NYSE Beurs overzicht
NYSE Aandelen
De New York Stock Exchange is waar iconen en disruptors komen om voort te bouwen op hun succes en de toekomst vorm te geven.
Ze hebben ’s werelds grootste en meest vertrouwde aandelenbeurs, de toonaangevende ETF-beurs en ’s werelds meest deterministische handelstechnologie gecreëerd.
Hun data, technologie en expertise helpen de leiders van vandaag en de visionairs van morgen te profiteren van kansen op de openbare markten.
Grootste Stijgers & Dalers NYSE
Hoogste handelsvolume 24 uur
Overzicht NYSE Aandelen
Bekijk het NYSE Aandelen overzicht
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Agilent Technologies | NYSE | $115,67 | 31-05-2023 | –1,13% | $3.998.804 | $116,99 | $117,15 | $114,80 |
| Alcoa | NYSE | $31,72 | 31-05-2023 | –2,40% | $6.457.625 | $32,50 | $32,70 | $31,14 |
| Arlington Asset Investment | NYSE | $4,07 | 31-05-2023 | 0,00% | $707.248 | $4,07 | $4,14 | $4,04 |
| Aarons Company Inc (The) | NYSE | $12,24 | 31-05-2023 | –1,21% | $257.245 | $12,39 | $12,40 | $12,05 |
| Aarons Company Inc (The) | NYSE | $22,30 | 27-11-2020 | –15,37% | $5.150 | $26,35 | $26,35 | $22,30 |
| Advance Auto Parts | NYSE | $72,89 | 31-05-2023 | –8,00% | $21.832.312 | $79,23 | $80,81 | $72,60 |
| American Assets Trust | NYSE | $19,05 | 31-05-2023 | –0,26% | $744.484 | $19,10 | $19,28 | $19,00 |
| ABB | NYSE | $37,13 | 22-05-2023 | –1,01% | $6.388.480 | $37,51 | $37,58 | $37,11 |
| Abbvie | NYSE | $137,96 | 31-05-2023 | +0,98% | $12.579.059 | $136,62 | $138,71 | $135,77 |
| Amerisource Bergen | NYSE | $170,15 | 31-05-2023 | +3,78% | $5.084.933 | $163,96 | $170,81 | $163,37 |
| Ambev | NYSE | $2,79 | 31-05-2023 | –0,71% | $19.068.444 | $2,81 | $2,82 | $2,76 |
| Asbury Automotive Group | NYSE | $209,11 | 31-05-2023 | –1,47% | $474.179 | $212,23 | $214,90 | $207,32 |
| ABM Industries | NYSE | $44,16 | 31-05-2023 | –1,69% | $342.920 | $44,92 | $44,96 | $43,99 |
| Arbor Realty Trust | NYSE | $12,61 | 31-05-2023 | –0,32% | $2.618.611 | $12,65 | $12,78 | $12,46 |
| Abbott Laboratories | NYSE | $102,00 | 31-05-2023 | +0,49% | $7.063.447 | $101,50 | $102,27 | $100,38 |
| Associated Capital Group | NYSE | $36,96 | 31-05-2023 | –6,22% | $18.144 | $39,41 | $39,46 | $36,74 |
| Arcosa | NYSE | $65,66 | 31-05-2023 | –0,79% | $195.221 | $66,18 | $66,51 | $65,53 |
| Aurora Cannabis | NYSE | $0,51 | 31-05-2023 | –2,13% | $5.283.620 | $0,52 | $0,53 | $0,50 |
| American Campus Communities | NYSE | $65,39 | 04-08-2022 | +0,02% | $5.737.887 | $65,38 | $65,43 | $65,36 |
| Acco Brands | NYSE | $4,84 | 31-05-2023 | +0,41% | $762.446 | $4,82 | $4,86 | $4,77 |
| Accel Entertainment | NYSE | $9,33 | 31-05-2023 | +2,30% | $576.737 | $9,12 | $9,36 | $8,93 |
| Aluminum Corporation Of China | NYSE | $9,04 | 01-09-2022 | +1,12% | $32.748 | $8,94 | $9,05 | $8,92 |
| Albertsons Companies | NYSE | $20,36 | 31-05-2023 | +1,34% | $22.830.034 | $20,09 | $20,43 | $20,06 |
| Atlas Crest Investment | NYSE | $9,48 | 17-09-2021 | –4,24% | $892.052 | $9,90 | $10,00 | $9,36 |
| AECOM | NYSE | $78,05 | 31-05-2023 | +2,00% | $6.592.344 | $76,52 | $78,32 | $76,52 |
| Accenture | NYSE | $305,92 | 31-05-2023 | +0,41% | $5.270.111 | $304,68 | $310,35 | $303,00 |
| Ascendant Digital Acquisition | NYSE | $9,52 | 21-07-2021 | +8,06% | $195.494 | $8,81 | $9,76 | $8,81 |
| Aberdeen Income Credit Strategies Fund | NYSE | $6,65 | 31-05-2023 | –0,60% | $245.453 | $6,69 | $6,70 | $6,62 |
| Ares Commercial Real Estate | NYSE | $9,19 | 31-05-2023 | +0,22% | $1.056.746 | $9,17 | $9,34 | $8,99 |
| Virtus AllianzGI Diversified Income & Convertible Fund | NYSE | $18,52 | 31-05-2023 | +0,22% | $44.988 | $18,48 | $18,53 | $18,27 |
| Agree Realty | NYSE | $64,49 | 31-05-2023 | +0,19% | $1.000.216 | $64,37 | $64,89 | $63,97 |
| Adc Therapeutics | NYSE | $2,35 | 31-05-2023 | +3,07% | $185.218 | $2,28 | $2,37 | $2,28 |
| Archer Daniels Midland | NYSE | $70,65 | 31-05-2023 | –0,42% | $5.709.511 | $70,95 | $71,38 | $70,34 |
| Adient | NYSE | $33,69 | 31-05-2023 | –1,00% | $544.309 | $34,03 | $34,25 | $33,09 |
| Alliance Data System | NYSE | $56,80 | 01-04-2022 | –0,07% | $463.839 | $56,84 | $57,82 | $56,29 |
| ADS Tactical | NYSE | – | 01-06-2023 | – | – | – | – | – |
| ADT | NYSE | $5,69 | 31-05-2023 | –1,22% | $3.992.298 | $5,76 | $5,83 | $5,65 |
| Adams Diversified Equity Fund | NYSE | $15,76 | 31-05-2023 | –0,51% | $144.652 | $15,84 | $15,86 | $15,67 |
| Ameren | NYSE | $81,07 | 31-05-2023 | +0,93% | $1.521.572 | $80,32 | $81,63 | $79,89 |
| Aegon | NYSE | $4,33 | 31-05-2023 | –2,04% | $3.205.149 | $4,42 | $4,42 | $4,31 |
| American Equity Investment Life Holding | NYSE | $39,45 | 31-05-2023 | –1,67% | $803.643 | $40,12 | $40,61 | $39,43 |
| Agnico Eagle Mines | NYSE | $50,78 | 31-05-2023 | +1,76% | $6.278.803 | $49,90 | $51,49 | $49,88 |
| Aenza S.A.A | NYSE | $1,78 | 30-05-2023 | –13,38% | $408 | $2,06 | $2,06 | $1,78 |
| American Eagle Outfitters | NYSE | $10,17 | 31-05-2023 | –4,69% | $6.262.849 | $10,67 | $10,75 | $10,13 |
| Aercap Holdings | NYSE | $57,08 | 31-05-2023 | –0,82% | $1.874.129 | $57,55 | $58,02 | $56,52 |
| AES | NYSE | $19,74 | 31-05-2023 | –0,40% | $7.029.910 | $19,82 | $19,95 | $19,52 |
| AllianceBernstein National Municipal Income Fund | NYSE | $10,38 | 31-05-2023 | +0,29% | $64.070 | $10,35 | $10,41 | $10,30 |
| American Financial Group | NYSE | $112,27 | 31-05-2023 | –2,03% | $1.050.804 | $114,60 | $114,84 | $111,96 |
| AFG Holdings | NYSE | – | 01-06-2023 | – | – | – | – | – |
| Armstrong Flooring | NYSE | $0,35 | 20-05-2022 | –11,29% | $2.996.040 | $0,40 | $0,42 | $0,35 |
| Aflac | NYSE | $64,21 | 31-05-2023 | –1,20% | $4.414.004 | $64,99 | $65,16 | $64,10 |
| Apollo Senior Floating Rate Fund | NYSE | $12,41 | 31-05-2023 | –0,08% | $63.933 | $12,42 | $12,42 | $12,35 |
| First Majestic Silver | NYSE | $5,77 | 31-05-2023 | +1,76% | $4.502.177 | $5,67 | $5,79 | $5,63 |
| Altimeter Growth Corp 2 | NYSE | $10,11 | 20-12-2022 | +0,05% | $1.910 | $10,10 | $10,11 | $10,10 |
| AGCO | NYSE | $110,28 | 31-05-2023 | –1,09% | $513.907 | $111,50 | $112,69 | $110,23 |
| Aberdeen Global Dynamic Dividend Fund | NYSE | $9,12 | 31-05-2023 | –0,55% | $72.117 | $9,17 | $9,17 | $9,07 |
| Alamos Gold | NYSE | $12,34 | 31-05-2023 | +1,31% | $3.711.721 | $12,18 | $12,49 | $12,12 |
| Federal Agricultural Mortgage | NYSE | $133,81 | 31-05-2023 | –0,81% | $57.871 | $134,90 | $135,86 | $132,47 |
| Federal Agricultural Mortgage | NYSE | $119,56 | 30-05-2023 | –2,00% | $776 | $122,00 | $122,00 | $119,56 |
| Assured Guaranty | NYSE | $51,75 | 31-05-2023 | –1,45% | $322.863 | $52,51 | $52,54 | $51,75 |
| Avangrid | NYSE | $37,53 | 31-05-2023 | +1,87% | $1.015.611 | $36,84 | $37,73 | $36,81 |
| Adecoagro | NYSE | $8,74 | 31-05-2023 | +1,86% | $1.960.008 | $8,58 | $8,82 | $8,55 |
| PlayAGS | NYSE | $5,34 | 31-05-2023 | –4,13% | $312.431 | $5,57 | $5,61 | $5,30 |
| Argan | NYSE | $40,45 | 31-05-2023 | –1,72% | $150.405 | $41,16 | $41,39 | $39,81 |
| A.H. Belo | NYSE | $4,01 | 16-05-2023 | 0,00% | $200 | $4,01 | $4,01 | $4,01 |
| Armada Hoffler Properties | NYSE | $11,04 | 31-05-2023 | –0,54% | $508.971 | $11,10 | $11,25 | $11,02 |
| AmeriHome | NYSE | – | 01-06-2023 | – | – | – | – | – |
| Ashford Hospitality Trust | NYSE | $4,15 | 31-05-2023 | +0,73% | $364.104 | $4,12 | $4,19 | $3,97 |
| C3.ai | NYSE | $40,01 | 31-05-2023 | –2,65% | $87.319.516 | $41,10 | $42,14 | $38,01 |
| Apollo Tactical Income Fund | NYSE | $12,10 | 31-05-2023 | –0,33% | $29.256 | $12,14 | $12,14 | $12,08 |
| American International Group | NYSE | $52,83 | 31-05-2023 | –2,35% | $9.756.800 | $54,10 | $54,47 | $52,78 |
| Albany International | NYSE | $84,92 | 31-05-2023 | –1,55% | $210.531 | $86,26 | $86,80 | $83,89 |
| Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fd | NYSE | $16,71 | 31-05-2023 | –0,24% | $80.446 | $16,75 | $16,87 | $16,59 |
| AAR | NYSE | $50,11 | 31-05-2023 | –2,70% | $146.193 | $51,50 | $51,50 | $50,08 |
| Apartment Income REIT | NYSE | $34,69 | 31-05-2023 | +0,84% | $2.226.861 | $34,40 | $34,94 | $34,30 |
| Apartment Income REIT | NYSE | – | 01-06-2023 | – | – | – | – | – |
| Applied Industrial Technologies | NYSE | $122,96 | 31-05-2023 | –3,59% | $267.000 | $127,54 | $127,54 | $122,24 |
| Apartment Investment & Management | NYSE | $8,11 | 31-05-2023 | –0,49% | $2.431.337 | $8,15 | $8,19 | $8,03 |
| Assurant | NYSE | $119,99 | 31-05-2023 | –1,58% | $956.343 | $121,92 | $123,15 | $118,45 |
| Ajax I | NYSE | $8,72 | 26-08-2021 | –0,91% | $320.839 | $8,80 | $8,86 | $8,43 |
| Arthur J. Gallagher & Co. | NYSE | $200,33 | 31-05-2023 | –0,73% | $2.669.755 | $201,81 | $202,45 | $199,00 |
| Aerojet Rocketdyne Holdings | NYSE | $54,48 | 31-05-2023 | –0,69% | $948.076 | $54,86 | $54,86 | $54,43 |
| Great Ajax | NYSE | $5,50 | 31-05-2023 | –2,31% | $146.531 | $5,63 | $5,67 | $5,48 |
| Embotelladora Andina | NYSE | $12,43 | 30-05-2023 | +1,66% | $4.791 | $12,23 | $12,55 | $12,23 |
| Embotelladora Andina | NYSE | $15,50 | 31-05-2023 | –3,13% | $51.889 | $16,00 | $16,00 | $15,35 |
| Acadia Realty Trust | NYSE | $12,87 | 31-05-2023 | +0,63% | $1.129.159 | $12,79 | $13,03 | $12,67 |
| Air Lease | NYSE | $38,02 | 31-05-2023 | –1,25% | $798.807 | $38,50 | $38,70 | $37,81 |
| Albemarle | NYSE | $193,53 | 31-05-2023 | –3,20% | $2.551.583 | $199,93 | $200,97 | $192,43 |
| Alcon | NYSE | $77,39 | 31-05-2023 | –0,86% | $996.631 | $78,06 | $78,33 | $77,04 |
| Allete | NYSE | $59,57 | 31-05-2023 | –0,82% | $346.014 | $60,06 | $60,39 | $59,51 |
| Alexander & Baldwin | NYSE | $18,32 | 31-05-2023 | +0,38% | $833.824 | $18,25 | $18,35 | $18,09 |
| Alamo Group | NYSE | $166,46 | 31-05-2023 | –1,42% | $63.016 | $168,86 | $169,66 | $166,18 |
| Alaska Air Group | NYSE | $44,93 | 31-05-2023 | –1,79% | $1.484.919 | $45,75 | $45,75 | $44,43 |
| Allstate Corp (The) | NYSE | $108,45 | 31-05-2023 | –1,66% | $3.871.052 | $110,28 | $110,80 | $108,32 |
| Allegion | NYSE | $104,74 | 31-05-2023 | –1,84% | $1.532.955 | $106,70 | $107,28 | $103,89 |
| Ally Financial | NYSE | $26,67 | 31-05-2023 | 0,00% | $6.735.841 | $26,67 | $27,08 | $26,20 |
| Alion Science & Technology | NYSE | – | 01-06-2023 | – | – | – | – | – |
| Allison Transmission Holdings | NYSE | $47,30 | 31-05-2023 | –2,47% | $974.248 | $48,50 | $48,79 | $47,23 |
| Alta Equipment Group | NYSE | $13,61 | 31-05-2023 | –4,29% | $158.562 | $14,22 | $14,27 | $13,50 |
| Alussa Energy Acquisition | NYSE | $9,40 | 06-07-2021 | –2,49% | $98.192 | $9,64 | $9,69 | $9,39 |