,900 82,094
1.124.690
Gem. 1,3M
-11%
Alcoa Corp
13,680 03 aug
13,660
Bied
13,68003 aug
13,700
Laat
+0,680
+5,23%
13,780 12,920
5.888.115
Gem. 8,7M
-32%
Alexander & Baldwin
11,750 03 aug
10,710
Bied
11,75003 aug
20,000
Laat
-0,070
-0,59%
11,830 11,400
243.687
Gem. 371,1K
-34%
Alexander's
251,830 03 aug
252,000
Bied
251,83003 aug
0,000
Laat
+0,040
+0,02%
258,200 251,830
13.071
Gem. 15,5K
-15%
Alexandria Real E...
176,330 03 aug
157,740
Bied
176,33003 aug
182,500
Laat
-1,220
-0,69%
177,240 174,620
518.084
Gem. 1M
-49%
Alibaba Group Hol...
257,940 03 aug
257,900
Bied
257,94003 aug
258,750
Laat
+6,920
+2,76%
260,650 254,000
11.534.531
Gem. 19,6M
-41%
Alleghany Corp
531,260 03 aug
519,220
Bied
531,26003 aug
0,000
Laat
+8,940
+1,71%
533,410 521,020
58.401
Gem. 69,9K
-16%
Allegheny Technol...
8,880 03 aug
8,880
Bied
8,88003 aug
9,300
Laat
+0,190
+2,19%
9,090 8,650
2.643.569
Gem. 2,9M
-8%
Allegion Public L...
100,450 03 aug
93,500
Bied
100,45003 aug
101,010
Laat
+0,990
+1,00%
100,905 99,005
703.480
Gem. 719,8K
-2%
Allergan plc
193,020 08 mei
+0,030
+0,02%
193,380 191,640
12.442.653
Gem. 7,2M
+74%
ALLETE
59,690 03 aug
55,780
Bied
59,69003 aug
66,800
Laat
+0,390
+0,66%
59,740 58,000
387.198
Gem. 401,5K
-4%
Alliance Data Sys...
44,940 03 aug
44,400
Bied
44,94003 aug
45,400
Laat
+0,580
+1,31%
45,600 43,420
801.705
Gem. 1,8M
-55%
AllianceBernstein...
28,230 03 aug
27,950
Bied
28,23003 aug
28,200
Laat
-0,180
-0,63%
28,380 27,810
379.067
Gem. 358,2K
+6%
Alliant Energy Corp
53,510 03 aug
52,360
Bied
53,51003 aug
55,000
Laat
-0,340
-0,63%
53,840 52,833
785.851
Gem. 1,4M
-45%
AllianzGI Diversi...
25,600 03 aug
24,270
Bied
25,60003 aug
26,500
Laat
+0,180
+0,71%
25,700 25,400
40.210
Gem. 43,2K
-7%
Allied Capital Corp
26,080 03 aug
25,010
Bied
26,08003 aug
4.294,670
Laat
+0,040
+0,15%
26,080 25,960
7.791
Gem. 20,3K
-62%
Allison Transmiss...
38,120 03 aug
29,000
Bied
38,12003 aug
39,000
Laat
+0,760
+2,03%
38,150 37,165
794.335
Gem. 925,8K
-14%
Allstate Corp (The)
27,170 03 aug
22,160
Bied
27,17003 aug
31,840
Laat
+0,010
+0,04%
27,170 27,040
16.839
Gem. 25,6K
-34%
Allstate Corp (The)
96,190 03 aug
95,430
Bied
96,19003 aug
97,110
Laat
+1,800
+1,91%
97,240 94,000
1.982.783
Gem. 2,1M
-5%
Ally Financial
20,550 03 aug
20,300
Bied
20,55003 aug
20,850
Laat
+0,450
+2,24%
20,940 19,960
6.121.514
Gem. 6,3M
-2%
Altria Group
41,010 03 aug
41,020
Bied
41,01003 aug
41,120
Laat
-0,140
-0,34%
41,320 40,670
6.064.110
Gem. 8,9M
-32%
Alum Corp
6,550 03 aug
6,430
Bied
6,55003 aug
7,250
Laat
+0,150
+2,34%
6,570 6,500
34.403
Gem. 107,8K
-68%
Ambev SA
2,580 03 aug
2,590
Bied
2,58003 aug
2,650
Laat
-0,100
-3,73%
2,650 2,580
34.823.432
Gem. 36,6M
-5%
AMC Entertainment...
4,110 03 aug
4,100
Bied
4,11003 aug
4,150
Laat
+0,070
+1,73%
4,195 3,860
4.048.779
Gem. 7,4M
-45%
Ameren Corp
79,280 03 aug
70,250
Bied
79,28003 aug
84,990
Laat
-0,960
-1,20%
80,000 78,220
1.211.889
Gem. 1,7M
-30%
Ameresco
28,260 03 aug
28,540
Bied
28,26003 aug
29,890
Laat
+0,580
+2,10%
28,480 27,710
494.917
Gem. 346,6K
+43%
America Movil SAB...
12,580 03 aug
12,300
Bied
12,58003 aug
13,500
Laat
-0,060
-0,47%
12,700 12,440
1.386.237
Gem. 2,7M
-50%
American Assets T...
26,660 03 aug
21,300
Bied
26,66003 aug
30,320
Laat
-0,340
-1,26%
27,160 26,100
229.976
Gem. 396,6K
-42%
American Axle & M...
6,880 03 aug
6,670
Bied
6,88003 aug
6,900
Laat
-0,180
-2,55%
7,180 6,635
2.780.769
Gem. 2,2M
+25%
American Campus C...
34,970 03 aug
34,500
Bied
34,97003 aug
36,660
Laat
-0,670
-1,88%
35,450 34,640
523.940
Gem. 1,6M
-68%
American Eagle Ou...
10,220 03 aug
9,630
Bied
10,22003 aug
10,430
Laat
+0,220
+2,20%
10,420 9,850
6.114.992
Gem. 7,6M
-20%
American Electric...
85,770 03 aug
84,800
Bied
85,77003 aug
86,500
Laat
-1,110
-1,28%
86,620 84,950
2.088.541
Gem. 3,2M
-35%
American Equity I...
26,050 03 aug
21,500
Bied
26,05003 aug
27,020
Laat
+0,600
+2,36%
26,280 25,310
468.110
Gem. 759,4K
-38%
American Express ...
93,540 03 aug
93,510
Bied
93,54003 aug
93,730
Laat
+0,220
+0,24%
94,400 92,440
2.869.843
Gem. 5,5M
-48%
American Financia...
25,425 03 aug
22,660
Bied
25,42503 aug
26,200
Laat
-0,165
-0,64%
25,590 25,350
16.287
Gem. 10,6K
+54%
American Financia...
61,890 03 aug
58,500
Bied
61,89003 aug
75,000
Laat
+1,120
+1,84%
62,880 60,720
380.875
Gem. 769,6K
-51%
American Homes 4 ...
25,830 03 aug
20,280
Bied
25,83003 aug
31,000
Laat
-0,220
-0,84%
26,045 25,820
3.367
Gem. 20,3K
-83%
American Homes 4 ...
25,860 03 aug
24,010
Bied
25,86003 aug
31,160
Laat
-0,270
-1,03%
26,200 25,730
7.924
Gem. 19,2K
-59%
American Homes 4 ...
28,710 03 aug
26,000
Bied
28,71003 aug
29,500
Laat
-0,290
-1,00%
28,990 28,580
1.144.623
Gem. 2,1M
-45%
American Internat...
1,100 03 aug
1,020
Bied
1,10003 aug
1,150
Laat
+0,060
+5,76%
1,200 1,060
289.270
Gem. 412,6K
-30%
American Internat...
32,140 03 aug
31,250
Bied
32,14003 aug
31,600
Laat
0,000
0,00%
32,690 32,030
5.834.943
Gem. 6,7M
-13%
American Realty I...
9,940 03 aug
0,000
Bied
9,94003 aug
11,880
Laat
+0,700
+7,58%
9,940 9,540
1.470
Gem. 8,1K
-82%
American Renal As...
6,200 03 aug
5,500
Bied
6,20003 aug
12,500
Laat
-0,250
-3,88%
6,600 6,200
107.057
Gem. 96,7K
+11%
American States W...
77,000 03 aug
74,000
Bied
77,00003 aug
85,000
Laat
+0,120
+0,16%
77,120 75,650
235.867
Gem. 217,2K
+9%
American Tower Corp
256,580 03 aug
256,000
Bied
256,58003 aug
257,990
Laat
-4,810
-1,84%
261,760 256,120
1.504.845
Gem. 1,9M
-20%
American Vanguard...
13,730 03 aug
11,940
Bied
13,73003 aug
19,250
Laat
+0,270
+2,01%
13,790 13,440
73.677
Gem. 137,8K
-47%
American Water Wo...
147,060 03 aug
146,250
Bied
147,06003 aug
260,500
Laat
-0,210
-0,14%
147,370 145,400
582.430
Gem. 915,9K
-36%
Ameriprise Financial
155,690 03 aug
140,000
Bied
155,69003 aug
160,660
Laat
+2,060
+1,34%
156,440 152,530
583.817
Gem. 1M
-43%
AmerisourceBergen...
104,480 03 aug
101,000
Bied
104,48003 aug
106,000
Laat
+4,290
+4,28%
104,860 100,810
1.202.612
Gem. 1,2M
+0%
Ametek
94,950 03 aug
79,050
Bied
94,95003 aug
99,780
Laat
+1,700
+1,82%
95,850 93,270
1.333.586
Gem. 1,4M
-2%
AMN Healthcare Se...
54,800 03 aug
39,110
Bied
54,80003 aug
59,000
Laat
-0,140
-0,25%
55,190 54,250
337.163
Gem. 741,3K
-55%
Ampco-Pittsburgh ...
2,872 03 aug
2,840
Bied
2,87203 aug
3,040
Laat
-0,058
-1,99%
2,972 2,840
82.615
Gem. 87,9K
-6%
Amphenol Corp
107,390 03 aug
105,760
Bied
107,39003 aug
110,000
Laat
+1,630
+1,54%
107,740 105,960
1.109.548
Gem. 1,5M
-27%
AMREP Corp
4,480 03 aug
+0,020
+0,45%
4,500 4,438
3.336
Gem. 5,2K
-35%
AngloGold Ashanti...
31,510 03 aug
31,330
Bied
31,51003 aug
31,840
Laat
-0,680
-2,11%
32,300 31,170
5.230.087
Gem. 3,4M
+53%
Anheuser-Busch IN...
54,430 03 aug
54,100
Bied
54,43003 aug
54,430
Laat
0,000
0,00%
54,710 53,650
1.814.463
Gem. 2,8M
-36%
Anixter Internati...
97,850 19 jun
-0,020
-0,02%
98,280 97,450
2.525.760
Gem. 365,2K
+592%
Annaly Capital Ma...
7,490 03 aug
7,490
Bied
7,49003 aug
7,530
Laat
+0,080
+1,08%
7,575 7,365
13.910.156
Gem. 20,3M
-32%
Annaly Capital Ma...
25,168 03 aug
20,000
Bied
25,16803 aug
25,250
Laat
+0,068
+0,27%
25,220 25,050
28.685
Gem. 69K
-58%
Antero Midstream ...
5,950 03 aug
5,890
Bied
5,95003 aug
6,000
Laat
+0,280
+4,94%
6,000 5,690
6.335.836
Gem. 6,1M
+4%
ANTERO RESOURCES ...
3,400 03 aug
3,410
Bied
3,40003 aug
3,500
Laat
+0,440
+14,86%
3,540 3,060
16.482.072
Gem. 11,8M
+40%
Anthem
270,750 03 aug
269,800
Bied
270,75003 aug
288,000
Laat
-3,050
-1,11%
277,385 269,360
988.063
Gem. 1,3M
-24%
Anworth Mortgage ...
17,990 03 aug
+0,610
+3,51%
17,990 17,990
129
Gem. 1,9K
-93%
Anworth Mortgage ...
1,810 03 aug
1,770
Bied
1,81003 aug
1,860
Laat
0,000
0,00%
1,820 1,750
559.852
Gem. 1,2M
-51%
Anworth Mortgage ...
23,050 03 aug
0,000
Bied
23,05003 aug
0,000
Laat
-0,350
-1,50%
23,400 23,050
5.448
Gem. 4,6K
+20%
ANWORTH MORTGAGE ...
20,820 03 aug
0,000
Bied
20,82003 aug
0,000
Laat
0,000
0,00%
20,950 20,820
4.954
Gem. 6,5K
-23%
AO Smith Corp
48,370 03 aug
46,490
Bied
48,37003 aug
50,840
Laat
+0,230
+0,48%
49,150 48,040
1.030.073
Gem. 1,4M
-24%
Aon plc
200,230 03 aug
194,560
Bied
200,23003 aug
202,980
Laat
-4,990
-2,43%
206,450 199,500
1.743.758
Gem. 1,5M
+20%
Apache Corp
15,720 03 aug
15,700
Bied
15,72003 aug
16,000
Laat
+0,370
+2,41%
16,110 14,990
22.822.641
Gem. 15,3M
+49%
Apartment Investm...
37,370 03 aug
37,370
Bied
37,37003 aug
39,000
Laat
-1,450
-3,74%
38,600 36,970
1.887.222
Gem. 1,2M
+52%
Apollo Commercial...
9,160 03 aug
9,010
Bied
9,16003 aug
9,430
Laat
-0,140
-1,51%
9,360 8,940
1.690.969
Gem. 1,6M
+6%
Apollo Global Man...
49,660 03 aug
48,300
Bied
49,66003 aug
50,200
Laat
+0,560
+1,14%
50,080 48,520
1.896.951
Gem. 1,9M
-2%
Apollo Senior Flo...
12,670 03 aug
12,000
Bied
12,67003 aug
13,110
Laat
+0,060
+0,48%
12,670 12,610
44.170
Gem. 68,7K
-36%
Apollo Tactical I...
12,550 03 aug
12,110
Bied
12,55003 aug
0,000
Laat
-0,010
-0,08%
12,570 12,480
69.801
Gem. 64,6K
+8%
Apple Hospitality...
8,660 03 aug
8,560
Bied
8,66003 aug
8,800
Laat
-0,160
-1,81%
8,702 8,445
1.474.916
Gem. 2,8M
-48%
Applied Industria...
64,380 03 aug
41,750
Bied
64,38003 aug
0,000
Laat
+1,260
+2,00%
64,470 63,020
115.284
Gem. 205,6K
-44%
AptarGroup
118,660 03 aug
96,410
Bied
118,66003 aug
134,980
Laat
+3,460
+3,00%
119,680 114,850
292.930
Gem. 289,5K
+1%
Aramark
20,970 03 aug
20,310
Bied
20,97003 aug
21,090
Laat
-0,150
-0,71%
21,495 20,830
5.791.744
Gem. 2,9M
+103%
Arbor Realty Trust
24,610 03 aug
18,660
Bied
24,61003 aug
25,560
Laat
+0,610
+2,54%
24,780 24,100
9.289
Gem. 5,2K
+77%
Arbor Realty Trust
25,913 03 aug
20,090
Bied
25,91303 aug
29,990
Laat
+0,305
+1,19%
25,913 25,355
2.802
Gem. 5,2K
-46%
Arbor Realty Trust
10,750 03 aug
10,600
Bied
10,75003 aug
10,750
Laat
+0,560
+5,50%
10,780 10,050
2.621.866
Gem. 2,4M
+9%
Arbor Realty Trust
25,420 03 aug
24,250
Bied
25,42003 aug
25,920
Laat
+0,400
+1,60%
25,590 24,960
5.664
Gem. 4,4K
+28%
ARC Document Solu...
1,070 03 aug
1,010
Bied
1,07003 aug
1,090
Laat
+0,090
+9,13%
1,130 0,950
772.607
Gem. 464K
+67%
ArcelorMittal
11,290 03 aug
10,500
Bied
11,29003 aug
11,350
Laat
+0,320
+2,92%
11,335 11,140
3.740.276
Gem. 6,7M
-44%
Archer Daniels Mi...
42,930 03 aug
42,630
Bied
42,93003 aug
43,600
Laat
+0,100
+0,23%
43,340 42,710
2.236.226
Gem. 2,8M
-19%
Archrock
6,920 03 aug
6,920
Bied
6,92003 aug
7,220
Laat
+0,260
+3,90%
7,000 6,570
1.364.189
Gem. 1,4M
-2%
Arcos Dorados Hol...
4,740 03 aug
4,250
Bied
4,74003 aug
4,850
Laat
+0,090
+1,94%
4,790 4,510
446.971
Gem. 1,2M
-62%
ARDMORE SHIPPING ...
4,010 03 aug
4,000
Bied
4,01003 aug
4,480
Laat
-0,100
-2,43%
4,145 4,010
253.743
Gem. 412,4K
-38%
Ares Commercial R...
8,970 03 aug
8,740
Bied
8,97003 aug
9,130
Laat
-0,160
-1,75%
9,080 8,752
349.708
Gem. 541,2K
-35%
Ares Dynamic Cred...
12,430 03 aug
12,270
Bied
12,43003 aug
12,700
Laat
+0,100
+0,81%
12,430 12,300
60.637
Gem. 94,9K
-36%
Ares Management Corp
26,230 03 aug
25,430
Bied
26,23003 aug
26,380
Laat
+0,010
+0,04%
26,380 26,010
64.705
Gem. 24,3K
+166%
Ares Management Corp
40,740 03 aug
34,330
Bied
40,74003 aug
0,000
Laat
+0,800
+2,00%
40,950 39,880
642.424
Gem. 1,1M
-43%
Argan
43,450 03 aug
20,000
Bied
43,45003 aug
46,500
Laat
+0,550
+1,28%
43,880 43,240
72.047
Gem. 142,3K
-49%
Arista Networks
260,510 03 aug
259,000
Bied
260,51003 aug
265,000
Laat
+0,740
+0,28%
262,000 257,280
762.057
Gem. 679,8K
+12%
Arlington Asset I...
23,020 03 aug
22,000
Bied
23,02003 aug
0,000
Laat
+0,030
+0,13%
23,020 22,960
983
Gem. 2K
-51%
Arlington Asset I...
2,610 03 aug
2,580
Bied
2,61003 aug
2,650
Laat
-0,110
-4,04%
2,710 2,580
464.296
Gem. 458,3K
+1%
Arlington Asset I...
23,550 03 aug
18,660
Bied
23,55003 aug
0,000
Laat
+0,010
+0,04%
23,550 23,550
219
Gem. 1,8K
-88%
Armada Hoffler Pr...
9,450 03 aug
9,150
Bied
9,45003 aug
10,000
Laat
-0,190
-1,97%
9,590 9,260
323.932
Gem. 471,3K
-31%
ARMOUR Residentia...
9,410 03 aug
9,230
Bied
9,41003 aug
9,410
Laat
+0,070
+0,75%
9,540 9,220
910.683
Gem. 1,4M
-33%
Armstrong Flooring
3,060 03 aug
2,900
Bied
3,06003 aug
3,100
Laat
+0,090
+3,03%
3,100 2,910
138.125
Gem. 296,5K
-53%
Armstrong World I...
70,560 03 aug
67,000
Bied
70,56003 aug
97,000
Laat
-0,680
-0,95%
71,980 69,890
608.480
Gem. 502,5K
+21%
Arrow Electronics
72,540 03 aug
+0,920
+1,28%
72,990 71,650
532.400
Gem. 619K
-14%
Arthur J Gallaghe...
106,090 03 aug
102,590
Bied
106,09003 aug
108,980
Laat
-1,400
-1,30%
107,820 105,745
861.705
Gem. 1,1M
-22%
Artisan Partners ...
37,730 03 aug
36,650
Bied
37,73003 aug
38,030
Laat
+1,500
+4,14%
37,750 36,410
1.109.478
Gem. 544,5K
+104%
Asbury Automotive...
100,790 03 aug
73,990
Bied
100,79003 aug
109,580
Laat
+0,640
+0,64%
101,890 98,710
251.003
Gem. 248,9K
+1%
ASE Technology Ho...
4,810 03 aug
4,810
Bied
4,81003 aug
4,950
Laat
-0,200
-3,99%
4,870 4,770
1.166.694
Gem. 1,2M
-2%
Ashford Hospitali...
4,500 03 aug
4,320
Bied
4,50003 aug
9,200
Laat
-0,110
-2,39%
4,850 4,300
14.773
Gem. 32,5K
-54%
Ashford Hospitali...
4,510 03 aug
3,580
Bied
4,51003 aug
0,000
Laat
-0,815
-15,31%
5,300 4,050
71.598
Gem. 18,2K
+293%
Ashford Hospitali...
3,750 03 aug
3,720
Bied
3,75003 aug
3,740
Laat
-0,170
-4,34%
3,950 3,680
465.238
Gem. 2,1M
-78%
Ashland Global Ho...
76,880 03 aug
56,780
Bied
76,88003 aug
81,950
Laat
+1,400
+1,85%
77,460 75,080
334.170
Gem. 479,2K
-30%
Aspen Aerogels
6,340 03 aug
6,000
Bied
6,34003 aug
10,170
Laat
-0,010
-0,16%
6,370 6,110
72.536
Gem. 144,7K
-50%
Aspen Insurance H...
26,390 03 aug
22,000
Bied
26,39003 aug
0,000
Laat
-0,050
-0,19%
26,590 26,340
8.339
Gem. 21,2K
-61%
Associated Banc-Corp
12,970 03 aug
12,800
Bied
12,97003 aug
14,450
Laat
+0,130
+1,01%
13,100 12,800
997.371
Gem. 1,3M
-25%
Associated Banc-Corp
25,620 03 aug
0,000
Bied
25,62003 aug
0,000
Laat
-0,050
-0,20%
25,660