Close sub menu
NYSE
NY-DJ-Industrial Avg 38675,680 +450,02 +1,18% (23:26)
Stijgers 1 dag
Dalers 1 dag
Indices 1 dag
MultiPlan Corp +233,3%
EASTMAN KODAK COMPANY WARRANTS EXPIRING SEPTEMBER 3 2018 +197,0%
Hudbay Minerals Inc +125,0%
Learn CW Investment Corp +122,2%
Hippo Holdings +114,3%
OppFi +100,5%
Innovid Corp +68,9%
Pyrophyte Acquisition Corp +59,4%
Rigel Resource Acquisition Corp +48,6%
MoneyLion +47,1%
Alliance One International +36,5%
GameStop Corp +29,1%
Golden Falcon Acquisition Corp -93,3%
AfterNext HealthTech Acquisition Corp -90,6%
C5 Acquisition Corp -90,3%
Invitae Corp -77,1%
ERA Group -72,0%
Roadrunner Transportation Systems Inc -66,7%
VALLEY NATIONAL BANCORP WARRANTS (EXPIRING NOVEMBER 14 2018) -52,8%
BANK OF AMERICA CORPORATION WARRANTS CLASS B -50,0%
Gabelli Convertible and Income Securities Fund Inc -49,5%
Rubicon Technologies -46,9%
Bristol-Myers Squibb Company Contingent Value -43,0%
Pegasus Digital Mobility Acquisition Corp -42,3%
AEX* 887,44+1,0%
Midkap* 923,60+0,5%
AScX* 1.173,13+0,1%
FTSE100 8.213,49+0,5%
Dow Jones 38.675,68+1,2%
NASDAQ 16.156,328+2,0%
S&P500 5.127,79+1,3%
S&P Future 5.161,50+1,2%
BEL20** 3.913,37+0,5%
CAC 40** 7.957,57+0,5%
DAX 18.001,60+0,6%
* real time    ** slotkoers
Volledig
Koersen   |   Historie
AandelenKoersVorige+/-+/- %HoogLaagVolumeTijd
Radian Group 30,79 30,74 +0,05 +0,2% 31,48 30,46 856.640 22:00
Rafael Holdings 1,62 1,62 0,00 0,0% 1,67 1,58 34.061 22:00
RAIT Financial Trust 9,70 13,10 -3,40 -26,0% 13,11 9,03 19.899 16:09
RAIT Financial Trust 0,16 0,17 -0,01 -8,3% 0,17 0,16 1.358.686 16:08
RAIT Financial Trust 8,84 12,43 -3,58 -28,8% 12,38 8,60 44.627 16:07
RAIT Financial Trust 8,66 12,45 -3,79 -30,4% 12,40 8,18 24.767 16:09
RAIT Financial Trust-7.125% Senior Notes due 2019 20,90 22,97 -2,07 -9,0% 23,00 20,83 21.432 16:09
RAIT Financial Trust-7.625% Senior Notes due 2024 16,91 18,50 -1,59 -8,6% 18,40 16,91 27.051 16:09
RALLY SOFTWARE DEVELOPMENT Corp -- -- -- -- -- -- -- --
Ralph Lauren Corp 166,64 164,92 +1,72 +1,0% 169,52 166,36 549.477 22:00
Range Global Coal Index ETF 23,86 23,49 +0,46 +2,0% 23,95 23,76 2.514 21:04
Range Global LNG Ecosystem Index ETF 25,78 26,08 +0,21 +0,8% 26,29 26,29 3 15:30
Range Global Offshore Oil Services Index ETF 28,12 27,45 +0,68 +2,5% 28,15 27,97 3.317 21:58
Range Nuclear Renaissance Index ETF 32,29 31,54 +0,85 +2,7% 32,39 32,20 1.223 20:57
Range Resources Corp 35,71 34,99 +0,72 +2,1% 35,82 35,09 1.379.739 22:00
Ranger Energy Services 10,05 9,94 +0,11 +1,1% 10,21 9,92 151.983 22:00
Ranpak Holdings Corp 6,73 6,56 +0,17 +2,6% 6,83 6,49 437.328 22:00
Rareview Dynamic Fixed Income ETF 22,64 22,38 +0,26 +1,2% 22,64 22,59 4.735 21:59
Rareview Tax Advantaged Income ETF 20,33 20,31 +0,21 +1,0% 20,52 20,52 2 21:36
Rayliant Quantamental China Equity ETF 14,47 14,47 +0,01 0,0% 14,50 14,43 4.473 19:52
Rayliant Quantamental Emerging Market Equity ETF 24,59 24,24 +0,30 +1,2% 24,59 24,42 1.131 20:59
Rayliant Quantitative Developed Market Equity ETF 27,62 27,32 +0,31 +1,1% 27,63 27,62 296 15:55
Rayliant SMDAM Japan Equity ETF 24,92 24,60 +0,29 +1,2% 24,92 24,86 1.200 21:54
Raymond James Financial 25,04 25,04 -- -- -- -- 0 19:28
Raymond James Financial 25,19 25,17 +0,02 +0,1% 25,19 25,16 3.127 20:29
Raymond James Financial 124,44 123,97 +0,45 +0,4% 125,39 123,81 632.234 22:00
Raymond James Financial-6.90% Senior Notes due 2042 25,41 25,41 -- -- -- -- 0 21:05
Rayonier 29,36 29,42 -0,06 -0,2% 30,11 29,11 447.270 22:00
Rayonier Advanced Materials 4,00 3,95 +0,05 +1,3% 4,12 3,95 459.551 22:00
Rayonier Advanced Materials Inc 21,40 21,40 0,00 0,0% -- -- 0 00:30
Rayonier Advanced Materials Inc -- -- -- -- -- -- -- --
Raytheon Company 188,56 116,96 -- -- 126,85 115,00 2.307 22:01
RB Global 72,24 71,19 +1,05 +1,5% 72,57 71,07 688.659 22:00
RBC Bearings 249,99 251,18 -1,19 -0,5% 255,12 249,30 88.374 22:00
RBC Bearings 114,59 114,86 -0,27 -0,2% 115,02 114,59 914 21:59
RBS CAPITAL FUNDING TRUST V 5.90% NON-CumULATIVE GUARANTEED -- -- -- -- -- -- -- --
RBS CAPITAL FUNDING TRUST VI 6.25% NON-CumULATIVE GUARANTEED -- -- -- -- -- -- -- --
RBS CAPITAL FUNDING TRUST VII 6.08% NON-CumULATIVE GUARANTEE -- -- -- -- -- -- -- --
RBS GLOBAL BIG PHARMA EXCHANGE TRADED Notes -- -- -- -- -- -- -- --
RBS GOLD TRENDPILOT EXCHANGE TRADED Notes -- -- -- -- -- -- -- --
RBS NASDAQ 100 TRENDPILOT EXCHANGE TRADED Notes -- -- -- -- -- -- -- --
RBS OIL TRENDPILOT EXCHANGE TRADED Notes -- -- -- -- -- -- -- --
RBS US MID CAP TRENDPILOT EXCHANGE TRADED Notes -- -- -- -- -- -- -- --
RCF Acquisition Corp 11,22 11,22 0,00 0,0% 11,30 11,22 10 18:06
RCF Acquisition Corp 11,24 11,23 +0,01 +0,1% 11,24 11,22 782 18:02
RCF Acquisition Corp 0,05 0,05 -- -- -- -- 0 20:58
RE/MAX Holdings 7,71 7,16 +0,55 +7,7% 8,87 7,65 628.341 22:00
Ready Capital Corp 18,00 18,00 0,00 0,0% 18,09 17,70 84 20:33
Ready Capital Corp 18,61 18,56 +0,05 +0,3% 18,65 18,50 6.630 17:35
Ready Capital Corp 24,13 24,19 -0,06 -0,2% 24,14 24,08 5.140 20:59
Ready Capital Corp 8,66 8,62 +0,04 +0,5% 8,85 8,62 1.382.193 22:00
Ready Capital Corp 24,97 24,97 -- -- -- -- 0 21:58
Ready Capital Corp 25,23 25,24 -0,01 0,0% 25,25 25,23 20.092 20:38
Ready Capital Corp 23,91 23,93 -0,02 -0,1% 24,02 23,91 2.369 20:23
Real Estate Select Sector SPDR Fund 37,02 36,73 +0,29 +0,8% 37,58 36,93 11.887.702 22:00
REALD Inc -- -- -- -- -- -- -- --
Reality Shares Fundstrat DQM Long ETF 25,93 25,93 0,00 0,0% -- -- 2.160 02:00
Realogy Holdings Corp 12,08 12,08 -- -- -- -- 0 22:00
Realty Income Corp 55,26 54,91 +0,35 +0,6% 55,75 54,86 9.076.566 22:00
Realty Income Corp 1,19 -- -- -- -- -- 0 18:30
Realty Income Corp 23,66 23,64 +0,02 +0,1% 23,80 23,60 37.131 22:00
Realty Income Corporation 25,09 25,09 -- -- -- -- 0 22:02
Red Hat 187,71 187,71 -- -- -- -- 0 22:02
RED LION HOTELS CAPITAL TRUST 9.5% TRUST CALLED REDEMPTION -- -- -- -- -- -- -- --
Red Lions Hotel Corp 3,49 3,49 0,00 0,0% 3,50 3,49 114.181 21:00
RedBall Acquisition Corp 10,01 10,01 -- -- -- -- 0 21:59
RedBall Acquisition Corp 10,02 10,02 -- -- -- -- 0 22:00
RedBall Acquisition Corp 0,00 0,00 -- -- -- -- 0 20:32
Reddit 46,64 47,70 -1,06 -2,2% 48,70 46,24 1.188.304 22:01
Redwire Corp 4,19 4,05 +0,14 +3,5% 4,24 4,10 201.054 22:00
Redwire Corp 0,44 0,47 -0,03 -6,4% 0,45 0,40 1.481 21:49
Redwood Trust 6,34 6,36 -0,02 -0,3% 6,53 6,29 1.193.249 22:00
Redwood Trust 25,90 26,00 -0,10 -0,4% 26,00 25,90 533 15:57
Redwood Trust 24,49 24,52 -0,03 -0,1% 24,60 24,49 27.077 21:58
Regal Rexnord Corp 165,08 162,54 +2,54 +1,6% 166,85 162,80 302.756 22:00
Regal-Beloit Corp 143,86 143,86 -- -- -- -- 0 22:00
Regalwood Global Energy Ltd -- -- -- -- -- -- -- --
Regalwood Global Energy Ltd -- -- -- -- -- -- -- --
Regalwood Global Energy Ltd -- -- -- -- -- -- -- --
Regalwood Global Energy Ltd 10,27 10,36 -0,09 -0,9% 10,34 10,27 4.937 20:56
Regalwood Global Energy Ltd 0,00 0,00 -- -- -- -- 0 21:58
Regalwood Global Energy Ltd 10,36 10,36 -- -- -- -- 0 18:33
Regan Floating Rate MBS ETF 25,29 25,30 -0,01 0,0% 25,85 25,29 19.983 22:00
Regency Centers Corporation 25,19 25,19 -- -- -- -- 0 21:08
Regency Centers Corporation 25,20 25,20 -- -- -- -- 0 21:38
Regional Management Corp 28,34 27,32 +1,02 +3,7% 28,40 27,26 134.301 22:00
REGIONS FINANCIAL Corp 24,99 25,00 -0,01 0,0% 25,00 24,99 17.121 21:55
REGIONS FINANCIAL Corp 25,00 24,91 +0,09 +0,4% 25,04 24,93 17.238 21:59
Regions Financial Corp 19,80 19,64 +0,16 +0,8% 20,08 19,72 4.133.671 22:00
REGIONS FINANCIAL Corp -- -- -- -- -- -- -- --
REGIONS FINANCIAL Corp -- -- -- -- -- -- -- --
Regions Financial Corp -- -- -- -- -- -- -- --
Regions Financial Corp 22,21 22,20 +0,01 0,0% 22,53 22,13 19.491 22:00
Regions Financial Corp 17,86 17,60 +0,26 +1,5% 17,92 17,63 8.629 21:38
Regis Corp 9,85 9,85 -- -- -- -- 0 22:00
Reinsurance Group of America 25,27 25,08 +0,19 +0,8% 25,34 25,17 13.269 21:59
Reinsurance Group of America 201,65 191,18 +10,47 +5,5% 202,06 194,51 810.552 22:00
Reinsurance Group of America 26,39 26,19 +0,20 +0,8% 26,41 26,28 14.231 22:00
Reinsurance Group of America-6.20% due 2042 24,98 24,98 -- -- -- -- 0 21:58
REINVENT TECHNOLOGY PARTNERS 10,03 10,03 -- -- -- -- 0 22:00
vorige 1 2 3 4 volgende 
Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?