vendredi 1 août 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
233
Actions proches du plus bas 52S
99
Nouveaux plus hauts 52S aujourd'hui
1
Nouveaux plus bas 52S aujourd'hui
6
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 % | 50 Days Ago | 14.5M | $12.4B | |
|
Radius Recycling | RDUS Basic Materials | $30,00 | $30,04 | -0,13 % | 28 Days Ago | 1.7M | $848M | |
|
Alnylam | ALNY Healthcare | $401,80 | $402,43 | -0,16 % | 5 Days Ago | 1.8M | $52.7B | |
|
PlayAGS | AGS Consumer Cyclical | $12,49 | $12,51 | -0,16 % | 39 Days Ago | 1.0M | $514M | |
|
Amedisys | AMED Healthcare | $98,51 | $99,00 | -0,49 % | 5 Days Ago | 872.1K | $3.24B | |
|
SpartanNash Company | SPTN Consumer Defensive | $26,53 | $26,69 | -0,60 % | 25 Days Ago | 652.3K | $898M | |
|
GMS | GMS Industrials | $109,61 | $110,28 | -0,61 % | 22 Days Ago | 1.5M | $4.17B | |
|
L3Harris | LHX Industrials | $278,26 | $280,03 | -0,63 % | 12 Days Ago | 1.4M | $52.1B | |
|
Priority Income | PRIF.PR.L Financial Services | $24,41 | $24,57 | -0,65 % | 7 Days Ago | 2.4K | $1.48B | |
|
NiSource | NI Utilities | $42,59 | $42,90 | -0,72 % | 6 Days Ago | 3.3M | $20.0B | |
|
Allegion plc | ALLE Industrials | $165,13 | $166,37 | -0,75 % | 5 Days Ago | 1.4M | $14.2B | |
| iShares AAA CLO ETF | CLOA | $51,72 | $52,12 | -0,77 % | 246 Days Ago | 622.7K | $746B | |
|
Allete | ALE Utilities | $65,88 | $66,46 | -0,87 % | 22 Days Ago | 350.5K | $3.82B | |
|
IHS Holding | IHS Communication Services | $6,49 | $6,55 | -0,92 % | 5 Days Ago | 623.0K | $2.18B | |
|
Nrg Energy | NRG Utilities | $167,63 | $169,24 | -0,95 % | 5 Days Ago | 2.6M | $30.6B | |
|
Azek Company | AZEK Industrials | $54,35 | $54,91 | -1,02 % | 236 Days Ago | 26.8M | $7.82B | |
|
Heico | HEI.A Industrials | $257,28 | $260,00 | -1,05 % | 6 Days Ago | 125.1K | $39.5B | |
|
Heico | HEI Industrials | $325,09 | $328,64 | -1,08 % | 35 Days Ago | 371.4K | $39.5B | |
|
Dollar Tree | DLTR Consumer Defensive | $114,72 | $115,99 | -1,09 % | 12 Days Ago | 3.2M | $23.9B | |
|
eBay | EBAY Consumer Cyclical | $91,74 | $92,79 | -1,13 % | 5 Days Ago | 11.9M | $41.9B | |
|
Curtiss-Wright | CW Industrials | $493,58 | $499,30 | -1,15 % | 6 Days Ago | 310.0K | $18.6B | |
|
Royalty Pharma plc | RPRX Healthcare | $37,11 | $37,56 | -1,20 % | 7 Days Ago | 1.9M | $20.9B | |
|
ProAssurance | PRA Financial Services | $23,66 | $23,95 | -1,21 % | 15 Days Ago | 744.0K | $1.21B | |
|
RTX | RTX Industrials | $156,81 | $158,79 | -1,25 % | 7 Days Ago | 4.4M | $210B | |
|
TxnM Energy | TXNM Utilities | $56,70 | $57,42 | -1,25 % | 14 Days Ago | 1.2M | $5.97B | |
|
CenterPoint Energy | CNP Utilities | $38,81 | $39,31 | -1,27 % | 91 Days Ago | 5.2M | $25.3B | |
|
Lincoln Electric | LECO Industrials | $241,14 | $244,30 | -1,29 % | 5 Days Ago | 518.0K | $13.3B | |
|
DTE Energy Company | DTE Utilities | $138,51 | $140,39 | -1,34 % | 124 Days Ago | 1.4M | $28.8B | |
|
Guild Holdings | GHLD Financial Services | $19,86 | $20,15 | -1,44 % | 48 Days Ago | 26.8K | $1.24B | |
|
Credicorp | BAP Financial Services | $236,50 | $240,00 | -1,46 % | 12 Days Ago | 388.3K | $18.8B | |
|
Smithfield Foods | SFD Consumer Defensive | $24,32 | $24,68 | -1,46 % | 29 Days Ago | 858.2K | $9.56B | |
|
O'Reilly Automotive | ORLY Consumer Cyclical | $99,12 | $100,60 | -1,47 % | 6 Days Ago | 4.7M | $84.1B | |
|
Intercontinental | ICE Financial Services | $184,60 | $187,38 | -1,48 % | 5 Days Ago | 3.8M | $106B | |
|
Southern Company | SO Utilities | $94,99 | $96,44 | -1,50 % | 14 Days Ago | 7.5M | $104B | |
|
Olo | OLO Technology | $10,39 | $10,55 | -1,52 % | 6 Days Ago | 9.4M | $1.77B | |
|
Watts Water | WTS Industrials | $259,02 | $263,07 | -1,54 % | 5 Days Ago | 335.4K | $8.64B | |
|
Rollins | ROL Consumer Cyclical | $57,74 | $58,65 | -1,55 % | 63 Days Ago | 1.9M | $28.0B | |
|
Johnson & Johnson | JNJ Healthcare | $167,33 | $169,99 | -1,56 % | 12 Days Ago | 8.9M | $403B | |
|
Ollie's Bargain | OLLI Consumer Defensive | $138,04 | $140,24 | -1,57 % | 5 Days Ago | 650.3K | $8.47B | |
|
FS Credit | FSCO Financial Services | $7,45 | $7,57 | -1,59 % | 13 Days Ago | 678.5K | $1.48B | |
|
Casey's General | CASY Consumer Cyclical | $522,78 | $531,24 | -1,59 % | 11 Days Ago | 200.0K | $19.4B | |
|
Alliant Energy | LNT Utilities | $65,47 | $66,54 | -1,61 % | 154 Days Ago | 1.6M | $16.8B | |
|
Seagate Technology | STX Technology | $154,81 | $157,45 | -1,68 % | 5 Days Ago | 3.8M | $33.0B | |
|
Aurinia | AUPH Healthcare | $10,49 | $10,67 | -1,69 % | 238 Days Ago | 7.7M | $1.38B | |
|
Federated Hermes | FHI Financial Services | $49,23 | $50,09 | -1,72 % | 5 Days Ago | 1.6M | $3.89B | |
|
Urogen Pharma | URGN Healthcare | $19,40 | $19,74 | -1,72 % | 6 Days Ago | 1.0M | $896M | |
|
Zscaler | ZS Technology | $301,43 | $306,77 | -1,74 % | 60 Days Ago | 3.4M | $44.6B | |
|
Doordash | DASH Consumer Cyclical | $248,35 | $252,87 | -1,79 % | 5 Days Ago | 2.9M | $105B | |
|
Generac Holdings | GNRC Industrials | $193,63 | $197,18 | -1,80 % | 5 Days Ago | 2.1M | $11.4B | |
|
Ares Acquisition | AACT Financial Services | $11,41 | $11,62 | -1,81 % | 64 Days Ago | 268.4K | $706M | |
|
Xylem | XYL Industrials | $142,18 | $144,83 | -1,83 % | 5 Days Ago | 2.0M | $34.6B | |
|
SRH Total Return | STEW Financial Services | $17,62 | $17,95 | -1,84 % | 13 Days Ago | 85.4K | $1.71B | |
|
Kinross Gold | KGC Basic Materials | $16,21 | $16,52 | -1,88 % | 14 Days Ago | 19.0M | $19.8B | |
|
Duke Energy | DUK Utilities | $122,91 | $125,27 | -1,88 % | 123 Days Ago | 4.6M | $95.5B | |
|
Ameren | AEE Utilities | $102,11 | $104,10 | -1,91 % | 154 Days Ago | 2.2M | $27.7B | |
|
Sarcos Technology | STRC Technology | $94,14 | $95,99 | -1,93 % | 5 Days Ago | 2.7M | $23.1B | |
|
Entergy | ETR Utilities | $89,67 | $91,46 | -1,96 % | 6 Days Ago | 2.7M | $40.0B | |
|
Nasdaq | NDAQ Financial Services | $95,17 | $97,07 | -1,96 % | 5 Days Ago | 2.8M | $54.6B | |
|
C.H. Robinson | CHRW Industrials | $113,86 | $116,16 | -1,98 % | 5 Days Ago | 2.3M | $13.7B | |
|
General Electric | GE Industrials | $269,38 | $274,94 | -2,02 % | 5 Days Ago | 4.4M | $286B | |
|
W.K. Kellogg | KLG Consumer Defensive | $23,08 | $23,56 | -2,04 % | 19 Days Ago | 833.9K | $1.99B | |
|
Renew Energy Global | RNW Utilities | $7,60 | $7,76 | -2,06 % | 15 Days Ago | 423.7K | $2.76B | |
|
StoneX | SNEX Financial Services | $96,96 | $99,08 | -2,14 % | 26 Days Ago | 947.6K | $4.74B | |
|
Us Foods Holding | USFD Consumer Defensive | $83,28 | $85,11 | -2,15 % | 13 Days Ago | 1.9M | $19.3B | |
|
Rithm Capital | RITM.PR.C Real Estate | $24,76 | $25,31 | -2,17 % | 5 Days Ago | 58.7K | $12.9B | |
|
Freedom Holding | FRHC Financial Services | $182,17 | $186,23 | -2,18 % | 5 Days Ago | 154.9K | $11.1B | |
|
Elbit Systems | ESLT Industrials | $465,01 | $476,04 | -2,32 % | 50 Days Ago | 117.1K | $21.5B | |
|
Vistra | VST Utilities | $208,05 | $213,05 | -2,35 % | 5 Days Ago | 5.7M | $70.6B | |
|
Red Rock Resorts | RRR Consumer Cyclical | $60,54 | $62,00 | -2,35 % | 5 Days Ago | 1.6M | $6.24B | |
|
S&P Global | SPGI Financial Services | $545,66 | $558,86 | -2,36 % | 5 Days Ago | 1.9M | $167B | |
|
TransDigm | TDG Industrials | $1 585,00 | $1 623,83 | -2,39 % | 6 Days Ago | 322.2K | $89.0B | |
|
Clearway Energy | CWEN Utilities | $32,40 | $33,22 | -2,47 % | 18 Days Ago | 626.7K | $6.42B | |
|
Clearway Energy | CWEN.A Utilities | $30,59 | $31,37 | -2,49 % | 15 Days Ago | 145.4K | $6.42B | |
|
Sensient | SXT Basic Materials | $111,71 | $114,59 | -2,51 % | 11 Days Ago | 488.6K | $4.74B | |
|
Dominion Energy | D Utilities | $60,41 | $61,97 | -2,52 % | 277 Days Ago | 7.7M | $51.5B | |
| Atlantic Union | AUBAP | $25,27 | $25,93 | -2,55 % | 264 Days Ago | 10.4K | $2.27B | |
|
Cantaloupe | CTLP Technology | $11,07 | $11,36 | -2,55 % | 161 Days Ago | 1.3M | $811M | |
|
Urban Outfitters | URBN Consumer Cyclical | $76,21 | $78,22 | -2,57 % | 13 Days Ago | 2.0M | $6.83B | |
|
Enbridge | ENB Energy | $46,20 | $47,44 | -2,61 % | 63 Days Ago | 4.6M | $101B | |
|
CoStar Group | CSGP Real Estate | $94,60 | $97,15 | -2,62 % | 6 Days Ago | 2.8M | $40.1B | |
|
Bwx Technologies | BWXT Industrials | $149,50 | $153,53 | -2,62 % | 5 Days Ago | 1.4M | $13.7B | |
|
FirstService | FSV Real Estate | $195,80 | $201,10 | -2,64 % | 8 Days Ago | 120.2K | $8.90B | |
|
BridgeBio Pharma | BBIO Healthcare | $47,37 | $48,68 | -2,69 % | 22 Days Ago | 2.2M | $8.99B | |
|
Sterling | STRL Industrials | $263,05 | $270,38 | -2,71 % | 8 Days Ago | 815.4K | $8.00B | |
|
Rithm Capital | RITM.PR.B Real Estate | $25,15 | $25,86 | -2,75 % | 309 Days Ago | 38.8K | $13.1B | |
|
Green Brick | GRBK.PR.A Consumer Cyclical | $24,30 | $25,00 | -2,80 % | 307 Days Ago | 7.5K | $1.08B | |
|
Caterpillar | CAT Industrials | $428,69 | $441,15 | -2,82 % | 5 Days Ago | 4.0M | $202B | |
|
Western Digital | WDC Technology | $76,55 | $78,80 | -2,86 % | 5 Days Ago | 8.8M | $26.7B | |
|
Bank of Nova Scotia | BNS Financial Services | $55,44 | $57,07 | -2,86 % | 246 Days Ago | 1.6M | $69.1B | |
|
Sysco | SYY Consumer Defensive | $79,88 | $82,23 | -2,86 % | 242 Days Ago | 2.1M | $38.1B | |
|
Antero Midstream | AM Energy | $18,53 | $19,08 | -2,88 % | 36 Days Ago | 4.2M | $8.78B | |
|
Performance Food | PFGC Consumer Defensive | $100,50 | $103,50 | -2,90 % | 5 Days Ago | 1.0M | $15.7B | |
|
Ferguson Enterprises | FERG Industrials | $222,15 | $228,80 | -2,91 % | 6 Days Ago | 1.2M | $44.6B | |
|
Corning | GLW Technology | $62,05 | $63,91 | -2,91 % | 5 Days Ago | 5.8M | $53.1B | |
|
KeyCorp | KEY.PR.L Financial Services | $24,90 | $25,65 | -2,92 % | 267 Days Ago | 23.9K | $27.6B | |
|
Merus N.V | MRUS Healthcare | $65,56 | $67,59 | -3,00 % | 5 Days Ago | 664.7K | $4.88B | |
|
Ul Solutions | ULS Industrials | $71,90 | $74,15 | -3,03 % | 5 Days Ago | 1.1M | $14.4B | |
|
Southwest Gas | SWX Utilities | $77,85 | $80,29 | -3,04 % | 253 Days Ago | 423.5K | $5.82B | |
|
Ulta Beauty | ULTA Consumer Cyclical | $507,73 | $523,68 | -3,05 % | 5 Days Ago | 609.8K | $22.8B | |
|
Woodward | WWD Industrials | $259,29 | $267,45 | -3,05 % | 7 Days Ago | 760.7K | $15.4B | |
|
GE Vernova | GEV Industrials | $656,50 | $677,29 | -3,07 % | 5 Days Ago | 3.1M | $179B | |
|
Rb Global | RBA Industrials | $108,26 | $111,71 | -3,09 % | 18 Days Ago | 636.1K | $19.9B | |
|
ThredUp | TDUP Consumer Cyclical | $8,47 | $8,74 | -3,09 % | 46 Days Ago | 3.3M | $978M | |
|
CMS Energy | CMS Utilities | $74,08 | $76,45 | -3,10 % | 124 Days Ago | 2.9M | $22.2B | |
|
Synchrony Financial | SYF.PR.B Financial Services | $25,87 | $26,71 | -3,14 % | 202 Days Ago | 27.1K | $10.0B | |
|
Loews | L Financial Services | $90,29 | $93,23 | -3,15 % | 18 Days Ago | 984.6K | $18.9B | |
|
Bel Fuse | BELFB Technology | $127,50 | $131,68 | -3,17 % | 6 Days Ago | 201.5K | $1.58B | |
|
Calix | CALX Technology | $56,06 | $57,90 | -3,18 % | 13 Days Ago | 612.9K | $3.66B | |
|
Comfort Systems USA | FIX Industrials | $695,30 | $718,40 | -3,22 % | 5 Days Ago | 552.4K | $24.5B | |
|
Osisko Gold | OR Basic Materials | $27,94 | $28,87 | -3,22 % | 14 Days Ago | 763.5K | $5.26B | |
|
Garrett Motion | GTX Consumer Cyclical | $12,89 | $13,32 | -3,23 % | 8 Days Ago | 1.7M | $2.60B | |
|
Boston Scientific | BSX Healthcare | $105,41 | $108,94 | -3,24 % | 13 Days Ago | 6.3M | $156B | |
|
Ducommun | DCO Industrials | $89,58 | $92,58 | -3,24 % | 7 Days Ago | 167.0K | $1.33B | |
|
Bank of New York | BK Financial Services | $99,81 | $103,16 | -3,25 % | 6 Days Ago | 3.7M | $70.4B | |
|
Mp Materials | MP Basic Materials | $63,69 | $65,84 | -3,27 % | 7 Days Ago | 15.4M | $11.3B | |
|
Flutter | FLUT Consumer Cyclical | $299,62 | $309,77 | -3,28 % | 18 Days Ago | 2.0M | $52.8B | |
|
Shell plc | SHEL Energy | $72,00 | $74,46 | -3,30 % | 369 Days Ago | 5.4M | $211B | |
|
Bank of N.T | NTB Financial Services | $42,40 | $43,85 | -3,31 % | 56 Days Ago | 205.1K | $1.90B | |
|
Nelnet | NNI Financial Services | $123,09 | $127,32 | -3,32 % | 272 Days Ago | 66.6K | $4.47B | |
|
Oge Energy | OGE Utilities | $45,33 | $46,91 | -3,37 % | 124 Days Ago | 1.1M | $9.13B | |
|
Cintas | CTAS Industrials | $221,50 | $229,24 | -3,38 % | 60 Days Ago | 1.3M | $89.3B | |
|
Ormat Technologies | ORA Utilities | $88,71 | $91,81 | -3,38 % | 13 Days Ago | 442.4K | $5.43B | |
|
Coca-Cola | CCEP Consumer Defensive | $97,27 | $100,67 | -3,38 % | 12 Days Ago | 1.8M | $45.7B | |
|
Global Ship Lease | GSL Industrials | $28,24 | $29,23 | -3,39 % | 11 Days Ago | 269.8K | $1.01B | |
|
Imperial Oil | IMO Energy | $83,32 | $86,26 | -3,41 % | 7 Days Ago | 581.5K | $42.4B | |
|
Netgear | NTGR Technology | $30,47 | $31,55 | -3,42 % | 230 Days Ago | 624.7K | $742M | |
|
Esco Technologies | ESE Technology | $191,54 | $198,34 | -3,43 % | 19 Days Ago | 161.7K | $4.95B | |
|
Atlantic Union | AUB.PR.A Financial Services | $25,04 | $25,93 | -3,43 % | 264 Days Ago | 13.3K | $2.25B | |
|
BlackRock | BLK Financial Services | $1 091,80 | $1 130,66 | -3,44 % | 11 Days Ago | 673.2K | $169B | |
|
CME | CME Financial Services | $280,76 | $290,79 | -3,45 % | 64 Days Ago | 3.0M | $101B | |
|
Sportradar Group AG | SRAD Technology | $29,57 | $30,63 | -3,46 % | 19 Days Ago | 2.0M | $8.75B | |
|
Ocular Therapeutix | OCUL Healthcare | $11,92 | $12,35 | -3,48 % | 8 Days Ago | 1.6M | $1.90B | |
|
Agnico Eagle Mines | AEM Basic Materials | $125,22 | $129,77 | -3,51 % | 14 Days Ago | 3.8M | $62.9B | |
|
National Fuel Gas | NFG Energy | $86,65 | $89,82 | -3,53 % | 21 Days Ago | 892.2K | $7.83B | |
|
Savers Value Village | SVV Consumer Cyclical | $11,47 | $11,89 | -3,53 % | 85 Days Ago | 2.0M | $1.78B | |
|
Bentley Systems | BSY Technology | $57,12 | $59,25 | -3,59 % | 7 Days Ago | 1.5M | $17.3B | |
|
PPL | PPL Utilities | $35,66 | $36,99 | -3,60 % | 13 Days Ago | 5.3M | $25.0B | |
|
Itt | ITT Industrials | $164,04 | $170,16 | -3,60 % | 5 Days Ago | 690.1K | $12.8B | |
|
Main Street Capital | MAIN Financial Services | $63,99 | $66,39 | -3,62 % | 12 Days Ago | 574.8K | $5.70B | |
|
General Dynamics | GD Industrials | $310,74 | $322,50 | -3,65 % | 12 Days Ago | 891.1K | $83.6B | |
|
Seneca Foods | SENEA Consumer Defensive | $103,44 | $107,36 | -3,65 % | 6 Days Ago | 36.2K | $713M | |
|
Couchbase | BASE Technology | $24,24 | $25,16 | -3,66 % | 46 Days Ago | 869.8K | $1.33B | |
|
UGI | UGI Utilities | $36,05 | $37,42 | -3,66 % | 14 Days Ago | 1.2M | $7.73B | |
|
Kroger | KR Consumer Defensive | $71,36 | $74,11 | -3,71 % | 43 Days Ago | 7.3M | $47.2B | |
|
Qiagen N.V | QGEN Healthcare | $49,94 | $51,88 | -3,74 % | 11 Days Ago | 1.4M | $10.8B | |
|
Tapestry | TPR Consumer Cyclical | $106,31 | $110,44 | -3,74 % | 8 Days Ago | 4.5M | $22.1B | |
|
Constellation Energy | CEG Utilities | $340,77 | $354,01 | -3,74 % | 5 Days Ago | 2.9M | $107B | |
|
Canadian Imperial | CM Financial Services | $71,78 | $74,63 | -3,82 % | 13 Days Ago | 989.9K | $67.1B | |
|
Cisco Systems | CSCO Technology | $67,11 | $69,78 | -3,83 % | 36 Days Ago | 21.6M | $266B | |
|
Vontier | VNT Technology | $40,39 | $42,00 | -3,83 % | 5 Days Ago | 1.9M | $5.93B | |
|
Goldman Sachs | GS Financial Services | $709,57 | $737,88 | -3,84 % | 6 Days Ago | 3.0M | $218B | |
|
Rithm Capital | RITM.PR.A Real Estate | $25,21 | $26,22 | -3,85 % | 305 Days Ago | 13.2K | $13.1B | |
|
PriceSmart | PSMT Consumer Defensive | $109,20 | $113,59 | -3,86 % | 25 Days Ago | 224.3K | $3.36B | |
| Pacer U.S. Large Cap | COWG | $34,47 | $35,87 | -3,90 % | 168 Days Ago | 886.9K | $11.0B | |
|
Colliers | CIGI Real Estate | $150,83 | $156,96 | -3,91 % | 272 Days Ago | 173.4K | $7.59B | |
|
Rev | REVG Industrials | $48,37 | $50,34 | -3,91 % | 29 Days Ago | 603.5K | $2.36B | |
|
Wynn Resorts | WYNN Consumer Cyclical | $107,93 | $112,36 | -3,94 % | 26 Days Ago | 1.7M | $11.3B | |
|
JPMorgan Chase | JPM Financial Services | $289,37 | $301,29 | -3,96 % | 7 Days Ago | 12.0M | $796B | |
|
Mercury Systems | MRCY Industrials | $52,17 | $54,32 | -3,96 % | 57 Days Ago | 463.8K | $3.12B | |
|
FirstEnergy | FE Utilities | $43,19 | $44,97 | -3,96 % | 334 Days Ago | 5.1M | $24.9B | |
|
Kellanova | K Consumer Defensive | $79,92 | $83,22 | -3,97 % | 154 Days Ago | 2.6M | $27.8B | |
|
Seaboard | SEB Industrials | $3 168,58 | $3 300,00 | -3,98 % | 319 Days Ago | 1.6K | $3.04B | |
|
Webster Financial | WBS.PR.G Financial Services | $24,25 | $25,26 | -4,00 % | 278 Days Ago | 5.6K | $4.16B | |
|
Toronto-Dominion | TD Financial Services | $72,55 | $75,58 | -4,01 % | 13 Days Ago | 3.8M | $125B | |
|
Viking Holdings | VIK Consumer Cyclical | $57,56 | $59,97 | -4,02 % | 5 Days Ago | 2.6M | $25.5B | |
|
Nexstar Media | NXST Communication Services | $184,60 | $192,36 | -4,03 % | 7 Days Ago | 189.5K | $5.20B | |
|
Api | APG Industrials | $35,07 | $36,55 | -4,05 % | 5 Days Ago | 3.4M | $14.6B | |
| PIMCO Preferred and | PRFD | $50,85 | $53,00 | -4,06 % | 118 Days Ago | 5.1K | $5.58B | |
|
Charles Schwab | SCHW Financial Services | $95,53 | $99,59 | -4,08 % | 7 Days Ago | 9.8M | $174B | |
|
Esab | ESAB Industrials | $130,42 | $135,97 | -4,08 % | 272 Days Ago | 534.4K | $8.13B | |
|
First Trust High | FTHY Financial Services | $14,51 | $15,13 | -4,10 % | 309 Days Ago | 114.9K | $534M | |
|
Ralph Lauren | RL Consumer Cyclical | $293,77 | $306,34 | -4,10 % | 6 Days Ago | 676.0K | $17.8B | |
|
Palantir | PLTR Technology | $154,27 | $160,89 | -4,11 % | 5 Days Ago | 61.0M | $364B | |
|
EnPro Industries | NPO Industrials | $209,91 | $218,93 | -4,12 % | 6 Days Ago | 172.6K | $4.42B | |
|
Amphenol | APH Technology | $104,31 | $108,85 | -4,17 % | 13 Days Ago | 8.7M | $127B | |
|
Bank of Montreal | BMO Financial Services | $110,82 | $115,66 | -4,18 % | 13 Days Ago | 730.5K | $80.0B | |
|
Royal Bank of Canada | RY Financial Services | $128,61 | $134,26 | -4,21 % | 13 Days Ago | 1.1M | $181B | |
|
Ensign Group | ENSG Healthcare | $151,75 | $158,45 | -4,23 % | 272 Days Ago | 558.4K | $8.76B | |
|
Stantec | STN Industrials | $108,66 | $113,50 | -4,26 % | 15 Days Ago | 182.8K | $12.4B | |
|
Paramount Global | PARA Communication Services | $13,01 | $13,59 | -4,27 % | 11 Days Ago | 9.7M | $9.04B | |
|
GFL Environmental | GFL Industrials | $49,78 | $52,00 | -4,27 % | 92 Days Ago | 1.3M | $18.1B | |
|
Virtus Artificial | AIO Financial Services | $24,59 | $25,69 | -4,28 % | 175 Days Ago | 57.4K | $846M | |
|
Rithm Capital | RITM Real Estate | $12,05 | $12,59 | -4,29 % | 8 Days Ago | 4.2M | $6.39B | |
|
Graham | GHM Industrials | $55,51 | $58,00 | -4,29 % | 5 Days Ago | 116.7K | $609M | |
|
Rithm Capital | RITM.PR.D Real Estate | $24,16 | $25,25 | -4,32 % | 355 Days Ago | 142.1K | $12.6B | |
|
DXP Enterprises | DXPE Industrials | $110,02 | $115,00 | -4,33 % | 6 Days Ago | 193.5K | $1.73B | |
|
Trimble | TRMB Technology | $82,64 | $86,42 | -4,37 % | 8 Days Ago | 2.2M | $19.7B | |
|
Morgan Stanley | MS Financial Services | $139,09 | $145,48 | -4,39 % | 6 Days Ago | 6.7M | $222B | |
|
CBRE | CBRE Real Estate | $153,94 | $161,03 | -4,40 % | 7 Days Ago | 1.8M | $45.8B | |
|
U.S. Cellular | USM Communication Services | $73,50 | $76,90 | -4,42 % | 11 Days Ago | 396.0K | $6.25B | |
|
Edwards Lifesciences | EW Healthcare | $79,33 | $83,00 | -4,42 % | 11 Days Ago | 3.2M | $46.5B | |
|
Meta Platforms | META Communication Services | $750,01 | $784,75 | -4,43 % | 5 Days Ago | 19.0M | $1.75T | |
|
Northern Trust | NTRS Financial Services | $127,06 | $133,00 | -4,47 % | 33 Days Ago | 1.4M | $24.2B | |
|
Aramark | ARMK Industrials | $42,49 | $44,49 | -4,50 % | 13 Days Ago | 2.0M | $11.1B | |
|
Popular | BPOP Financial Services | $113,19 | $118,54 | -4,51 % | 13 Days Ago | 548.1K | $7.69B | |
|
M&T Bank | MTB.PR.H Financial Services | $24,94 | $26,12 | -4,52 % | 271 Days Ago | 11.5K | $4.13B | |
|
Copa Holdings S.A | CPA Industrials | $108,99 | $114,15 | -4,52 % | 26 Days Ago | 246.2K | $4.49B | |
|
Houlihan Lokey | HLI Financial Services | $189,79 | $198,78 | -4,52 % | 19 Days Ago | 356.4K | $13.3B | |
|
South Bow | SOBO Energy | $26,35 | $27,60 | -4,53 % | 153 Days Ago | 428.7K | $5.49B | |
|
Teledyne | TDY Technology | $544,69 | $570,56 | -4,53 % | 13 Days Ago | 446.3K | $25.5B | |
|
Raymond James | RJF.PR.B Financial Services | $25,24 | $26,44 | -4,54 % | 133 Days Ago | 1.9K | $5.13B | |
|
Rockwell Automation | ROK Industrials | $344,50 | $360,92 | -4,55 % | 12 Days Ago | 1.1M | $38.8B | |
|
UBS Group AG | UBS Financial Services | $36,67 | $38,42 | -4,55 % | 11 Days Ago | 3.7M | $101B | |
|
Eaton | ETN Industrials | $381,29 | $399,56 | -4,57 % | 8 Days Ago | 2.4M | $149B | |
|
Axos Financial | AX Financial Services | $84,41 | $88,46 | -4,58 % | 253 Days Ago | 537.5K | $4.77B | |
|
Norfolk Southern | NSC Industrials | $274,85 | $288,11 | -4,60 % | 12 Days Ago | 2.7M | $61.7B | |
|
Federal Signal | FSS Industrials | $122,57 | $128,50 | -4,61 % | 6 Days Ago | 1.1M | $7.45B | |
|
Uranium Energy | UEC Energy | $8,67 | $9,09 | -4,62 % | 11 Days Ago | 13.4M | $3.85B | |
|
SomniGroup | SGI Consumer Cyclical | $72,19 | $75,69 | -4,62 % | 12 Days Ago | 2.4M | $15.1B | |
|
Tempur Sealy | TPX Consumer Cyclical | $72,19 | $75,69 | -4,62 % | 12 Days Ago | 2.4M | $11.9B | |
|
Howmet Aerospace | HWM Industrials | $184,26 | $193,26 | -4,66 % | 6 Days Ago | 5.1M | $74.3B | |
|
Boyd Gaming | BYD Consumer Cyclical | $83,65 | $87,76 | -4,68 % | 26 Days Ago | 1.4M | $6.71B | |
|
Globe Life | GL Financial Services | $137,24 | $144,00 | -4,69 % | 5 Days Ago | 756.6K | $11.3B | |
|
American National | ANG.PR.D Financial Services | $25,29 | $26,54 | -4,71 % | 190 Days Ago | 3.8K | $2.01B | |
|
Deutsche Bank AG | DB Financial Services | $32,53 | $34,14 | -4,72 % | 12 Days Ago | 3.2M | $63.8B | |
|
Carriage Services | CSV Consumer Cyclical | $45,22 | $47,48 | -4,76 % | 18 Days Ago | 81.1K | $710M | |
|
Rush Street | RSI Consumer Cyclical | $19,35 | $20,32 | -4,77 % | 5 Days Ago | 4.7M | $4.43B | |
|
Soleno Therapeutics | SLNO Healthcare | $86,00 | $90,32 | -4,78 % | 27 Days Ago | 1.0M | $4.54B | |
|
Wayfair | W Consumer Cyclical | $65,22 | $68,50 | -4,79 % | 6 Days Ago | 6.8M | $8.37B | |
|
Lincoln Educational | LINC Consumer Defensive | $23,04 | $24,20 | -4,79 % | 67 Days Ago | 260.6K | $728M | |
|
Evolv Technologies | EVLV Industrials | $6,75 | $7,09 | -4,80 % | 7 Days Ago | 2.6M | $1.11B | |
|
Ecolab | ECL Basic Materials | $261,01 | $274,17 | -4,80 % | 33 Days Ago | 893.8K | $74.0B | |
|
BlackRock Science | BSTZ Financial Services | $21,21 | $22,28 | -4,80 % | 224 Days Ago | 363.5K | $1.50B | |
|
Bel Fuse | BELFA Technology | $111,60 | $117,23 | -4,80 % | 6 Days Ago | 4.4K | $1.58B | |
|
Interactive Brokers | IBKR Financial Services | $63,61 | $66,82 | -4,80 % | 6 Days Ago | 8.0M | $108B | |
|
Rambus | RMBS Technology | $72,41 | $76,07 | -4,81 % | 6 Days Ago | 1.9M | $7.79B | |
|
Wheaton Precious | WPM Basic Materials | $92,10 | $96,83 | -4,88 % | 13 Days Ago | 1.6M | $41.8B | |
|
Athene Holding | ATH.PR.E Financial Services | $26,15 | $27,50 | -4,91 % | 267 Days Ago | 9.7K | $5.33B | |
|
AT&T | T Communication Services | $27,75 | $29,19 | -4,93 % | 35 Days Ago | 38.8M | $198B | |
|
Brookfield | BN Financial Services | $65,33 | $68,75 | -4,97 % | 18 Days Ago | 2.8M | $103B | |
|
State Street | STT Financial Services | $108,59 | $114,28 | -4,98 % | 6 Days Ago | 2.0M | $31.9B | |
|
Core & Main | CNM Industrials | $62,68 | $65,97 | -4,99 % | 8 Days Ago | 1.7M | $12.4B | |
|
Brookdale Senior | BKD Healthcare | $7,61 | $8,01 | -4,99 % | 22 Days Ago | 2.1M | $1.78B |
Les données sont mises à jour régulièrement. Les plus hauts et plus bas sur 52 semaines sont basés sur les prix de clôture.