Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Banco Santander M... 2,910 -0,070 -2,35% 3,120 2,860 2,980 02 apr
Gabelli Dividend ... 24,725 +0,315 +1,29% 24,990 24,400 24,410 02 apr
Gabelli Dividend ... 25,298 +0,068 +0,27% 25,650 25,240 25,230 02 apr
Gabelli Equity Tr... 4,020 +0,050 +1,26% 4,057 3,880 3,970 02 apr
Gabelli Equity Tr... 25,100 +0,088 +0,35% 25,150 24,880 25,013 02 apr
Gabelli Equity Tr... 24,000 0,000 0,00% 24,020 24,000 24,000 02 apr
Gabelli Global Sm... 7,140 +0,131 +1,87% 7,240 6,940 7,009 02 apr
Gabelli Global Sm... 24,815 +0,045 +0,18% 24,845 24,770 24,770 02 apr
Gabelli Healthcar... 26,040 +0,360 +1,40% 26,090 25,400 25,680 09 mrt
Gabelli Healthcar... 25,470 -0,117 -0,46% 25,944 25,470 25,587 01 apr
Gabelli Utility T... 25,060 -0,140 -0,56% 25,200 25,060 25,200 02 apr
Gabelli Utility T... 24,581 +0,031 +0,13% 24,908 24,250 24,550 02 apr
Gain Capital Hold... 5,530 +0,030 +0,55% 5,559 5,490 5,500 02 apr
Gamco Investors 9,750 -0,240 -2,40% 10,292 9,030 9,990 02 apr
GAMCO Natural Res... 3,910 +0,160 +4,27% 3,989 3,765 3,750 02 apr
GameStop Corp 2,850 -0,400 -12,31% 3,350 2,850 3,250 02 apr
Gannett Co 0,970 -0,220 -18,49% 1,230 0,950 1,190 02 apr
Gap (The) 5,500 -0,390 -6,62% 6,140 5,260 5,890 02 apr
Gartner 94,100 +0,810 +0,87% 94,920 90,180 93,290 02 apr
GASLOG Ltd 3,230 -0,280 -7,98% 3,722 3,190 3,510 02 apr
GasLog Ltd 14,090 +0,370 +2,70% 14,200 13,520 13,720 02 apr
GasLog Partners LP 2,110 +0,090 +4,46% 2,280 1,990 2,020 02 apr
GATX Corp 57,150 -1,110 -1,91% 60,210 56,075 58,260 02 apr
GATX Corp 22,980 -0,120 -0,52% 23,390 22,500 23,100 02 apr
GCP Applied Techn... 16,480 +0,720 +4,57% 17,325 15,880 15,760 02 apr
GENCO SHIPPING & ... 5,790 -0,090 -1,53% 6,100 5,630 5,880 02 apr
Generac Holdings 86,480 +3,450 +4,16% 88,430 81,221 83,030 02 apr
General American ... 26,110 -0,271 -1,03% 26,250 26,050 26,381 02 apr
General Dynamics ... 127,920 +0,520 +0,41% 130,265 124,900 127,400 02 apr
General Electric ... 6,900 -0,140 -1,99% 7,390 6,775 7,040 02 apr
General Mills 54,880 +1,760 +3,31% 55,020 52,500 53,120 02 apr
General Motors Co... 18,190 -1,070 -5,56% 19,690 17,790 19,260 02 apr
Genesco 10,760 -0,850 -7,32% 11,895 10,270 11,610 02 apr
Genesis Energy LP 4,270 +0,650 +17,96% 4,700 3,682 3,620 02 apr
Genesis Healthcare 0,740 -0,018 -2,40% 0,790 0,690 0,758 02 apr
Genie Energy Ltd 6,990 +0,050 +0,72% 7,130 6,805 6,940 02 apr
Genie Energy Ltd 7,010 -0,115 -1,62% 7,125 7,010 7,125 02 apr
Genpact Limited 27,080 +0,300 +1,12% 27,340 26,300 26,780 02 apr
Genuine Parts Com... 61,400 -1,340 -2,14% 64,740 59,500 62,740 02 apr
Genworth Financial 3,400 +0,350 +11,48% 3,580 3,210 3,050 02 apr
GEO Group (The) 11,420 -0,250 -2,14% 11,760 10,900 11,670 02 apr
Geopark Limited 7,840 +1,050 +15,46% 7,876 6,890 6,790 02 apr
Gerdau SA 1,860 +0,090 +5,08% 1,940 1,800 1,770 02 apr
Getty Realty Corp 21,220 -0,630 -2,88% 22,710 20,280 21,850 02 apr
Gildan Activewear 12,420 -0,100 -0,80% 12,960 12,170 12,520 02 apr
Glatfelter 12,710 +1,370 +12,08% 12,840 11,175 11,340 02 apr
Glaukos Corp 30,040 +1,260 +4,38% 30,250 27,580 28,780 02 apr
GlaxoSmithKline plc 37,700 +0,480 +1,29% 37,810 36,670 37,220 02 apr
Global Medical REIT 9,020 -0,560 -5,85% 9,810 8,900 9,580 02 apr
Global Net Lease 11,800 +0,110 +0,94% 12,260 11,140 11,690 02 apr
Global Partners LP 8,470 -0,110 -1,28% 8,890 8,279 8,580 02 apr
Global Payments 130,690 -2,420 -1,82% 135,560 127,300 133,110 02 apr
Global Ship Lease 3,410 -0,250 -6,83% 3,540 3,170 3,660 02 apr
Global Ship Lease 15,000 +0,050 +0,33% 15,000 13,810 14,950 02 apr
Globant SA 78,820 -4,760 -5,70% 84,600 77,795 83,580 02 apr
Globus Medical 40,470 +0,540 +1,35% 41,460 39,490 39,930 02 apr
GMAC Capital Trust I 19,240 +0,380 +2,01% 19,675 18,101 18,860 02 apr
GMS 14,340 -0,170 -1,17% 15,030 13,640 14,510 02 apr
GNC Holdings 0,436 +0,019 +4,60% 0,444 0,410 0,417 02 apr
GoDaddy 56,240 +3,380 +6,39% 57,540 52,200 52,860 02 apr
Gol Linhas Aereas... 3,740 +0,030 +0,81% 4,060 3,610 3,710 02 apr
Gold Fields Ltd 5,120 +0,220 +4,49% 5,390 4,950 4,900 02 apr
Goldman Sachs BDC 11,520 +0,120 +1,05% 11,670 10,820 11,400 02 apr
Goldman Sachs Group 149,930 +4,640 +3,19% 150,453 141,670 145,290 02 apr
Goldman Sachs Group 18,150 -0,030 -0,17% 18,528 17,800 18,180 02 apr
Goldman Sachs Group 23,530 +0,280 +1,20% 23,560 22,180 23,250 02 apr
Goldman Sachs Group 25,420 +0,420 +1,68% 25,420 24,100 25,000 02 apr
Goldman Sachs Group 25,130 +0,170 +0,68% 25,220 24,620 24,960 02 apr
Goldman Sachs Group 17,920 +0,180 +1,01% 18,310 17,450 17,740 02 apr
Goldman Sachs Gro... 18,660 +0,370 +2,02% 18,850 18,070 18,290 02 apr
Goldman Sachs MLP... 0,738 +0,046 +6,62% 0,834 0,720 0,692 02 apr
Goldman Sachs MLP... 1,210 +0,110 +10,00% 1,340 1,120 1,100 02 apr
GP Strategies Corp 6,080 -0,030 -0,49% 6,400 5,780 6,110 02 apr
Graco 46,470 +0,960 +2,11% 46,895 45,230 45,510 02 apr
Graham Corp 12,420 +0,630 +5,34% 12,950 11,659 11,790 02 apr
Graham Holdings C... 337,840 +10,760 +3,29% 340,250 323,217 327,080 02 apr
Grana y Montero SAA 1,450 +0,001 +0,07% 1,510 1,420 1,449 02 apr
Granite Construction 15,490 +0,080 +0,52% 16,360 14,830 15,410 02 apr
GRANITE REAL ESTA... 38,960 +0,570 +1,48% 39,780 38,230 38,390 02 apr
Graphic Packaging... 12,200 +0,470 +4,01% 12,220 11,550 11,730 02 apr
Gray Television 10,180 -0,130 -1,26% 10,545 9,600 10,310 02 apr
Gray Television 10,940 0,000 0,00% 11,500 10,940 10,940 01 apr
Great Ajax Corp 4,430 -0,890 -16,73% 5,330 4,330 5,320 02 apr
Great Western Ban... 19,040 +0,320 +1,71% 19,990 18,395 18,720 02 apr
Green Dot Corp 21,960 -0,680 -3,00% 23,700 21,610 22,640 02 apr
Greenbrier Compan... 16,230 -0,340 -2,05% 16,880 15,530 16,570 02 apr
Greenhill & Co 10,140 +0,460 +4,75% 10,205 9,370 9,680 02 apr
Greif 31,500 +3,010 +10,57% 31,630 28,690 28,490 02 apr
Greif 40,280 +2,900 +7,76% 40,740 37,640 37,380 02 apr
Griffon Corp 12,960 +0,960 +8,00% 13,030 11,940 12,000 02 apr
Group 1 Automotive 37,980 -3,020 -7,37% 43,290 36,210 41,000 02 apr
GRUBHUB 34,820 -4,760 -12,03% 40,570 34,000 39,580 02 apr
Grupo Aeroportuar... 50,200 +1,010 +2,05% 52,820 48,790 49,190 02 apr
Grupo Aeroportuar... 89,420 +0,100 +0,11% 93,290 88,402 89,320 02 apr
Grupo Aval Accion... 4,210 +0,080 +1,94% 4,360 4,050 4,130 02 apr
Grupo Supervielle SA 1,710 +0,100 +6,21% 1,720 1,540 1,610 02 apr
Grupo Televisa SA 5,190 -0,190 -3,53% 5,740 5,150 5,380 02 apr
GTT Communications 7,520 -0,130 -1,70% 8,030 7,400 7,650 02 apr
Guangshen Railway... 10,140 -0,100 -0,98% 10,280 10,010 10,240 02 apr
Guess 5,950 -0,300 -4,80% 6,800 5,800 6,250 02 apr
Guggenheim Credit... 14,210 +0,130 +0,92% 14,240 13,830 14,080 02 apr
Guidewire Software 73,980 -1,600 -2,12% 77,090 72,470 75,580 02 apr
THE Gabelli Equit... 24,220 +0,170 +0,71% 24,220 24,050 24,050 02 apr
WR Grace & Co 34,050 +0,280 +0,83% 35,800 33,130 33,770 02 apr
WW Grainger 239,690 +3,170 +1,34% 244,750 233,890 236,520 02 apr

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group