vendredi 17 juillet 2026 - 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
70
Nouveaux plus hauts 52S aujourd'hui
2
Nouveaux plus bas 52S aujourd'hui
4
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 |
|---|---|---|---|---|---|---|---|
|
Arcellx | ACLX
Healthcare
|
$115,07 | $115,13 | -0,05 % |
|
93 Days Ago | 13.2M | $6.73Mrd |
|
United States Steel | X
Basic Materials
|
$54,84 | $54,91 | -0,13 % |
|
398 Days Ago | 14.5M | $12.42Mrd |
|
Radius Recycling | RDUS
Basic Materials
|
$30,00 | $30,04 | -0,13 % |
|
376 Days Ago | 1.7M | $847.7M |
|
BrightSpring Health | BTSG
Healthcare
|
$64,08 | $64,18 | -0,16 % |
|
37 Days Ago | 2.5M | $9.30Mrd |
|
PlayAGS | AGS
Consumer Cyclical
|
$12,49 | $12,51 | -0,16 % |
|
387 Days Ago | 1.0M | $513.8M |
|
Veris Residential | VRE
Real Estate
|
$18,99 | $19,03 | -0,21 % |
|
104 Days Ago | 4.3M | $1.94Mrd |
|
Nuvalent | NUVL
Healthcare
|
$123,35 | $123,62 | -0,22 % |
|
40 Days Ago | 2.2M | $8.49Mrd |
|
Apellis | APLS
Healthcare
|
$41,03 | $41,14 | -0,27 % |
|
74 Days Ago | 28.6M | $5.23Mrd |
|
Cabot | CBT
Basic Materials
|
$89,21 | $89,46 | -0,28 % |
|
51 Days Ago | 477.5k | $4.01Mrd |
|
Organon | OGN
Healthcare
|
$13,44 | $13,49 | -0,37 % |
|
37 Days Ago | 2.1M | $2.24Mrd |
|
Fortinet | FTNT
Technology
|
$149,49 | $150,07 | -0,39 % |
|
45 Days Ago | 5.0M | $61.54Mrd |
|
Terns | TERN
Healthcare
|
$52,95 | $53,19 | -0,45 % |
|
115 Days Ago | 6.3M | $6.10Mrd |
|
Madison Square | MSGE
Consumer Cyclical
|
$74,57 | $74,94 | -0,49 % |
|
38 Days Ago | 714.5k | $3.00Mrd |
|
Central Garden & Pet | CENTA
Consumer Defensive
|
$37,94 | $38,15 | -0,55 % |
|
37 Days Ago | 323.7k | $2.16Mrd |
|
Talkspace | TALK
Healthcare
|
$5,20 | $5,23 | -0,57 % |
|
48 Days Ago | 2.5M | $866.0M |
|
CNO Financial | CNO
Financial Services
|
$50,41 | $50,71 | -0,59 % |
|
37 Days Ago | 317.2k | $4.12Mrd |
|
Clearwater Analytics | CWAN
Technology
|
$24,26 | $24,43 | -0,70 % |
|
38 Days Ago | 5.1M | $7.19Mrd |
|
Taylor Morrison Home | TMHC
Consumer Cyclical
|
$71,95 | $72,50 | -0,76 % |
|
317 Days Ago | 2.7M | $6.09Mrd |
|
ProAssurance | PRA
Financial Services
|
$24,66 | $24,85 | -0,76 % |
|
115 Days Ago | 542.5k | $1.27Mrd |
|
Idex | IEX
Industrials
|
$222,04 | $223,94 | -0,85 % |
|
39 Days Ago | 430.7k | $13.57Mrd |
|
Electronic Arts | EA
Communication Services
|
$203,12 | $204,89 | -0,86 % |
|
200 Days Ago | 950.4k | $50.68Mrd |
|
Aspen Insurance | AHL
Financial Services
|
$36,71 | $37,03 | -0,86 % |
|
299 Days Ago | 172.0k | $3.38Mrd |
|
Oscar Health | OSCR
Healthcare
|
$29,14 | $29,42 | -0,95 % |
|
38 Days Ago | 6.2M | $4.89Mrd |
|
DaVita | DVA
Healthcare
|
$209,75 | $211,80 | -0,97 % |
|
37 Days Ago | 552.2k | $10.01Mrd |
|
Olaplex Holdings | OLPX
Consumer Cyclical
|
$2,04 | $2,06 | -0,97 % |
|
52 Days Ago | 6.5M | $1.36Mrd |
|
Aegon N.V | AEG
Financial Services
|
$9,01 | $9,10 | -0,99 % |
|
4 Days Ago | 5.7M | $12.15Mrd |
|
Azek Company | AZEK
Industrials
|
$54,35 | $54,91 | -1,02 % |
|
584 Days Ago | 26.8M | $7.82Mrd |
|
Woodward | WWD
Industrials
|
$402,50 | $407,00 | -1,11 % |
|
96 Days Ago | 844.4k | $21.76Mrd |
|
Sila Realty Trust | SILA
Real Estate
|
$30,29 | $30,63 | -1,11 % |
|
74 Days Ago | 241.7k | $1.68Mrd |
|
Frontline Plc | FRO
Energy
|
$39,43 | $39,89 | -1,15 % |
|
139 Days Ago | 6.7M | $7.77Mrd |
|
Dominion Energy | D
Utilities
|
$68,15 | $68,97 | -1,19 % |
|
62 Days Ago | 7.7M | $54.95Mrd |
|
HomeTrust | HTB
Financial Services
|
$47,78 | $48,36 | -1,20 % |
|
37 Days Ago | 67.5k | $778.3M |
|
Credit Acceptance | CACC
Financial Services
|
$572,79 | $579,80 | -1,21 % |
|
51 Days Ago | 160.0k | $5.71Mrd |
|
Clear Channel | CCO
Communication Services
|
$2,40 | $2,43 | -1,23 % |
|
146 Days Ago | 11.4M | $1.19Mrd |
|
Centessa | CNTA
Healthcare
|
$39,76 | $40,26 | -1,24 % |
|
110 Days Ago | 1.4M | $6.10Mrd |
|
Liquidia | LQDA
Healthcare
|
$71,80 | $72,71 | -1,25 % |
|
37 Days Ago | 2.1M | $3.30Mrd |
|
Royal Bank of Canada | RY
Financial Services
|
$199,07 | $201,74 | -1,32 % |
|
37 Days Ago | 1.4M | $243.8Mrd |
|
Aramark | ARMK
Industrials
|
$54,20 | $54,93 | -1,33 % |
|
37 Days Ago | 1.7M | $12.16Mrd |
|
CSX | CSX
Industrials
|
$47,39 | $48,03 | -1,33 % |
|
37 Days Ago | 13.7M | $85.89Mrd |
|
Caterpillar | CAT
Industrials
|
$933,93 | $946,83 | -1,36 % |
|
45 Days Ago | 2.4M | $386.6Mrd |
|
Bank of N.T | NTB
Financial Services
|
$58,46 | $59,27 | -1,37 % |
|
40 Days Ago | 178.4k | $2.32Mrd |
|
Federated Hermes | FHI
Financial Services
|
$58,21 | $59,05 | -1,42 % |
|
95 Days Ago | 417.8k | $4.28Mrd |
|
Kennedy-Wilson | KW
Real Estate
|
$10,92 | $11,09 | -1,53 % |
|
73 Days Ago | 4.1M | $1.51Mrd |
|
Tjx Companies | TJX
Consumer Cyclical
|
$167,33 | $170,00 | -1,57 % |
|
38 Days Ago | 3.6M | $175.8Mrd |
|
Pinnacle West | PNW
Utilities
|
$103,27 | $104,92 | -1,57 % |
|
101 Days Ago | 602.9k | $12.52Mrd |
|
West Pharmaceutical | WST
Healthcare
|
$331,43 | $336,82 | -1,60 % |
|
40 Days Ago | 424.3k | $22.07Mrd |
|
Miller Industries | MLR
Consumer Cyclical
|
$49,06 | $49,89 | -1,66 % |
|
74 Days Ago | 34.9k | $542.1M |
|
Fidelis Insurance | FIHL
Financial Services
|
$23,65 | $24,06 | -1,70 % |
|
62 Days Ago | 274.1k | $1.81Mrd |
|
Exelixis | EXEL
Healthcare
|
$53,00 | $53,93 | -1,72 % |
|
38 Days Ago | 2.0M | $11.96Mrd |
|
Arrow Electronics | ARW
Technology
|
$229,27 | $233,30 | -1,73 % |
|
46 Days Ago | 276.3k | $9.58Mrd |
|
Zscaler | ZS
Technology
|
$301,43 | $306,77 | -1,74 % |
|
408 Days Ago | 3.4M | $18.98Mrd |
|
Curbline Properties | CURB
Real Estate
|
$30,45 | $30,99 | -1,74 % |
|
37 Days Ago | 883.1k | $2.99Mrd |
|
Axsome Therapeutics | AXSM
Healthcare
|
$253,40 | $257,92 | -1,75 % |
|
37 Days Ago | 615.7k | $9.51Mrd |
|
Monarch Casino | MCRI
Consumer Cyclical
|
$128,54 | $130,85 | -1,77 % |
|
37 Days Ago | 203.9k | $2.09Mrd |
|
Phillips Edison | PECO
Real Estate
|
$41,48 | $42,26 | -1,85 % |
|
39 Days Ago | 1.2M | $5.41Mrd |
|
Atlanta Braves | BATRA
Communication Services
|
$55,01 | $56,06 | -1,87 % |
|
73 Days Ago | 41.3k | $3.44Mrd |
|
Global Business | GBTG
Consumer Cyclical
|
$9,36 | $9,54 | -1,89 % |
|
75 Days Ago | 817.8k | $3.21Mrd |
|
PriceSmart | PSMT
Consumer Defensive
|
$179,73 | $183,19 | -1,89 % |
|
37 Days Ago | 295.2k | $4.92Mrd |
|
Marex Group plc | MRX
Financial Services
|
$62,50 | $63,71 | -1,90 % |
|
38 Days Ago | 604.8k | $3.80Mrd |
|
Carpenter Technology | CRS
Industrials
|
$563,60 | $574,52 | -1,90 % |
|
37 Days Ago | 694.0k | $21.26Mrd |
|
Materion | MTRN
Basic Materials
|
$252,14 | $257,14 | -1,94 % |
|
37 Days Ago | 293.6k | $3.87Mrd |
|
Guess | GES
Consumer Cyclical
|
$16,81 | $17,15 | -1,98 % |
|
228 Days Ago | 9.1M | $876.7M |
|
Bel Fuse | BELFB
Technology
|
$302,15 | $308,27 | -1,99 % |
|
69 Days Ago | 186.7k | $3.42Mrd |
|
Pitney Bowes | PBI
Industrials
|
$17,24 | $17,59 | -1,99 % |
|
37 Days Ago | 3.1M | $2.30Mrd |
|
Select Medical | SEM
Healthcare
|
$16,65 | $16,99 | -2,00 % |
|
236 Days Ago | 1.2M | $2.04Mrd |
|
Goldman Sachs | GS
Financial Services
|
$1 076,17 | $1 098,36 | -2,02 % |
|
44 Days Ago | 1.6M | $276.4Mrd |
|
Krystal Biotech | KRYS
Healthcare
|
$324,75 | $331,49 | -2,03 % |
|
37 Days Ago | 250.7k | $7.89Mrd |
|
CVS Health | CVS
Healthcare
|
$100,68 | $102,77 | -2,03 % |
|
37 Days Ago | 7.4M | $101.1Mrd |
|
United Rentals | URI
Industrials
|
$1 084,01 | $1 106,88 | -2,07 % |
|
40 Days Ago | 462.6k | $61.04Mrd |
|
Avanos Medical | AVNS
Healthcare
|
$24,96 | $25,49 | -2,08 % |
|
48 Days Ago | 466.7k | $1.15Mrd |
|
Establishment Labs | ESTA
Healthcare
|
$84,21 | $86,00 | -2,08 % |
|
37 Days Ago | 448.7k | $1.91Mrd |
|
Marcus | MCS
Communication Services
|
$22,03 | $22,50 | -2,09 % |
|
37 Days Ago | 127.9k | $572.7M |
|
BlackRock Capital | BCAT
Financial Services
|
$15,71 | $16,05 | -2,12 % |
|
37 Days Ago | 936.9k | $1.55Mrd |
|
Travelers Companies | TRV
Financial Services
|
$306,47 | $313,12 | -2,12 % |
|
139 Days Ago | 1.5M | $64.37Mrd |
|
Origin Bancorp | OBK
Financial Services
|
$49,28 | $50,35 | -2,13 % |
|
37 Days Ago | 59.0k | $1.44Mrd |
|
Cohen & Steers | CNS
Financial Services
|
$77,13 | $78,81 | -2,13 % |
|
374 Days Ago | 106.4k | $3.46Mrd |
|
South Bow | SOBO
Energy
|
$37,63 | $38,45 | -2,13 % |
|
37 Days Ago | 509.7k | $6.66Mrd |
|
Evergy | EVRG
Utilities
|
$83,44 | $85,27 | -2,15 % |
|
101 Days Ago | 1.9M | $18.86Mrd |
|
Anywhere Real Estate | HOUS
Real Estate
|
$17,64 | $18,03 | -2,16 % |
|
193 Days Ago | 11.5M | $1.98Mrd |
|
Bar Harbor | BHB
Financial Services
|
$36,39 | $37,20 | -2,18 % |
|
40 Days Ago | 78.5k | $568.6M |
|
Graham | GHM
Industrials
|
$107,57 | $110,01 | -2,22 % |
|
44 Days Ago | 353.8k | $1.08Mrd |
|
Amneal | AMRX
Healthcare
|
$16,24 | $16,61 | -2,23 % |
|
37 Days Ago | 2.3M | $4.15Mrd |
|
Ligand | LGND
Healthcare
|
$253,25 | $259,03 | -2,23 % |
|
37 Days Ago | 150.5k | $4.56Mrd |
|
Enova International | ENVA
Financial Services
|
$189,16 | $193,54 | -2,26 % |
|
37 Days Ago | 260.1k | $4.23Mrd |
|
CTO Realty Growth | CTO
Real Estate
|
$20,60 | $21,08 | -2,28 % |
|
38 Days Ago | 177.2k | $637.5M |
|
Imax | IMAX
Communication Services
|
$42,32 | $43,31 | -2,29 % |
|
38 Days Ago | 698.1k | $1.98Mrd |
|
Atlanta Braves | BATRK
Communication Services
|
$50,82 | $52,05 | -2,36 % |
|
74 Days Ago | 775.1k | $3.19Mrd |
|
W.K. Kellogg | KLG
Consumer Defensive
|
$23,00 | $23,56 | -2,38 % |
|
367 Days Ago | 7.2M | $1.99Mrd |
|
RBC Bearings | RBC
Industrials
|
$616,95 | $632,00 | -2,38 % |
|
73 Days Ago | 250.1k | $18.64Mrd |
|
Liquidity Services | LQDT
Consumer Cyclical
|
$37,88 | $38,83 | -2,45 % |
|
73 Days Ago | 135.7k | $1.07Mrd |
|
Crocs | CROX
Consumer Cyclical
|
$126,27 | $129,45 | -2,46 % |
|
40 Days Ago | 1.3M | $5.41Mrd |
|
Ryder System | R
Industrials
|
$277,23 | $284,25 | -2,47 % |
|
37 Days Ago | 487.5k | $9.99Mrd |
|
Pediatrix Medical | MD
Healthcare
|
$24,37 | $24,99 | -2,48 % |
|
233 Days Ago | 481.0k | $1.91Mrd |
|
Ross Stores | ROST
Consumer Cyclical
|
$236,77 | $242,81 | -2,49 % |
|
37 Days Ago | 2.2M | $73.22Mrd |
|
Wabtec | WAB
Industrials
|
$268,89 | $275,84 | -2,52 % |
|
101 Days Ago | 416.0k | $45.31Mrd |
| Atlantic Union | AUBAP | $25,27 | $25,93 | -2,55 % |
|
612 Days Ago | 10.4k | $2.27Mrd |
|
Boyd Gaming | BYD
Consumer Cyclical
|
$87,67 | $89,96 | -2,55 % |
|
185 Days Ago | 652.9k | $6.73Mrd |
|
Allstate | ALL
Financial Services
|
$221,81 | $227,62 | -2,55 % |
|
61 Days Ago | 916.3k | $56.21Mrd |
|
Tennant Company | TNC
Industrials
|
$86,59 | $88,86 | -2,55 % |
|
37 Days Ago | 131.8k | $1.47Mrd |
|
Primerica | PRI
Financial Services
|
$280,64 | $288,03 | -2,57 % |
|
299 Days Ago | 130.4k | $8.89Mrd |
|
Digi International | DGII
Technology
|
$68,96 | $70,79 | -2,59 % |
|
47 Days Ago | 264.4k | $2.12Mrd |
|
Fortis | FTS
Utilities
|
$57,26 | $58,78 | -2,59 % |
|
125 Days Ago | 533.4k | $28.80Mrd |
|
InvenTrust | IVT
Real Estate
|
$34,62 | $35,54 | -2,59 % |
|
38 Days Ago | 1.2M | $2.51Mrd |
|
QCR Holdings | QCRH
Financial Services
|
$94,71 | $97,25 | -2,61 % |
|
37 Days Ago | 70.8k | $1.46Mrd |
|
Horace Mann | HMN
Financial Services
|
$48,30 | $49,60 | -2,62 % |
|
37 Days Ago | 341.6k | $1.87Mrd |
|
W.W. Grainger | GWW
Industrials
|
$1 313,92 | $1 349,74 | -2,65 % |
|
39 Days Ago | 177.7k | $55.19Mrd |
|
Mueller Industries | MLI
Industrials
|
$137,75 | $141,51 | -2,66 % |
|
72 Days Ago | 591.8k | $15.06Mrd |
|
Moog | MOG.A
Industrials
|
$398,03 | $409,06 | -2,70 % |
|
37 Days Ago | 194.5k | $9.71Mrd |
|
Preferred Bank | PFBC
Financial Services
|
$100,26 | $103,05 | -2,71 % |
|
213 Days Ago | 74.3k | $1.16Mrd |
|
Freeport-McMoRan | FCX
Basic Materials
|
$70,13 | $72,09 | -2,72 % |
|
47 Days Ago | 12.8M | $88.36Mrd |
|
AbbVie | ABBV
Healthcare
|
$254,49 | $261,64 | -2,73 % |
|
17 Days Ago | 6.9M | $351.5Mrd |
|
Simmons First | SFNC
Financial Services
|
$22,00 | $22,62 | -2,74 % |
|
37 Days Ago | 1.2M | $3.05Mrd |
|
Olo | OLO
Technology
|
$10,26 | $10,55 | -2,75 % |
|
354 Days Ago | 18.7M | $1.74Mrd |
|
General Dynamics | GD
Industrials
|
$359,53 | $369,70 | -2,75 % |
|
184 Days Ago | 947.7k | $86.32Mrd |
|
HBT Financial | HBT
Financial Services
|
$29,99 | $30,85 | -2,79 % |
|
37 Days Ago | 147.0k | $1.02Mrd |
|
Vestis | VSTS
Industrials
|
$13,14 | $13,52 | -2,81 % |
|
45 Days Ago | 785.0k | $1.25Mrd |
|
Cincinnati Financial | CINF
Financial Services
|
$169,34 | $174,27 | -2,83 % |
|
163 Days Ago | 702.5k | $25.61Mrd |
|
Trico Bancshares | TCBK
Financial Services
|
$51,67 | $53,18 | -2,84 % |
|
165 Days Ago | 91.3k | $1.63Mrd |
|
Cts | CTS
Technology
|
$66,63 | $68,59 | -2,86 % |
|
37 Days Ago | 271.7k | $1.59Mrd |
|
TFS Financial | TFSL
Financial Services
|
$16,51 | $17,00 | -2,88 % |
|
37 Days Ago | 981.7k | $4.13Mrd |
|
J. M. Smucker | SJM
Consumer Defensive
|
$115,94 | $119,39 | -2,89 % |
|
143 Days Ago | 817.8k | $10.21Mrd |
|
Aclaris Therapeutics | ACRS
Healthcare
|
$5,68 | $5,85 | -2,91 % |
|
10 Days Ago | 1.3M | $600.6M |
|
Alliant Energy | LNT
Utilities
|
$73,55 | $75,76 | -2,92 % |
|
79 Days Ago | 1.5M | $18.76Mrd |
|
Bank of America | BAC
Financial Services
|
$55,87 | $57,55 | -2,92 % |
|
195 Days Ago | 21.1M | $374.9Mrd |
|
Griffon | GFF
Industrials
|
$94,73 | $97,58 | -2,92 % |
|
160 Days Ago | 171.7k | $4.30Mrd |
|
Flagstar Financial | NYCB
Financial Services
|
$14,48 | $14,92 | -2,95 % |
|
86 Days Ago | 4.8M | $3.27Mrd |
|
Enhabit | EHAB
Healthcare
|
$13,80 | $14,22 | -2,95 % |
|
110 Days Ago | 1.4M | $703.8M |
|
Liberty Media | LLYVA
Communication Services
|
$96,85 | $99,82 | -2,98 % |
|
102 Days Ago | 474.5k | $8.26Mrd |
|
Ituran Location and | ITRN
Technology
|
$66,25 | $68,30 | -3,00 % |
|
48 Days Ago | 108.9k | $1.11Mrd |
|
World Kinect | WKC
Energy
|
$31,27 | $32,24 | -3,01 % |
|
37 Days Ago | 732.2k | $1.31Mrd |
|
First Bancorp | FBNC
Financial Services
|
$60,75 | $62,64 | -3,02 % |
|
149 Days Ago | 139.7k | $2.47Mrd |
|
STMicroelectronics | STM
Technology
|
$78,95 | $81,42 | -3,03 % |
|
46 Days Ago | 10.2M | $23.67Mrd |
|
Life Time | LTH
Consumer Cyclical
|
$34,25 | $35,33 | -3,06 % |
|
66 Days Ago | 1.8M | $6.05Mrd |
|
Alkermes plc | ALKS
Healthcare
|
$44,36 | $45,76 | -3,06 % |
|
38 Days Ago | 1.8M | $5.55Mrd |
|
German American | GABC
Financial Services
|
$44,97 | $46,39 | -3,06 % |
|
37 Days Ago | 131.9k | $1.64Mrd |
|
Veracyte | VCYT
Healthcare
|
$49,15 | $50,71 | -3,08 % |
|
236 Days Ago | 1.3M | $2.74Mrd |
|
Cardinal Health | CAH
Healthcare
|
$226,40 | $233,60 | -3,08 % |
|
139 Days Ago | 1.8M | $48.17Mrd |
|
NiSource | NI
Utilities
|
$47,47 | $48,98 | -3,08 % |
|
79 Days Ago | 2.1M | $23.11Mrd |
|
Levi Strauss | LEVI
Consumer Cyclical
|
$24,05 | $24,82 | -3,10 % |
|
289 Days Ago | 1.8M | $8.65Mrd |
|
Citizens Financial | CFG
Financial Services
|
$66,65 | $68,79 | -3,11 % |
|
158 Days Ago | 3.3M | $27.76Mrd |
|
Applied Industrial | AIT
Industrials
|
$316,18 | $326,41 | -3,13 % |
|
39 Days Ago | 439.2k | $10.94Mrd |
|
Expeditors | EXPD
Industrials
|
$163,23 | $168,52 | -3,14 % |
|
37 Days Ago | 1.4M | $19.99Mrd |
|
Metropolitan Bank | MCB
Financial Services
|
$94,76 | $97,84 | -3,15 % |
|
37 Days Ago | 67.4k | $1.11Mrd |
|
CenterPoint Energy | CNP
Utilities
|
$43,07 | $44,47 | -3,15 % |
|
101 Days Ago | 2.5M | $28.25Mrd |
|
Bel Fuse | BELFA
Technology
|
$267,51 | $276,21 | -3,15 % |
|
69 Days Ago | 196.3k | $3.21Mrd |
|
Great Southern | GSBC
Financial Services
|
$74,47 | $76,92 | -3,19 % |
|
38 Days Ago | 58.6k | $733.3M |
|
Karat Packaging | KRT
Consumer Cyclical
|
$29,93 | $30,93 | -3,23 % |
|
72 Days Ago | 73.6k | $581.1M |
|
Broadstone Net Lease | BNL
Real Estate
|
$20,79 | $21,50 | -3,30 % |
|
38 Days Ago | 1.0M | $3.22Mrd |
|
Transcat | TRNS
Industrials
|
$91,60 | $94,76 | -3,33 % |
|
44 Days Ago | 136.0k | $726.9M |
|
Ceridian HCM Holding | CDAY
Technology
|
$69,86 | $72,28 | -3,35 % |
|
530 Days Ago | 30.4M | $10.94Mrd |
|
Dayforce | DAY
Technology
|
$69,86 | $72,28 | -3,35 % |
|
530 Days Ago | 30.4M | $11.18Mrd |
|
TC Energy | TRP
Energy
|
$69,07 | $71,47 | -3,36 % |
|
58 Days Ago | 2.0M | $63.52Mrd |
|
Lifestance Health | LFST
Healthcare
|
$8,59 | $8,89 | -3,37 % |
|
73 Days Ago | 2.2M | $2.68Mrd |
|
Peapack-Gladstone | PGC
Financial Services
|
$44,99 | $46,57 | -3,39 % |
|
37 Days Ago | 134.0k | $709.2M |
|
Netgear | NTGR
Technology
|
$30,47 | $31,55 | -3,42 % |
|
578 Days Ago | 624.7k | $662.1M |
|
Liberty Media | LLYVK
Communication Services
|
$100,63 | $104,20 | -3,43 % |
|
37 Days Ago | 629.8k | $8.49Mrd |
|
Watts Water | WTS
Industrials
|
$333,28 | $345,17 | -3,44 % |
|
157 Days Ago | 252.0k | $10.06Mrd |
|
Community Trust | CTBI
Financial Services
|
$68,82 | $71,28 | -3,45 % |
|
37 Days Ago | 75.9k | $1.19Mrd |
|
Middleby | MIDD
Industrials
|
$163,52 | $169,44 | -3,49 % |
|
142 Days Ago | 491.6k | $6.86Mrd |
|
J.B. Hunt Transport | JBHT
Industrials
|
$283,16 | $293,54 | -3,54 % |
|
40 Days Ago | 796.3k | $24.00Mrd |
|
Snap-on | SNA
Industrials
|
$386,63 | $400,88 | -3,55 % |
|
87 Days Ago | 218.2k | $19.70Mrd |
|
Biogen | BIIB
Healthcare
|
$198,64 | $205,97 | -3,56 % |
|
67 Days Ago | 800.6k | $27.06Mrd |
|
Arch Capital | ACGL
Financial Services
|
$101,35 | $105,09 | -3,56 % |
|
12 Days Ago | 2.2M | $33.50Mrd |
|
Janus Henderson | JHG
Financial Services
|
$51,84 | $53,76 | -3,57 % |
|
143 Days Ago | 964.7k | $7.94Mrd |
|
U-Haul Holding | UHAL
Industrials
|
$62,08 | $64,38 | -3,57 % |
|
361 Days Ago | 259.1k | $10.12Mrd |
|
Keysight | KEYS
Technology
|
$356,94 | $370,17 | -3,57 % |
|
69 Days Ago | 946.1k | $59.44Mrd |
|
F | FFIV
Technology
|
$396,81 | $411,52 | -3,57 % |
|
46 Days Ago | 520.8k | $17.04Mrd |
|
Edwards Lifesciences | EW
Healthcare
|
$86,28 | $89,48 | -3,58 % |
|
44 Days Ago | 2.9M | $48.52Mrd |
|
BJ's Restaurants | BJRI
Consumer Cyclical
|
$51,61 | $53,53 | -3,59 % |
|
37 Days Ago | 493.1k | $809.1M |
|
Mercantile Bank | MBWM
Financial Services
|
$53,76 | $55,77 | -3,60 % |
|
163 Days Ago | 118.5k | $875.4M |
|
Monolithic Power | MPWR
Technology
|
$1 652,29 | $1 714,09 | -3,61 % |
|
54 Days Ago | 738.6k | $78.20Mrd |
|
Crane NXT | CR
Industrials
|
$206,57 | $214,31 | -3,61 % |
|
178 Days Ago | 480.0k | $10.40Mrd |
|
Cheesecake | CAKE
Consumer Cyclical
|
$73,75 | $76,52 | -3,62 % |
|
37 Days Ago | 2.4M | $3.09Mrd |
|
Avnet | AVT
Technology
|
$91,78 | $95,26 | -3,65 % |
|
47 Days Ago | 937.7k | $6.39Mrd |
|
Howmet Aerospace | HWM
Industrials
|
$270,44 | $280,74 | -3,67 % |
|
73 Days Ago | 2.2M | $97.20Mrd |
|
Intel | INTC
Technology
|
$127,86 | $132,75 | -3,68 % |
|
69 Days Ago | 128.7M | $414.4Mrd |
|
Provident Financial | PFS
Financial Services
|
$23,09 | $23,98 | -3,71 % |
|
160 Days Ago | 577.7k | $2.23Mrd |
|
Coca-Cola | KO
Consumer Defensive
|
$80,91 | $84,04 | -3,72 % |
|
38 Days Ago | 12.7M | $328.3Mrd |
|
Ellington Financial | EFC
Real Estate
|
$13,59 | $14,12 | -3,75 % |
|
178 Days Ago | 955.5k | $1.63Mrd |
|
Otter Tail | OTTR
Industrials
|
$88,76 | $92,24 | -3,77 % |
|
96 Days Ago | 197.1k | $3.71Mrd |
|
Macy's | M
Consumer Cyclical
|
$24,68 | $25,65 | -3,78 % |
|
37 Days Ago | 5.2M | $5.37Mrd |
|
Manchester United | MANU
Communication Services
|
$23,30 | $24,22 | -3,80 % |
|
45 Days Ago | 174.2k | $3.09Mrd |
|
Corpay | CPAY
Technology
|
$353,47 | $367,43 | -3,80 % |
|
48 Days Ago | 423.8k | $21.29Mrd |
|
ATI | ATI
Industrials
|
$195,81 | $203,60 | -3,83 % |
|
37 Days Ago | 2.0M | $10.75Mrd |
|
Wintrust Financial | WTFC
Financial Services
|
$156,70 | $162,96 | -3,84 % |
|
163 Days Ago | 475.2k | $10.15Mrd |
|
Marten Transport | MRTN
Industrials
|
$17,77 | $18,48 | -3,84 % |
|
40 Days Ago | 646.0k | $1.21Mrd |
|
Revolution Medicines | RVMD
Healthcare
|
$160,06 | $166,50 | -3,87 % |
|
48 Days Ago | 2.1M | $28.61Mrd |
|
Matson | MATX
Industrials
|
$195,18 | $203,08 | -3,89 % |
|
37 Days Ago | 252.6k | $5.31Mrd |
|
Spx Technologies | SPXC
Industrials
|
$237,06 | $246,68 | -3,90 % |
|
151 Days Ago | 466.7k | $11.18Mrd |
|
Lear | LEA
Consumer Cyclical
|
$144,44 | $150,33 | -3,92 % |
|
47 Days Ago | 514.6k | $6.57Mrd |
|
Triumph Financial | TFIN
Financial Services
|
$74,77 | $77,84 | -3,94 % |
|
173 Days Ago | 253.0k | $1.60Mrd |
|
Royalty Pharma plc | RPRX
Healthcare
|
$54,27 | $56,50 | -3,95 % |
|
41 Days Ago | 1.4M | $29.43Mrd |
|
Credo Technology | CRDO
Technology
|
$259,41 | $270,21 | -4,00 % |
|
37 Days Ago | 7.9M | $34.22Mrd |
|
Orrstown Financial | ORRF
Financial Services
|
$39,09 | $40,72 | -4,00 % |
|
160 Days Ago | 176.8k | $719.1M |
|
Republic Bancorp | RBCAA
Financial Services
|
$85,21 | $88,78 | -4,02 % |
|
38 Days Ago | 92.1k | $1.44Mrd |
|
Landstar System | LSTR
Industrials
|
$219,27 | $228,46 | -4,02 % |
|
41 Days Ago | 378.2k | $6.13Mrd |
|
Schneider National | SNDR
Industrials
|
$37,69 | $39,27 | -4,02 % |
|
40 Days Ago | 721.1k | $5.28Mrd |
|
U-Haul Holding | UHAL.B
Industrials
|
$55,05 | $57,38 | -4,06 % |
|
374 Days Ago | 409.3k | $9.39Mrd |
|
United Fire | UFCS
Financial Services
|
$47,91 | $49,94 | -4,06 % |
|
62 Days Ago | 125.9k | $1.02Mrd |
|
FormFactor | FORM
Technology
|
$152,60 | $159,09 | -4,08 % |
|
86 Days Ago | 1.7M | $11.57Mrd |
|
Magna International | MGA
Consumer Cyclical
|
$67,06 | $69,94 | -4,12 % |
|
156 Days Ago | 692.9k | $17.32Mrd |
|
MSC Industrial | MSM
Industrials
|
$114,22 | $119,13 | -4,12 % |
|
40 Days Ago | 674.2k | $5.42Mrd |
|
Berkshire Hathaway | BRK.B
Financial Services
|
$495,52 | $516,85 | -4,13 % |
|
233 Days Ago | 6.2M | $1.01B |
|
Saia | SAIA
Industrials
|
$474,19 | $494,71 | -4,15 % |
|
40 Days Ago | 673.1k | $11.80Mrd |
|
TxnM Energy | TXNM
Utilities
|
$57,05 | $59,53 | -4,17 % |
|
53 Days Ago | 875.9k | $6.43Mrd |
|
City Holding Company | CHCO
Financial Services
|
$127,97 | $133,59 | -4,21 % |
|
361 Days Ago | 72.7k | $1.79Mrd |
|
DTE Energy Company | DTE
Utilities
|
$148,04 | $154,63 | -4,26 % |
|
152 Days Ago | 648.2k | $30.66Mrd |
|
Nordson | NDSN
Industrials
|
$292,24 | $305,28 | -4,27 % |
|
150 Days Ago | 685.4k | $15.83Mrd |
|
Madison Square | MSGS
Communication Services
|
$380,00 | $397,00 | -4,28 % |
|
37 Days Ago | 478.6k | $7.98Mrd |
|
Bridgewater | BWB
Financial Services
|
$19,43 | $20,30 | -4,29 % |
|
163 Days Ago | 204.5k | $511.0M |
|
Enbridge | ENB
Energy
|
$55,94 | $58,45 | -4,29 % |
|
58 Days Ago | 2.8M | $114.6Mrd |
|
Intercorp Financial | IFS
Financial Services
|
$54,64 | $57,10 | -4,31 % |
|
37 Days Ago | 336.4k | $5.09Mrd |
|
Koppers Holdings | KOP
Basic Materials
|
$44,40 | $46,40 | -4,31 % |
|
72 Days Ago | 148.3k | $759.1M |
|
Employers Holdings | EIG
Financial Services
|
$45,84 | $47,91 | -4,32 % |
|
381 Days Ago | 177.5k | $822.3M |
|
Burlington Stores | BURL
Consumer Cyclical
|
$336,60 | $351,85 | -4,33 % |
|
90 Days Ago | 381.1k | $20.71Mrd |
|
Ermenegildo Zegna | ZGN
Consumer Cyclical
|
$14,77 | $15,44 | -4,34 % |
|
40 Days Ago | 1.1M | $3.21Mrd |
|
Knight-Swift | KNX
Industrials
|
$79,25 | $82,86 | -4,36 % |
|
37 Days Ago | 4.3M | $10.59Mrd |
|
Strawberry Fields | STRW
Real Estate
|
$13,39 | $14,00 | -4,36 % |
|
216 Days Ago | 37.8k | $694.2M |
|
Astrana Health | ASTH
Healthcare
|
$38,38 | $40,13 | -4,36 % |
|
38 Days Ago | 447.5k | $1.88Mrd |
|
Oge Energy | OGE
Utilities
|
$47,93 | $50,13 | -4,39 % |
|
101 Days Ago | 511.2k | $9.81Mrd |
|
Amerant Bancorp | AMTB
Financial Services
|
$23,31 | $24,38 | -4,39 % |
|
101 Days Ago | 263.9k | $1.02Mrd |
|
SRH Total Return | STEW
Financial Services
|
$17,85 | $18,67 | -4,39 % |
|
317 Days Ago | 70.3k | $1.71Mrd |
|
Lattice | LSCC
Technology
|
$148,97 | $155,82 | -4,40 % |
|
46 Days Ago | 1.6M | $16.15Mrd |
|
Vishay | VSH
Technology
|
$63,72 | $66,65 | -4,40 % |
|
40 Days Ago | 7.0M | $3.84Mrd |
|
Fifth Third Bancorp | FITB
Financial Services
|
$53,00 | $55,44 | -4,40 % |
|
158 Days Ago | 7.4M | $46.10Mrd |
|
Trimas | TRS
Consumer Cyclical
|
$41,78 | $43,72 | -4,44 % |
|
72 Days Ago | 686.0k | $1.39Mrd |
|
F.N.B | FNB
Financial Services
|
$18,29 | $19,14 | -4,44 % |
|
160 Days Ago | 3.7M | $6.23Mrd |
|
Community Bank | CBU
Financial Services
|
$64,50 | $67,50 | -4,44 % |
|
157 Days Ago | 260.4k | $3.33Mrd |
|
American States | AWR
Utilities
|
$77,60 | $81,24 | -4,48 % |
|
87 Days Ago | 201.0k | $3.17Mrd |
|
Eli Lilly and | LLY
Healthcare
|
$1 129,35 | $1 182,73 | -4,51 % |
|
41 Days Ago | 3.2M | $821.3Mrd |
|
Idacorp | IDA
Utilities
|
$142,94 | $149,73 | -4,53 % |
|
100 Days Ago | 282.7k | $8.25Mrd |
|
ArcelorMittal S.A | MT
Basic Materials
|
$69,21 | $72,50 | -4,54 % |
|
45 Days Ago | 1.5M | $45.63Mrd |
|
Performance Food | PFGC
Consumer Defensive
|
$104,10 | $109,05 | -4,54 % |
|
305 Days Ago | 991.4k | $14.17Mrd |
|
TrustCo Bank Corp NY | TRST
Financial Services
|
$53,05 | $55,60 | -4,59 % |
|
37 Days Ago | 163.5k | $823.2M |
|
National Healthcare | NHC
Healthcare
|
$195,59 | $205,06 | -4,62 % |
|
60 Days Ago | 120.0k | $2.66Mrd |
|
Nuveen Dynamic | NDMO
Financial Services
|
$10,32 | $10,82 | -4,62 % |
|
250 Days Ago | 110.0k | $616.6M |
|
Mid Penn Bancorp | MPB
Financial Services
|
$33,59 | $35,22 | -4,63 % |
|
165 Days Ago | 154.7k | $863.6M |
|
Urogen Pharma | URGN
Healthcare
|
$30,86 | $32,37 | -4,66 % |
|
69 Days Ago | 781.4k | $1.18Mrd |
|
Sei Investments | SEIC
Financial Services
|
$89,57 | $93,96 | -4,67 % |
|
366 Days Ago | 549.5k | $11.13Mrd |
|
Sensata Technologies | ST
Technology
|
$51,37 | $53,89 | -4,68 % |
|
46 Days Ago | 1.4M | $6.10Mrd |
|
California BanCorp | BCAL
Financial Services
|
$19,51 | $20,47 | -4,69 % |
|
223 Days Ago | 151.8k | $593.9M |
|
WEC Energy | WEC
Utilities
|
$114,00 | $119,62 | -4,70 % |
|
101 Days Ago | 1.6M | $37.64Mrd |
|
Bank of Hawaii | BOH
Financial Services
|
$78,85 | $82,74 | -4,70 % |
|
90 Days Ago | 205.4k | $3.05Mrd |
|
Credicorp | BAP
Financial Services
|
$362,32 | $380,20 | -4,70 % |
|
166 Days Ago | 573.9k | $25.69Mrd |
|
Bank OZK | OZK
Financial Services
|
$51,13 | $53,66 | -4,71 % |
|
317 Days Ago | 1.2M | $5.43Mrd |
|
Littelfuse | LFUS
Technology
|
$476,90 | $500,57 | -4,73 % |
|
46 Days Ago | 311.8k | $10.11Mrd |
|
SiriusPoint | SPNT
Financial Services
|
$23,17 | $24,32 | -4,73 % |
|
61 Days Ago | 581.5k | $2.73Mrd |
|
Centene | CNC
Healthcare
|
$63,40 | $66,55 | -4,73 % |
|
40 Days Ago | 6.4M | $20.21Mrd |
|
Nov | NOV
Energy
|
$20,52 | $21,55 | -4,78 % |
|
45 Days Ago | 2.2M | $7.29Mrd |
|
First Merchants | FRME
Financial Services
|
$41,15 | $43,22 | -4,79 % |
|
151 Days Ago | 279.6k | $2.52Mrd |
Les données sont mises à jour régulièrement. Les plus hauts et plus bas sur 52 semaines sont basés sur les prix de clôture.