jeudi 18 septembre 2025 - Plus hauts et plus bas sur 52 semaines du marché États-Unis
Vous consultez les données du marché États-Unis. Changer pour :
Actions proches du plus haut 52S
250
Actions proches du plus bas 52S
87
Nouveaux plus hauts 52S aujourd'hui
4
Nouveaux plus bas 52S aujourd'hui
3
Actions proches des plus hauts sur 52 semaines
| Action | Prix actuel | Plus haut 52S | % du plus haut | Position dans la plage | Plus haut 52S précédent | Volume | Capitalisation |
|---|---|---|---|---|---|---|---|
|
United States Steel | X Basic Materials | $54,84 | $54,91 | -0,13 % | 95 Days Ago | 14.5M | $12.4B | |
|
Radius Recycling | RDUS Basic Materials | $30,00 | $30,04 | -0,13 % | 73 Days Ago | 1.7M | $848M | |
|
PlayAGS | AGS Consumer Cyclical | $12,49 | $12,51 | -0,16 % | 84 Days Ago | 1.0M | $514M | |
|
Potbelly | PBPB Consumer Cyclical | $17,01 | $17,04 | -0,18 % | 9 Days Ago | 1.3M | $514M | |
|
Sapiens | SPNS Technology | $43,05 | $43,18 | -0,30 % | 2 Days Ago | 619.6K | $2.41B | |
|
Ferrovial S.A | FER Industrials | $58,19 | $58,40 | -0,36 % | 2 Days Ago | 318.6K | $38.0B | |
|
Hf Sinclair | DINO Energy | $53,11 | $53,33 | -0,41 % | 3 Days Ago | 1.8M | $9.86B | |
|
UBS Group AG | UBS Financial Services | $41,53 | $41,71 | -0,43 % | 2 Days Ago | 1.2M | $101B | |
|
Magna International | MGA Consumer Cyclical | $47,33 | $47,54 | -0,44 % | 2 Days Ago | 1.0M | $13.0B | |
|
South Bow | SOBO Energy | $28,31 | $28,44 | -0,46 % | 3 Days Ago | 910.8K | $5.89B | |
|
Blue Bird | BLBD Industrials | $60,15 | $60,45 | -0,50 % | 42 Days Ago | 367.4K | $1.78B | |
|
Veritex Holdings | VBTX Financial Services | $34,78 | $34,96 | -0,51 % | 14 Days Ago | 1.2M | $1.84B | |
|
Performant | PFMT Healthcare | $7,70 | $7,74 | -0,52 % | 49 Days Ago | 353.5K | $591M | |
|
Performant | PHLT Healthcare | $7,70 | $7,74 | -0,52 % | 49 Days Ago | 357.8K | $607M | |
|
Hancock Whitney | HWC Financial Services | $64,31 | $64,66 | -0,54 % | 2 Days Ago | 864.5K | $5.36B | |
|
Invesco | IVZ Financial Services | $22,65 | $22,78 | -0,57 % | 8 Days Ago | 2.2M | $9.86B | |
|
BorgWarner | BWA Consumer Cyclical | $44,44 | $44,70 | -0,58 % | 2 Days Ago | 1.9M | $9.49B | |
|
Northern Trust | NTRS Financial Services | $132,22 | $133,00 | -0,59 % | 78 Days Ago | 1.4M | $24.8B | |
|
Vontier | VNT Technology | $43,52 | $43,78 | -0,59 % | 22 Days Ago | 645.0K | $6.37B | |
|
Third Coast | TCBX Financial Services | $41,00 | $41,25 | -0,61 % | 14 Days Ago | 135.1K | $549M | |
|
Aspen Insurance | AHL Financial Services | $36,61 | $36,84 | -0,62 % | 15 Days Ago | 276.9K | $2.93B | |
|
Popular | BPOP Financial Services | $127,82 | $128,66 | -0,65 % | 14 Days Ago | 447.3K | $8.37B | |
|
Marathon Petroleum | MPC Energy | $185,03 | $186,28 | -0,67 % | 10 Days Ago | 1.6M | $54.8B | |
|
Trustmark | TRMK Financial Services | $41,06 | $41,34 | -0,68 % | 14 Days Ago | 339.9K | $2.43B | |
|
Winmark | WINA Consumer Cyclical | $514,95 | $518,48 | -0,68 % | 8 Days Ago | 83.1K | $1.74B | |
|
Medtronic plc | MDT Healthcare | $95,59 | $96,25 | -0,69 % | 193 Days Ago | 9.4M | $122B | |
|
Toronto-Dominion | TD Financial Services | $78,40 | $78,95 | -0,70 % | 22 Days Ago | 961.9K | $133B | |
|
Watts Water | WTS Industrials | $285,86 | $287,89 | -0,71 % | 2 Days Ago | 151.3K | $9.38B | |
|
Nu Skin Enterprises | NUS Consumer Defensive | $12,32 | $12,41 | -0,73 % | 24 Days Ago | 548.8K | $580M | |
|
Howmet Aerospace | HWM Industrials | $191,84 | $193,26 | -0,73 % | 51 Days Ago | 2.2M | $74.9B | |
|
Phinia | PHIN Consumer Cyclical | $59,43 | $59,88 | -0,75 % | 7 Days Ago | 472.0K | $2.27B | |
|
Metropolitan Bank | MCB Financial Services | $80,70 | $81,33 | -0,77 % | 14 Days Ago | 114.6K | $807M | |
|
Ulta Beauty | ULTA Consumer Cyclical | $534,81 | $539,00 | -0,78 % | 16 Days Ago | 532.5K | $23.1B | |
|
Soho House | SHCO Consumer Cyclical | $8,85 | $8,92 | -0,78 % | 14 Days Ago | 138.1K | $1.73B | |
|
CRA International | CRAI Industrials | $212,31 | $214,01 | -0,79 % | 211 Days Ago | 89.2K | $1.30B | |
|
Flex | FLEX Technology | $58,13 | $58,60 | -0,80 % | 8 Days Ago | 3.1M | $21.5B | |
|
Centrus Energy | LEU Energy | $262,65 | $264,90 | -0,85 % | 44 Days Ago | 1.9M | $4.04B | |
|
Alliant Energy | ALNT Technology | $47,81 | $48,22 | -0,85 % | 43 Days Ago | 136.1K | $673M | |
|
Rb Global | RBA Industrials | $117,88 | $118,91 | -0,87 % | 2 Days Ago | 740.3K | $19.9B | |
|
CSG Systems | CSGS Technology | $67,01 | $67,60 | -0,87 % | 206 Days Ago | 191.4K | $1.86B | |
|
Materion | MTRN Basic Materials | $122,12 | $123,21 | -0,88 % | 310 Days Ago | 304.6K | $2.31B | |
|
Shore Bancshares | SHBI Financial Services | $17,45 | $17,61 | -0,91 % | 282 Days Ago | 151.5K | $569M | |
|
Medpace Holdings | MEDP Healthcare | $501,94 | $506,55 | -0,91 % | 2 Days Ago | 267.8K | $13.8B | |
|
Extreme Networks | EXTR Technology | $22,68 | $22,89 | -0,92 % | 8 Days Ago | 909.5K | $2.95B | |
|
Shoals Technologies | SHLS Technology | $7,55 | $7,62 | -0,92 % | 14 Days Ago | 5.9M | $1.19B | |
|
Performance Food | PFGC Consumer Defensive | $108,04 | $109,05 | -0,93 % | 2 Days Ago | 1.2M | $16.6B | |
|
Autoliv | ALV Consumer Cyclical | $126,66 | $127,89 | -0,96 % | 8 Days Ago | 433.4K | $9.68B | |
|
Hamilton Insurance | HG Financial Services | $24,43 | $24,67 | -0,97 % | 15 Days Ago | 486.2K | $2.36B | |
|
News | NWSA Communication Services | $30,45 | $30,75 | -0,98 % | 66 Days Ago | 2.6M | $17.3B | |
|
Bank OZK | OZK Financial Services | $53,13 | $53,66 | -0,99 % | 14 Days Ago | 1.3M | $5.77B | |
|
Steris plc | STE Healthcare | $250,50 | $253,00 | -0,99 % | 7 Days Ago | 597.7K | $24.6B | |
|
Nu Holdings | NU Financial Services | $15,99 | $16,15 | -0,99 % | 311 Days Ago | 39.1M | $76.8B | |
|
Travelers Companies | TRV Financial Services | $277,90 | $280,70 | -1,00 % | 15 Days Ago | 965.9K | $61.8B | |
|
Cushman & Wakefield | CWK Real Estate | $16,87 | $17,04 | -1,00 % | 2 Days Ago | 1.9M | $3.85B | |
|
Royal Bank of Canada | RY Financial Services | $146,16 | $147,64 | -1,00 % | 23 Days Ago | 790.8K | $206B | |
|
Sarcos Technology | STRC Technology | $97,50 | $98,49 | -1,01 % | 38 Days Ago | 327.4K | $23.8B | |
|
Grand Canyon | LOPE Consumer Defensive | $209,17 | $211,31 | -1,01 % | 7 Days Ago | 194.1K | $5.84B | |
|
Azek Company | AZEK Industrials | $54,35 | $54,91 | -1,02 % | 281 Days Ago | 26.8M | $7.82B | |
|
ArcelorMittal S.A | MT Basic Materials | $34,77 | $35,13 | -1,02 % | 31 Days Ago | 995.1K | $26.0B | |
|
Interface | TILE Consumer Cyclical | $29,88 | $30,19 | -1,03 % | 2 Days Ago | 502.6K | $1.66B | |
|
PJT Partners | PJT Financial Services | $188,27 | $190,27 | -1,05 % | 227 Days Ago | 147.9K | $7.30B | |
|
Pure Storage | PSTG Technology | $87,06 | $88,01 | -1,08 % | 3 Days Ago | 2.5M | $28.5B | |
|
StoneCo | STNE Technology | $19,18 | $19,39 | -1,08 % | 2 Days Ago | 8.3M | $5.04B | |
|
LendingTree | TREE Financial Services | $76,51 | $77,35 | -1,09 % | 2 Days Ago | 239.0K | $978M | |
|
Valero Energy | VLO Energy | $163,85 | $165,65 | -1,09 % | 2 Days Ago | 2.5M | $50.5B | |
|
CBRE | CBRE Real Estate | $165,73 | $167,56 | -1,09 % | 8 Days Ago | 1.1M | $49.3B | |
|
Synchrony Financial | SYF Financial Services | $76,53 | $77,41 | -1,14 % | 14 Days Ago | 2.6M | $28.0B | |
|
Agnico Eagle Mines | AEM Basic Materials | $154,38 | $156,18 | -1,15 % | 9 Days Ago | 2.8M | $77.1B | |
|
Centessa | CNTA Healthcare | $22,97 | $23,24 | -1,16 % | 8 Days Ago | 1.1M | $2.86B | |
|
Capital One | COF Financial Services | $229,74 | $232,45 | -1,17 % | 58 Days Ago | 2.3M | $143B | |
|
Franco-Nevada | FNV Basic Materials | $202,50 | $204,92 | -1,18 % | 4 Days Ago | 787.7K | $38.7B | |
|
Halozyme | HALO Healthcare | $76,68 | $77,60 | -1,19 % | 7 Days Ago | 1.6M | $8.87B | |
|
World Acceptance | WRLD Financial Services | $175,13 | $177,25 | -1,20 % | 71 Days Ago | 33.3K | $900M | |
|
Vulcan Materials | VMC Basic Materials | $298,58 | $302,21 | -1,20 % | 8 Days Ago | 622.4K | $39.0B | |
|
Oil-Dri | ODC Basic Materials | $68,91 | $69,76 | -1,22 % | 2 Days Ago | 64.7K | $991M | |
|
PNM Resources | PNM Utilities | $56,72 | $57,42 | -1,22 % | 59 Days Ago | 904.8K | $5.13B | |
|
TxnM Energy | TXNM Utilities | $56,72 | $57,42 | -1,22 % | 59 Days Ago | 905.2K | $5.97B | |
|
Quest Diagnostics | DGX Healthcare | $183,33 | $185,62 | -1,23 % | 28 Days Ago | 534.6K | $20.5B | |
|
Karman Holdings | KRMN Industrials | $65,45 | $66,29 | -1,27 % | 3 Days Ago | 1.2M | $8.65B | |
|
Frontier | FYBR Communication Services | $37,33 | $37,81 | -1,27 % | 4 Days Ago | 3.4M | $9.38B | |
|
Northpointe | NPB Financial Services | $18,54 | $18,78 | -1,28 % | 11 Days Ago | 282.1K | $626M | |
|
HarborOne Bancorp | HONE Financial Services | $13,55 | $13,73 | -1,31 % | 336 Days Ago | 339.1K | $565M | |
|
Loews | L Financial Services | $97,04 | $98,33 | -1,31 % | 7 Days Ago | 971.3K | $19.9B | |
|
Figs | FIGS Consumer Cyclical | $7,44 | $7,54 | -1,33 % | 2 Days Ago | 933.3K | $1.20B | |
|
Visteon | VC Consumer Cyclical | $127,38 | $129,10 | -1,33 % | 11 Days Ago | 255.4K | $3.40B | |
|
Nextracker | NXT Technology | $70,48 | $71,44 | -1,34 % | 11 Days Ago | 1.5M | $9.79B | |
|
Taseko Mines | TGB Basic Materials | $3,66 | $3,71 | -1,35 % | 2 Days Ago | 1.9M | $1.16B | |
|
Enova International | ENVA Financial Services | $126,85 | $128,60 | -1,36 % | 2 Days Ago | 413.2K | $3.03B | |
|
Teledyne | TDY Technology | $562,63 | $570,56 | -1,39 % | 58 Days Ago | 201.9K | $26.0B | |
|
Atmus Filtration | ATMU Consumer Cyclical | $46,44 | $47,10 | -1,40 % | 4 Days Ago | 1.1M | $3.81B | |
|
Supernus | SUPN Healthcare | $46,13 | $46,79 | -1,41 % | 11 Days Ago | 849.6K | $2.55B | |
|
L3Harris | LHX Industrials | $282,73 | $286,81 | -1,42 % | 3 Days Ago | 664.7K | $53.2B | |
|
Encompass Health | EHC Healthcare | $125,33 | $127,15 | -1,43 % | 7 Days Ago | 554.0K | $12.7B | |
|
Laureate Education | LAUR Consumer Defensive | $29,61 | $30,04 | -1,43 % | 2 Days Ago | 1.2M | $4.33B | |
|
Ormat Technologies | ORA Utilities | $94,00 | $95,37 | -1,44 % | 28 Days Ago | 503.2K | $5.43B | |
|
Bel Fuse | BELFA Technology | $124,97 | $126,80 | -1,44 % | 8 Days Ago | 13.6K | $1.80B | |
|
Tegna | TGNA Communication Services | $21,04 | $21,35 | -1,45 % | 25 Days Ago | 3.7M | $3.39B | |
|
Sysco | SYY Consumer Defensive | $81,93 | $83,17 | -1,49 % | 14 Days Ago | 3.6M | $38.9B | |
|
CVS Health | CVS Healthcare | $74,42 | $75,55 | -1,50 % | 7 Days Ago | 4.1M | $95.1B | |
|
Delek US Holdings | DK Energy | $32,12 | $32,61 | -1,50 % | 10 Days Ago | 1.8M | $1.89B | |
|
Denison Mines | DNN Energy | $2,57 | $2,61 | -1,53 % | 4 Days Ago | 59.3M | $2.26B | |
|
Evercommerce | EVCM Technology | $12,15 | $12,34 | -1,54 % | 277 Days Ago | 214.1K | $2.12B | |
|
FirstCash Holdings | FCFS Financial Services | $148,56 | $150,92 | -1,56 % | 15 Days Ago | 196.6K | $6.46B | |
|
Steelcase | SCS Consumer Cyclical | $16,98 | $17,25 | -1,57 % | 10 Days Ago | 2.0M | $1.94B | |
|
Wells Fargo | WFC Financial Services | $83,50 | $84,83 | -1,57 % | 57 Days Ago | 13.0M | $261B | |
|
MSC Industrial | MSM Industrials | $92,83 | $94,31 | -1,57 % | 11 Days Ago | 426.4K | $5.09B | |
|
SpartanNash Company | SPTN Consumer Defensive | $26,46 | $26,89 | -1,60 % | 15 Days Ago | 1.4M | $897M | |
|
Savers Value Village | SVV Consumer Cyclical | $12,90 | $13,11 | -1,60 % | 2 Days Ago | 1.7M | $2.01B | |
|
Match | MTCH Communication Services | $38,57 | $39,20 | -1,61 % | 35 Days Ago | 3.9M | $9.08B | |
|
Banco | BLX Financial Services | $47,60 | $48,38 | -1,61 % | 8 Days Ago | 132.3K | $1.80B | |
|
First BanCorp Puerto | FBP Financial Services | $22,24 | $22,61 | -1,64 % | 23 Days Ago | 1.1M | $3.49B | |
|
F | FFIV Technology | $331,80 | $337,39 | -1,66 % | 8 Days Ago | 360.5K | $18.6B | |
|
Unity Bancorp | UNTY Financial Services | $53,73 | $54,64 | -1,67 % | 70 Days Ago | 30.0K | $514M | |
|
Rezolute | RZLT Healthcare | $8,20 | $8,34 | -1,68 % | 9 Days Ago | 2.9M | $672M | |
|
Genworth Financial | GNW Financial Services | $8,70 | $8,85 | -1,69 % | 4 Days Ago | 4.2M | $3.55B | |
|
General Dynamics | GD Industrials | $324,57 | $330,18 | -1,70 % | 7 Days Ago | 755.5K | $87.8B | |
|
Armstrong World | AWI Industrials | $197,42 | $200,84 | -1,70 % | 7 Days Ago | 301.9K | $8.50B | |
|
Strawberry Fields | STRW Real Estate | $12,68 | $12,90 | -1,71 % | 354 Days Ago | 61.4K | $688M | |
|
Heidrick & Struggles | HSII Industrials | $51,29 | $52,18 | -1,71 % | 28 Days Ago | 102.7K | $1.03B | |
|
National Presto | NPK Industrials | $115,44 | $117,46 | -1,72 % | 3 Days Ago | 43.4K | $832M | |
|
CommScope Holding | COMM Technology | $16,54 | $16,83 | -1,72 % | 9 Days Ago | 4.5M | $3.62B | |
|
Gilat Satellite | GILT Technology | $11,40 | $11,60 | -1,72 % | 4 Days Ago | 931.9K | $645M | |
|
BlackRock Science | BSTZ Financial Services | $22,20 | $22,59 | -1,73 % | 8 Days Ago | 322.0K | $1.53B | |
|
First Financial | THFF Financial Services | $59,72 | $60,77 | -1,73 % | 14 Days Ago | 87.7K | $678M | |
|
Esquire Financial | ESQ Financial Services | $104,27 | $106,11 | -1,73 % | 56 Days Ago | 70.9K | $828M | |
|
Zscaler | ZS Technology | $301,43 | $306,77 | -1,74 % | 105 Days Ago | 3.4M | $42.0B | |
|
Seacoast Banking | SBCF Financial Services | $31,53 | $32,09 | -1,75 % | 14 Days Ago | 530.2K | $2.67B | |
|
Mercury General | MCY Financial Services | $79,31 | $80,72 | -1,75 % | 294 Days Ago | 202.0K | $4.40B | |
|
Suncor Energy | SU Energy | $42,72 | $43,48 | -1,75 % | 3 Days Ago | 4.5M | $48.5B | |
|
Autodesk | ADSK Technology | $323,04 | $329,09 | -1,84 % | 11 Days Ago | 1.9M | $68.7B | |
|
Cavco Industries | CVCO Consumer Cyclical | $563,62 | $574,20 | -1,84 % | 2 Days Ago | 222.4K | $4.43B | |
|
PagSeguro Digital | PAGS Technology | $10,64 | $10,84 | -1,85 % | 2 Days Ago | 4.9M | $3.13B | |
|
Porch | PRCH Technology | $18,86 | $19,22 | -1,87 % | 11 Days Ago | 2.7M | $1.87B | |
|
Donaldson Company | DCI Industrials | $81,74 | $83,31 | -1,88 % | 23 Days Ago | 530.6K | $8.13B | |
|
Ares Acquisition | AACT Financial Services | $11,40 | $11,62 | -1,89 % | 109 Days Ago | 608.8K | $706M | |
|
Jfrog | FROG Technology | $50,01 | $50,98 | -1,90 % | 10 Days Ago | 1.0M | $5.59B | |
|
RTX | RTX Industrials | $158,19 | $161,26 | -1,90 % | 22 Days Ago | 3.7M | $209B | |
|
HBT Financial | HBT Financial Services | $26,50 | $27,02 | -1,92 % | 21 Days Ago | 30.1K | $804M | |
|
Telus International | TIXT Technology | $4,51 | $4,60 | -1,96 % | 315 Days Ago | 829.0K | $1.25B | |
|
Littelfuse | LFUS Technology | $266,49 | $271,81 | -1,96 % | 8 Days Ago | 116.0K | $6.53B | |
|
Dana | DAN Consumer Cyclical | $20,98 | $21,40 | -1,96 % | 8 Days Ago | 1.6M | $2.70B | |
|
AT&T | T Communication Services | $29,20 | $29,79 | -1,98 % | 4 Days Ago | 30.1M | $210B | |
|
DHT Holdings | DHT Energy | $12,80 | $13,06 | -1,99 % | 2 Days Ago | 2.6M | $1.98B | |
|
SS&C Technologies | SSNC Technology | $89,25 | $91,07 | -2,00 % | 28 Days Ago | 1.0M | $21.7B | |
|
Regions Financial | RF Financial Services | $27,40 | $27,96 | -2,00 % | 298 Days Ago | 18.3M | $23.6B | |
|
Meta Platforms | META Communication Services | $780,25 | $796,25 | -2,01 % | 35 Days Ago | 10.9M | $1.75T | |
|
Backblaze | BLZE Technology | $9,72 | $9,92 | -2,02 % | 3 Days Ago | 524.6K | $562M | |
|
American Healthcare | AHR Real Estate | $42,64 | $43,52 | -2,02 % | 9 Days Ago | 1.4M | $7.21B | |
|
Martin Marietta | MLM Basic Materials | $620,40 | $633,23 | -2,03 % | 317 Days Ago | 325.5K | $37.1B | |
|
Ani Pharmaceuticals | ANIP Healthcare | $97,48 | $99,50 | -2,03 % | 9 Days Ago | 374.9K | $2.13B | |
|
Federated Hermes | FHI Financial Services | $53,31 | $54,42 | -2,04 % | 22 Days Ago | 639.0K | $4.15B | |
|
Stellar Bancorp | STEL Financial Services | $31,71 | $32,38 | -2,07 % | 60 Days Ago | 277.3K | $1.43B | |
|
Ford Motor Company | F Consumer Cyclical | $11,74 | $11,99 | -2,09 % | 22 Days Ago | 52.0M | $46.5B | |
|
Par Pacific Holdings | PARR Energy | $35,63 | $36,39 | -2,09 % | 9 Days Ago | 1.7M | $1.80B | |
|
Danaos | DAC Industrials | $94,45 | $96,47 | -2,09 % | 44 Days Ago | 46.5K | $1.73B | |
|
Pegasystems | PEGA Technology | $59,68 | $60,96 | -2,10 % | 51 Days Ago | 1.3M | $9.93B | |
|
Gates Industrial | GTES Industrials | $25,86 | $26,42 | -2,12 % | 14 Days Ago | 2.9M | $6.51B | |
|
Centerra Gold | CGAU Basic Materials | $9,23 | $9,43 | -2,12 % | 7 Days Ago | 3.1M | $1.88B | |
|
Capital City Bank | CCBG Financial Services | $43,74 | $44,69 | -2,13 % | 14 Days Ago | 108.2K | $739M | |
|
Xometry | XMTR Industrials | $52,43 | $53,57 | -2,13 % | 4 Days Ago | 495.8K | $2.60B | |
|
Energy Fuels | UUUU Energy | $14,10 | $14,41 | -2,15 % | 3 Days Ago | 13.2M | $3.10B | |
|
Vimeo | VMEO Technology | $7,73 | $7,90 | -2,15 % | 283 Days Ago | 2.8M | $1.28B | |
|
Renew Energy Global | RNW Utilities | $7,72 | $7,89 | -2,15 % | 24 Days Ago | 562.7K | $2.81B | |
|
Insmed | INSM Healthcare | $145,86 | $149,08 | -2,16 % | 10 Days Ago | 1.8M | $30.8B | |
|
Build-A-Bear | BBW Consumer Cyclical | $74,21 | $75,85 | -2,16 % | 4 Days Ago | 297.3K | $996M | |
|
Village Super | VLGEA Consumer Defensive | $39,28 | $40,15 | -2,17 % | 108 Days Ago | 48.3K | $580M | |
|
Xylem | XYL Industrials | $142,18 | $145,33 | -2,17 % | 45 Days Ago | 1.3M | $34.3B | |
|
WEC Energy | WEC Utilities | $109,47 | $111,90 | -2,17 % | 45 Days Ago | 2.3M | $35.0B | |
|
Newmont | NEM Basic Materials | $78,32 | $80,07 | -2,19 % | 7 Days Ago | 10.6M | $87.1B | |
|
Coastal Financial | CCB Financial Services | $115,39 | $118,00 | -2,21 % | 14 Days Ago | 161.6K | $1.65B | |
|
Imperial Oil | IMO Energy | $93,96 | $96,09 | -2,22 % | 3 Days Ago | 256.9K | $48.5B | |
|
Pennymac Financial | PFSI Financial Services | $127,13 | $130,02 | -2,22 % | 2 Days Ago | 506.6K | $6.44B | |
|
Labcorp Holdings | LH Healthcare | $277,15 | $283,47 | -2,23 % | 57 Days Ago | 412.6K | $23.0B | |
|
Palo Alto Networks | PANW Technology | $205,68 | $210,39 | -2,24 % | 52 Days Ago | 5.4M | $134B | |
|
Belden | BDC Technology | $130,77 | $133,77 | -2,24 % | 4 Days Ago | 192.6K | $5.25B | |
|
TrustCo Bank Corp NY | TRST Financial Services | $40,04 | $40,96 | -2,25 % | 14 Days Ago | 117.3K | $734M | |
|
Idacorp | IDA Utilities | $125,61 | $128,50 | -2,25 % | 25 Days Ago | 263.8K | $6.77B | |
|
National Energy | NESR Energy | $10,41 | $10,65 | -2,25 % | 2 Days Ago | 851.7K | $1.02B | |
|
Sally Beauty | SBH Consumer Cyclical | $15,56 | $15,92 | -2,26 % | 4 Days Ago | 2.1M | $1.49B | |
|
Incyte | INCY Healthcare | $86,00 | $87,99 | -2,26 % | 15 Days Ago | 1.3M | $16.4B | |
|
NewAmsterdam Pharma | NAMS Healthcare | $26,73 | $27,35 | -2,27 % | 8 Days Ago | 756.0K | $2.76B | |
|
Atour Lifestyle | ATAT Consumer Cyclical | $39,47 | $40,39 | -2,28 % | 2 Days Ago | 832.3K | $5.54B | |
|
Granite Construction | GVA Industrials | $109,60 | $112,16 | -2,28 % | 28 Days Ago | 541.7K | $4.74B | |
|
Yext | YEXT Technology | $8,99 | $9,20 | -2,28 % | 21 Days Ago | 1.4M | $1.07B | |
|
Ibex | IBEX Technology | $42,00 | $42,99 | -2,30 % | 7 Days Ago | 208.3K | $557M | |
|
BridgeBio Pharma | BBIO Healthcare | $53,33 | $54,60 | -2,33 % | 11 Days Ago | 1.6M | $9.84B | |
|
Linde plc | LIN Basic Materials | $476,00 | $487,49 | -2,36 % | 337 Days Ago | 1.7M | $223B | |
|
Walmart | WMT Consumer Defensive | $103,60 | $106,11 | -2,37 % | 2 Days Ago | 14.9M | $825B | |
|
Celestica | CLS Technology | $252,04 | $258,16 | -2,37 % | 3 Days Ago | 2.7M | $4.50B | |
|
Stewart Information | STC Financial Services | $76,58 | $78,44 | -2,37 % | 284 Days Ago | 259.2K | $2.09B | |
|
TD Synnex | SNX Technology | $150,77 | $154,44 | -2,38 % | 4 Days Ago | 1.3M | $12.5B | |
|
Adient plc | ADNT Consumer Cyclical | $25,22 | $25,84 | -2,40 % | 23 Days Ago | 1.4M | $1.97B | |
|
Bank First | BFC Financial Services | $129,40 | $132,59 | -2,41 % | 58 Days Ago | 101.7K | $1.23B | |
|
Merus N.V | MRUS Healthcare | $68,95 | $70,65 | -2,41 % | 8 Days Ago | 648.7K | $5.17B | |
|
Antero Midstream | AM Energy | $18,62 | $19,08 | -2,41 % | 81 Days Ago | 2.3M | $8.78B | |
|
Bristow | VTOL Energy | $38,37 | $39,32 | -2,42 % | 44 Days Ago | 179.4K | $1.11B | |
|
Main Street Capital | MAIN Financial Services | $66,13 | $67,77 | -2,42 % | 36 Days Ago | 853.8K | $5.99B | |
|
Ollie's Bargain | OLLI Consumer Defensive | $138,31 | $141,74 | -2,42 % | 44 Days Ago | 868.8K | $8.28B | |
|
Ralph Lauren | RL Consumer Cyclical | $313,98 | $321,77 | -2,42 % | 14 Days Ago | 505.0K | $19.1B | |
|
Arcutis | ARQT Healthcare | $17,71 | $18,15 | -2,42 % | 9 Days Ago | 1.3M | $2.03B | |
|
SomniGroup | SGI Consumer Cyclical | $86,01 | $88,15 | -2,43 % | 14 Days Ago | 2.1M | $17.8B | |
|
Liberty Media | FWONK Communication Services | $103,68 | $106,26 | -2,43 % | 81 Days Ago | 810.8K | $25.2B | |
|
W.K. Kellogg | KLG Consumer Defensive | $22,98 | $23,56 | -2,46 % | 64 Days Ago | 451.6K | $1.99B | |
|
SRH Total Return | STEW Financial Services | $18,21 | $18,67 | -2,46 % | 14 Days Ago | 64.1K | $1.76B | |
|
Valmont Industries | VMI Industrials | $378,95 | $388,55 | -2,47 % | 7 Days Ago | 190.6K | $7.37B | |
|
Bank of N.T | NTB Financial Services | $45,73 | $46,89 | -2,47 % | 71 Days Ago | 169.6K | $1.91B | |
|
Phibro Animal Health | PAHC Healthcare | $40,54 | $41,57 | -2,48 % | 9 Days Ago | 451.8K | $1.58B | |
|
Curtiss-Wright | CW Industrials | $512,80 | $525,84 | -2,48 % | 3 Days Ago | 173.4K | $19.3B | |
|
Ceco Environmental | CECO Industrials | $51,15 | $52,46 | -2,50 % | 2 Days Ago | 530.2K | $1.74B | |
|
BancFirst | BANF Financial Services | $135,30 | $138,77 | -2,50 % | 14 Days Ago | 162.4K | $4.45B | |
|
Anywhere Real Estate | HOUS Real Estate | $7,36 | $7,55 | -2,52 % | 2 Days Ago | 1.5M | $785M | |
|
Sonos | SONO Technology | $15,49 | $15,89 | -2,52 % | 309 Days Ago | 1.6M | $1.83B | |
|
Colliers | CIGI Real Estate | $166,32 | $170,65 | -2,54 % | 24 Days Ago | 168.2K | $8.50B | |
| Atlantic Union | AUBAP | $25,27 | $25,93 | -2,55 % | 309 Days Ago | 10.4K | $2.27B | |
|
Hagerty | HGTY Financial Services | $12,98 | $13,32 | -2,55 % | 2 Days Ago | 144.6K | $4.35B | |
|
Xp | XP Financial Services | $20,11 | $20,64 | -2,57 % | 100 Days Ago | 5.8M | $10.1B | |
|
Brink's Company | BCO Industrials | $114,96 | $117,99 | -2,57 % | 2 Days Ago | 275.5K | $4.80B | |
|
FirstEnergy | FE Utilities | $43,43 | $44,58 | -2,58 % | 353 Days Ago | 1.5M | $25.0B | |
|
Webster Financial | WBS Financial Services | $62,32 | $63,99 | -2,61 % | 298 Days Ago | 1.4M | $9.89B | |
|
Mastercard | MA Financial Services | $586,05 | $601,77 | -2,61 % | 28 Days Ago | 3.3M | $4.48B | |
|
OneMain Holdings | OMF Financial Services | $61,59 | $63,25 | -2,62 % | 14 Days Ago | 783.8K | $7.20B | |
|
Commvault Systems | CVLT Technology | $195,41 | $200,68 | -2,63 % | 51 Days Ago | 737.3K | $8.43B | |
|
Liberty Media | FWONA Communication Services | $93,85 | $96,40 | -2,65 % | 81 Days Ago | 57.2K | $24.6B | |
|
Couchbase | BASE Technology | $24,49 | $25,16 | -2,66 % | 91 Days Ago | 1.1M | $1.35B | |
|
Hingham Institution | HIFS Financial Services | $292,01 | $300,00 | -2,66 % | 311 Days Ago | 72.0K | $618M | |
|
First Bancorp | FBNC Financial Services | $54,94 | $56,45 | -2,67 % | 14 Days Ago | 220.0K | $2.19B | |
|
Stevanato | STVN Healthcare | $27,25 | $28,00 | -2,68 % | 56 Days Ago | 246.5K | $7.43B | |
|
State Street | STT Financial Services | $113,22 | $116,37 | -2,71 % | 23 Days Ago | 1.5M | $31.3B | |
|
National Fuel Gas | NFG Energy | $87,38 | $89,82 | -2,72 % | 66 Days Ago | 332.9K | $7.85B | |
|
Brady | BRC Industrials | $81,74 | $84,03 | -2,73 % | 15 Days Ago | 246.2K | $3.74B | |
|
Olo | OLO Technology | $10,26 | $10,55 | -2,75 % | 51 Days Ago | 18.7M | $1.74B | |
|
Iridium | IRMD Healthcare | $72,38 | $74,43 | -2,75 % | 8 Days Ago | 47.8K | $909M | |
|
Azz | AZZ Industrials | $116,63 | $119,95 | -2,77 % | 8 Days Ago | 284.7K | $3.52B | |
|
Rush Enterprises | RUSHB Consumer Cyclical | $59,84 | $61,55 | -2,78 % | 212 Days Ago | 70.6K | $4.52B | |
|
Hartford Financial | HIG Financial Services | $131,41 | $135,17 | -2,78 % | 15 Days Ago | 1.0M | $37.3B | |
|
Ryder System | R Industrials | $185,63 | $191,00 | -2,81 % | 14 Days Ago | 370.1K | $7.65B | |
|
Cloudflare | NET Technology | $223,57 | $230,10 | -2,84 % | 8 Days Ago | 3.0M | $76.4B | |
|
E.l.f. Beauty | ELF Consumer Defensive | $146,67 | $150,99 | -2,86 % | 2 Days Ago | 1.7M | $8.14B | |
|
Macy's | M Consumer Cyclical | $17,61 | $18,13 | -2,87 % | 267 Days Ago | 6.8M | $4.66B | |
|
Ies Holdings | IESC Industrials | $377,50 | $388,70 | -2,88 % | 8 Days Ago | 151.7K | $7.28B | |
|
Api | APG Industrials | $35,48 | $36,55 | -2,93 % | 50 Days Ago | 2.3M | $14.6B | |
|
Helios Technologies | HLIO Industrials | $55,61 | $57,29 | -2,93 % | 317 Days Ago | 167.8K | $1.80B | |
|
PriceSmart | PSMT Consumer Defensive | $117,42 | $120,99 | -2,95 % | 8 Days Ago | 179.3K | $3.60B | |
|
Enterprise Financial | EFSC Financial Services | $61,26 | $63,13 | -2,96 % | 298 Days Ago | 165.4K | $2.24B | |
|
SolarEdge | SEDG Technology | $34,71 | $35,77 | -2,96 % | 14 Days Ago | 4.8M | $1.72B | |
|
CrowdStrike Holdings | CRWD Technology | $502,63 | $517,98 | -2,96 % | 78 Days Ago | 10.1M | $109B | |
|
Tempur Sealy | TPX Consumer Cyclical | $85,43 | $88,15 | -3,09 % | 14 Days Ago | 1.7M | $14.8B | |
|
Parker Hannifin | PH Industrials | $755,70 | $779,77 | -3,09 % | 8 Days Ago | 652.1K | $96.1B | |
|
Norfolk Southern | NSC Industrials | $282,68 | $291,69 | -3,09 % | 28 Days Ago | 1.1M | $62.9B | |
|
Axos Financial | AX Financial Services | $90,94 | $93,84 | -3,09 % | 14 Days Ago | 410.9K | $5.10B |
Les données sont mises à jour régulièrement. Les plus hauts et plus bas sur 52 semaines sont basés sur les prix de clôture.