Borzni trg, borze danes
Borzne kotacije 71229 podjetij v realnem času.
Borzni trg, borze danes

Borzne kotacije

Spletne borzne tečaje

Zgodovina borznih tečajev

Tržna kapitalizacija

Dividende delnic

Dobiček iz delnic družbe

Finančna poročila

Ocena delnic podjetij. Kje vložiti denar?

Borza NYSE (NYS)

Borzni tečaji v realnem času na NYSE, cene delnic na spletni strani NYSE. Stroški delnic družb v NYSE.
Najti:
TOP 200
Filter:
  Valuta:
Cena delnice ob odprtju trgovanja na borzi.
Najnižja cena delnice v trgovalnem dnevu.
Najvišja cena delnice v trgovalnem dnevu.
Cena delnice ob zaključku trgovanja na borzi.
1. Borzne delnice A online
Agilent Technologies, Inc.
89.52 $ 89.68 $ 90.33 $ 89.82 $ -0.675 % ↓
2. Borzne delnice ACN online
Accenture plc
217.47 $ 216.61 $ 219.15 $ 217.76 $ -0.652 % ↓
3. Borzne delnice ACRE online
Ares Commercial Real Estate Corporation
8.31 $ 8.08 $ 8.39 $ 8.12 $ +2.642 % ↑
4. Borzne delnice ADSW online
Advanced Disposal Services, Inc.
30.11 $ 30.10 $ 30.14 $ 30.13 $ -
5. Borzne delnice ADT online
ADT Inc.
7.62 $ 7.57 $ 7.76 $ 7.61 $ -0.131 % ↓
6. Borzne delnice AM online
Antero Midstream Partners LP
5.75 $ 5.65 $ 5.79 $ 5.72 $ +1.15 % ↑
7. Borzne delnice AMC online
AMC Entertainment Holdings, Inc.
4.49 $ 4.20 $ 4.51 $ 4.26 $ -2.961 % ↓
8. Borzne delnice APRN online
Blue Apron Holdings, Inc.
13.35 $ 13.32 $ 15 $ 14.33 $ -7.369 % ↓
9. Borzne delnice AQUA online
Evoqua Water Technologies Corp.
17.77 $ 17.45 $ 18.08 $ 17.55 $ +1.798 % ↑
10. Borzne delnice AR online
Antero Resources Corporation
3.04 $ 2.88 $ 3.10 $ 2.89 $ +5.678 % ↑
11. Borzne delnice ARA online
American Renal Associates Holdings, Inc.
6.60 $ 6.46 $ 6.80 $ 6.57 $ +0.922 % ↑
12. Borzne delnice ARES online
Ares Management, L.P.
38.11 $ 37.96 $ 38.70 $ 38.53 $ -1.609 % ↓
13. Borzne delnice ATHM online
Autohome Inc.
82.47 $ 81.34 $ 86.11 $ 85.12 $ -5.286 % ↓
14. Borzne delnice ATUS online
Altice USA, Inc.
23.44 $ 23.12 $ 23.51 $ 23.37 $ +0.3 % ↑
15. Borzne delnice ATV online
Acorn International, Inc.
15.22 $ 14.50 $ 14.53 $ 14.53 $ +3.638 % ↑
16. Borzne delnice AVLR online
Avalara, Inc.
137.76 $ 136.23 $ 142.11 $ 141.27 $ -3.339 % ↓
17. Borzne delnice AXS online
AXIS Capital Holdings Limited
39.45 $ 38.10 $ 39.21 $ 38.46 $ +0.444 % ↑
18. Borzne delnice AXTA online
Axalta Coating Systems Ltd.
22.37 $ 22.01 $ 22.53 $ 22.23 $ +0.045 % ↑
19. Borzne delnice AYX online
Alteryx, Inc.
170.68 $ 173.91 $ 180.17 $ 179.69 $ -3.273 % ↓
20. Borzne delnice BABA online
Alibaba Group Holding Limited
241.01 $ 244.02 $ 258.49 $ 257.68 $ -7.592 % ↓
21. Borzne delnice BBN online
BlackRock Taxable Municipal Bond Trust
25.20 $ 25.08 $ 25.20 $ 25.08 $ +0.4 % ↑
22. Borzne delnice BCX online
Blackrock Resources & Commodities Strategy Trust
6.12 $ 6.12 $ 6.18 $ 6.13 $ -1.129 % ↓
23. Borzne delnice BEDU online
Bright Scholar Education Holdings Limited
8.37 $ 8.07 $ 8.37 $ 8.21 $ +3.662 % ↑
24. Borzne delnice BG online
Bunge Limited
39.64 $ 38.84 $ 40.07 $ 39.19 $ +1.162 % ↑
25. Borzne delnice BGB online
Blackstone/GSO Strategic Credit Fund
11.31 $ 11.26 $ 11.36 $ 11.28 $ -0.177 % ↓
26. Borzne delnice BHVN online
Biohaven Pharmaceutical Holding Company Ltd.
72.74 $ 71.93 $ 78.75 $ 77.95 $ -7.003 % ↓
27. Borzne delnice BILL online
BILL.COM HOLDINGS, INC.
86.81 $ 86.75 $ 91 $ 90.46 $ -5.059 % ↓
28. Borzne delnice BIT online
BlackRock Multi-Sector Income Trust
14.82 $ 14.81 $ 14.97 $ 14.87 $ -0.402 % ↓
29. Borzne delnice BJ online
BJ's Wholesale Club Holdings, Inc.
37.84 $ 37.32 $ 37.84 $ 37.69 $ -1.309 % ↓
30. Borzne delnice BLW online
BlackRock Limited Duration Income Trust
14.18 $ 14.11 $ 14.22 $ 14.12 $ +0.427 % ↑
31. Borzne delnice HESM online
Hess Midstream Partners LP
18.31 $ 18.06 $ 18.41 $ 18.10 $ -
32. Borzne delnice HLT online
Hilton Worldwide Holdings Inc.
76.08 $ 75.14 $ 76.34 $ 75.65 $ -1.465 % ↓
33. Borzne delnice HMI online
Huami Corporation
15.70 $ 15.61 $ 16.56 $ 16.45 $ -8.763 % ↓
34. Borzne delnice HRTG online
Heritage Insurance Holdings, Inc.
12.96 $ 12.55 $ 12.94 $ 12.78 $ -0.39 % ↓
35. Borzne delnice HTZ online
Hertz Global Holdings, Inc.
1.56 $ 1.41 $ 1.58 $ 1.43 $ +5.556 % ↑
36. Borzne delnice HUBS online
HubSpot, Inc.
236.10 $ 235.58 $ 242.63 $ 240.46 $ -3.192 % ↓
37. Borzne delnice HUD online
Hudson Ltd.
5.23 $ 5.11 $ 5.27 $ 5.14 $ -1.533 % ↓
38. Borzne delnice HUN online
Huntsman Corporation
18.33 $ 17.92 $ 18.37 $ 18.01 $ -0.717 % ↓
39. Borzne delnice HUYA online
HUYA Inc.
20.40 $ 20.22 $ 21.94 $ 21.89 $ -9.918 % ↓
40. Borzne delnice IBA online
Industrias Bachoco, S.A.B. de C.V.
35.78 $ 35.58 $ 36.11 $ 36.10 $ -1.911 % ↓
41. Borzne delnice INN online
Summit Hotel Properties, Inc.
5.87 $ 5.61 $ 6.01 $ 5.77 $ -1.284 % ↓
42. Borzne delnice INSP online
Inspire Medical Systems, Inc.
90.57 $ 90.73 $ 92.26 $ 91.62 $ -2.899 % ↓
43. Borzne delnice INVH online
Invitation Homes Inc.
28.77 $ 28.04 $ 28.77 $ 28.04 $ +0.7 % ↑
44. Borzne delnice ISD online
PGIM Short Duration High Yield Fund, Inc.
13.56 $ 13.38 $ 13.53 $ 13.42 $ -0.149 % ↓
45. Borzne delnice JCO online
Nuveen Credit Opportunities 2022 Target Term Fund
8.29 $ 8.21 $ 8.45 $ 8.26 $ +0.487 % ↑
46. Borzne delnice JELD online
JELD-WEN Holding, Inc.
15.72 $ 15.42 $ 15.93 $ 15.58 $ -2.868 % ↓
47. Borzne delnice JILL online
J.Jill, Inc.
0.75 $ 0.72 $ 0.75 $ 0.74 $ -1.86 % ↓
48. Borzne delnice JPC online
Nuveen Preferred Income Opportunities Fund
8.60 $ 8.30 $ 8.55 $ 8.30 $ +2.469 % ↑
49. Borzne delnice JT online
Jianpu Technology Inc.
0.64 $ 0.61 $ 0.65 $ 0.63 $ +1.65 % ↑
50. Borzne delnice KBR online
KBR, Inc.
22.96 $ 21.92 $ 23.13 $ 22.12 $ +1.935 % ↑
51. Borzne delnice KNOP online
KNOT Offshore Partners LP
13.94 $ 13.75 $ 14.06 $ 13.90 $ -1.767 % ↓
52. Borzne delnice KOS online
Kosmos Energy Ltd.
1.67 $ 1.56 $ 1.79 $ 1.71 $ -5 % ↓
53. Borzne delnice KREF online
KKR Real Estate Finance Trust Inc.
16.20 $ 15.96 $ 16.41 $ 16.24 $ -1.754 % ↓
54. Borzne delnice LBRT online
Liberty Oilfield Services Inc.
5.74 $ 5.54 $ 5.94 $ 5.70 $ -2.564 % ↓
55. Borzne delnice LOMA online
Loma Negra Compañía Industrial Argentina Sociedad Anónima
4.44 $ 4.41 $ 4.85 $ 4.67 $ -10.019 % ↓
56. Borzne delnice LPL online
LG Display Co., Ltd.
5.32 $ 5.32 $ 5.46 $ 5.45 $ -7.783 % ↓
57. Borzne delnice MET online
MetLife, Inc.
36.69 $ 36.38 $ 37.30 $ 37.09 $ -3.737 % ↓
58. Borzne delnice MGP online
MGM Growth Properties LLC
27.86 $ 26.46 $ 27.86 $ 26.50 $ +2.913 % ↑
59. Borzne delnice MMD online
MainStay DefinedTerm Municipal Opportunities Fund
20.47 $ 20.32 $ 20.64 $ 20.64 $ -1.338 % ↓
60. Borzne delnice MMI online
Marcus & Millichap, Inc.
28.73 $ 28.24 $ 28.88 $ 28.64 $ -1.581 % ↓
61. Borzne delnice MPW online
Medical Properties Trust, Inc.
19.45 $ 18.93 $ 19.55 $ 19.02 $ +0.053 % ↑
62. Borzne delnice MX online
MagnaChip Semiconductor Corporation
10.41 $ 10.30 $ 10.57 $ 10.34 $ -1.147 % ↓
63. Borzne delnice MYOV online
Myovant Sciences Ltd.
20.36 $ 19.69 $ 20.49 $ 19.73 $ +1.544 % ↑
64. Borzne delnice NET online
CLOUDFLARE, INC.
37.34 $ 37.07 $ 39.24 $ 38.34 $ -4.651 % ↓
65. Borzne delnice NEW online
Puxin Limited
6.14 $ 6.06 $ 7.24 $ 7.18 $ -17.376 % ↓
66. Borzne delnice NEXA online
Nexa Resources S.A.
5.96 $ 5.75 $ 6.14 $ 5.87 $ -0.34 % ↓
67. Borzne delnice NH online
NantHealth, Inc.
5.16 $ 5.16 $ 6 $ 5.60 $ -8.943 % ↓
68. Borzne delnice NINE online
Nine Energy Service, Inc.
1.97 $ 1.86 $ 2.03 $ 1.93 $ +1.579 % ↑
69. Borzne delnice NML online
Neuberger Berman MLP Income Fund Inc.
2.99 $ 2.80 $ 3.03 $ 2.86 $ +0.351 % ↑
70. Borzne delnice NOW online
ServiceNow, Inc.
419.29 $ 412.15 $ 425 $ 416.44 $ -0.533 % ↓
71. Borzne delnice NTG online
Tortoise MLP Fund, Inc
16.90 $ 16.04 $ 17.26 $ 16.24 $ +3.111 % ↑
72. Borzne delnice NVGS online
Navigator Holdings Ltd.
6.80 $ 6.68 $ 6.96 $ 6.81 $ -2.014 % ↓
73. Borzne delnice OMP online
Oasis Midstream Partners LP
8.32 $ 7.92 $ 8.57 $ 7.99 $ +2.305 % ↑
74. Borzne delnice ONE online
OneSmart International Education Group Limited
4.11 $ 4.11 $ 4.40 $ 4.11 $ -0.243 % ↓
75. Borzne delnice PAGP online
Plains GP Holdings, L.P.
8.75 $ 8.40 $ 9.33 $ 8.77 $ -1.127 % ↓
76. Borzne delnice PAGS online
PagSeguro Digital Ltd.
38.20 $ 37.77 $ 39.06 $ 37.89 $ -1.122 % ↓
77. Borzne delnice PCI online
PIMCO Dynamic Credit and Mortgage Income Fund
19 $ 18.85 $ 19.09 $ 19.04 $ -1.347 % ↓
78. Borzne delnice PEN online
Penumbra, Inc.
190 $ 188.49 $ 192.87 $ 191.26 $ -1.701 % ↓
79. Borzne delnice PFNX online
Pfenex Inc.
8.44 $ 8.25 $ 8.59 $ 8.30 $ +0.242 % ↑
80. Borzne delnice PFSI online
PennyMac Financial Services, Inc.
41.49 $ 40.64 $ 42.19 $ 41.07 $ -1.321 % ↓
81. Borzne delnice PLOW online
Douglas Dynamics, Inc.
35.11 $ 34.29 $ 35.14 $ 34.33 $ +0.498 % ↑
82. Borzne delnice PLYM online
Plymouth Industrial REIT, Inc.
12.99 $ 12.67 $ 13.13 $ 12.96 $ -0.461 % ↓
83. Borzne delnice PRI online
Primerica, Inc.
113.48 $ 113.17 $ 114.82 $ 114.54 $ +0.293 % ↑
84. Borzne delnice PRU online
Prudential Financial, Inc.
60.26 $ 60.25 $ 60.81 $ 60.55 $ +1.271 % ↑
85. Borzne delnice PSTL online
POSTAL REALTY TRUST, INC.
15.75 $ 15.75 $ 16.47 $ 15.98 $ -3.034 % ↓
86. Borzne delnice PTR online
PetroChina Company Limited
36.37 $ 36.18 $ 36.61 $ 36.45 $ +4.113 % ↑
87. Borzne delnice QD online
Qudian Inc.
2.08 $ 1.96 $ 2.18 $ 2.08 $ +7.772 % ↑
88. Borzne delnice QES online
Quintana Energy Services Inc.
0.95 $ 0.85 $ 0.92 $ 0.91 $ +3.68 % ↑
89. Borzne delnice QTS online
QTS Realty Trust, Inc.
65.79 $ 65.74 $ 67.07 $ 67.06 $ -1.048 % ↓
90. Borzne delnice RACE online
Ferrari N.V.
176.44 $ 174.93 $ 176.75 $ 175.45 $ +0.32 % ↑
91. Borzne delnice RCUS online
Arcus Biosciences, Inc.
23.90 $ 23.82 $ 25.09 $ 24.91 $ -3.412 % ↓
92. Borzne delnice REXR online
Rexford Industrial Realty, Inc.
42.49 $ 42.38 $ 43.20 $ 42.71 $ +0.993 % ↑
93. Borzne delnice RMAX online
RE/MAX Holdings, Inc.
31.43 $ 30.82 $ 31.67 $ 31.16 $ +1.598 % ↑
94. Borzne delnice RNG online
RingCentral, Inc.
290.79 $ 287.52 $ 295.18 $ 287.97 $ +0.989 % ↑
95. Borzne delnice RNGR online
Ranger Energy Services, Inc.
2.88 $ 2.81 $ 2.88 $ 2.88 $ -1.031 % ↓
96. Borzne delnice RYI online
Ryerson Holding Corporation
5.29 $ 5.17 $ 5.38 $ 5.33 $ +0.947 % ↑
97. Borzne delnice SACH online
Sachem Capital Corp.
2.93 $ 2.86 $ 2.93 $ 2.88 $ +2.128 % ↑
98. Borzne delnice SAFE online
Safety, Income & Growth Inc.
55.10 $ 53.89 $ 55.90 $ 54.66 $ +2.054 % ↑
99. Borzne delnice SE online
Sea Limited
113.44 $ 111.34 $ 116.12 $ 112.76 $ +1.485 % ↑
100. Borzne delnice SERV online
ServiceMaster Global Holdings, Inc.
35.72 $ 35.72 $ 36.80 $ 36.36 $ -0.52 % ↓
101. Borzne delnice SFUN online
Fang Holdings Limited
11.92 $ 11.92 $ 12.36 $ 12.36 $ -2.447 % ↓
102. Borzne delnice SHO online
Sunstone Hotel Investors, Inc.
7.92 $ 7.68 $ 7.94 $ 7.73 $ +4.459 % ↑
103. Borzne delnice SI online
Silvergate Capital Corporation
13.18 $ 12.84 $ 13.30 $ 12.89 $ +3.701 % ↑
104. Borzne delnice SITE online
SiteOne Landscape Supply, Inc.
111.21 $ 110.11 $ 113.22 $ 110.58 $ +1.936 % ↑
105. Borzne delnice SLCA online
U.S. Silica Holdings, Inc.
3.67 $ 3.54 $ 3.72 $ 3.59 $ +6.845 % ↑
106. Borzne delnice SMAR online
Smartsheet Inc.
51.55 $ 50.26 $ 51.90 $ 50.57 $ +0.817 % ↑
107. Borzne delnice SMLP online
Summit Midstream Partners, LP
1 $ 0.91 $ 1 $ 0.91 $ +10.908 % ↑
108. Borzne delnice SNAP online
Snap Inc.
23.73 $ 23.55 $ 25.58 $ 24.81 $ -5.305 % ↓
109. Borzne delnice SNX online
SYNNEX Corporation
117 $ 115.28 $ 118.95 $ 115.82 $ +2.623 % ↑
110. Borzne delnice SOGO online
Sogou Inc.
4.24 $ 4.21 $ 4.37 $ 4.36 $ -1.802 % ↓
111. Borzne delnice SOI online
Solaris Oilfield Infrastructure, Inc.
7.21 $ 7 $ 7.98 $ 7.45 $ -2.742 % ↓
112. Borzne delnice SPOT online
Spotify Technology S.A.
260.10 $ 255.50 $ 267.75 $ 261.99 $ -0.656 % ↓
113. Borzne delnice SRC online
Spirit Realty Capital, Inc.
34.03 $ 32.96 $ 34.15 $ 33.07 $ +4.884 % ↑
114. Borzne delnice SRG online
Seritage Growth Properties
10.80 $ 10.43 $ 10.91 $ 10.44 $ +6.098 % ↑
115. Borzne delnice SRLP online
Sprague Resources LP
15.26 $ 15.07 $ 15.40 $ 15.40 $ -0.901 % ↓
116. Borzne delnice SSTK online
Shutterstock, Inc.
37.05 $ 36.80 $ 37.93 $ 37.26 $ -0.027 % ↓
117. Borzne delnice STAY online
Extended Stay America, Inc.
11.32 $ 10.89 $ 11.42 $ 11 $ +3.97 % ↑
118. Borzne delnice STG online
Sunlands Online Education Group
1.37 $ 1.37 $ 1.41 $ 1.41 $ -1.399 % ↓
119. Borzne delnice STOR online
STORE Capital Corporation
23.20 $ 22.37 $ 23.20 $ 22.38 $ +5.616 % ↑
120. Borzne delnice SUM online
Summit Materials, Inc.
16.55 $ 16.08 $ 16.83 $ 16.16 $ +4.528 % ↑
121. Borzne delnice SWCH online
Switch, Inc.
18.25 $ 18.08 $ 18.68 $ 18.47 $ -1.071 % ↓
122. Borzne delnice TDOC online
Teladoc Health, Inc.
219.55 $ 214.61 $ 223.49 $ 217.26 $ +0.342 % ↑
123. Borzne delnice TGP online
Teekay LNG Partners L.P.
11.28 $ 11.19 $ 11.40 $ 11.32 $ +0.266 % ↑
124. Borzne delnice TNET online
TriNet Group, Inc.
60.95 $ 59.05 $ 61.19 $ 59.22 $ +4.463 % ↑
125. Borzne delnice TNK online
Teekay Tankers Ltd.
13.25 $ 12.85 $ 13.40 $ 12.93 $ +4.106 % ↑
126. Borzne delnice TPH online
TRI Pointe Group, Inc.
14.20 $ 14.04 $ 14.79 $ 14.52 $ -0.752 % ↓
127. Borzne delnice TRTX online
TPG RE Finance Trust, Inc.
8.08 $ 7.79 $ 8.13 $ 7.90 $ +4.636 % ↑
128. Borzne delnice TRU online
TransUnion
87.12 $ 86.01 $ 87.80 $ 86.30 $ +1.351 % ↑
129. Borzne delnice TRX online
Tanzanian Royalty Exploration Corporation
0.98 $ 0.94 $ 1.06 $ 1.06 $ -7.075 % ↓
130. Borzne delnice TSE online
Trinseo S.A.
22.64 $ 22.27 $ 23.05 $ 22.35 $ +3.09 % ↑
131. Borzne delnice TSQ online
Townsquare Media, Inc.
4.46 $ 4.38 $ 4.53 $ 4.47 $ +2.055 % ↑
132. Borzne delnice TWTR online
Twitter, Inc.
31.96 $ 31.77 $ 33.67 $ 32.99 $ -1.932 % ↓
133. Borzne delnice UFAB online
Unique Fabricating, Inc.
3.63 $ 3.15 $ 3.71 $ 3.15 $ +4.478 % ↑
134. Borzne delnice UNVR online
Univar Inc.
17.50 $ 17.31 $ 17.67 $ 17.34 $ +2.664 % ↑
135. Borzne delnice USX online
U.S. Xpress Enterprises, Inc.
6.36 $ 6.26 $ 6.54 $ 6.41 $ -1.233 % ↓
136. Borzne delnice VEEV online
Veeva Systems Inc.
248.55 $ 244.71 $ 250.04 $ 244.95 $ +0.246 % ↑
137. Borzne delnice VJET online
voxeljet AG
1.44 $ 1.30 $ 1.47 $ 1.34 $ +11.667 % ↑
138. Borzne delnice VLRS online
Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
5.22 $ 5.14 $ 5.26 $ 5.17 $ +2.174 % ↑
139. Borzne delnice VNCE online
Vince Holding Corp.
5.23 $ 5.10 $ 5.40 $ 5.10 $ +5.155 % ↑
140. Borzne delnice VNTR online
Venator Materials PLC
1.84 $ 1.71 $ 1.84 $ 1.74 $ +4.192 % ↑
141. Borzne delnice VVV online
Valvoline Inc.
19.29 $ 19.05 $ 19.33 $ 19.08 $ +2.196 % ↑
142. Borzne delnice WBAI online
500.com Limited
4.12 $ 4.03 $ 4.80 $ 4.27 $ -3.612 % ↓
143. Borzne delnice WHD online
Cactus, Inc.
20.41 $ 19.88 $ 20.45 $ 20.16 $ +2.595 % ↑
144. Borzne delnice WIT online
Wipro Limited
3.35 $ 3.35 $ 3.40 $ 3.37 $ -0.59 % ↓
145. Borzne delnice WMS online
Advanced Drainage Systems, Inc.
48.21 $ 47.60 $ 48.62 $ 47.68 $ +2.56 % ↑
146. Borzne delnice WTTR online
Select Energy Services, Inc.
4.71 $ 4.36 $ 4.76 $ 4.41 $ +11.083 % ↑
147. Borzne delnice WUBA online
58.com Inc.
53.95 $ 53.91 $ 54.54 $ 54 $ -0.129 % ↓
148. Borzne delnice ZTO online
ZTO Express (Cayman) Inc.
36.35 $ 36.24 $ 37.89 $ 37.51 $ -3.025 % ↓
149. Borzne delnice ZTS online
Zoetis Inc.
138.33 $ 138.11 $ 140.56 $ 138.44 $ +0.116 % ↑
150. Borzne delnice ZUO online
Zuora, Inc.
12.68 $ 12.57 $ 12.99 $ 12.63 $ +0.798 % ↑
151. Borzne delnice ZYME online
Zymeworks Inc.
37.35 $ 36.71 $ 39.69 $ 38.62 $ -3.739 % ↓
Nalaganje...
Nalaganje...