NASDAQ
Inleiding
Aandelen overzicht
Stijgers & dalers
Meeste volume
Aandelen overzicht
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| ATA Creativity Global | Nasdaq | $2,34 | 22-10-2021 | –1,68% | $36.341 | $2,38 | $2,41 | $2,34 |
| Artius Acquisition | Nasdaq | $9,99 | 24-06-2021 | +1,52% | $3.996.043 | $9,84 | $10,74 | $9,80 |
| American Airlines Group | Nasdaq | $19,15 | 22-10-2021 | –2,89% | $36.948.175 | $19,72 | $19,76 | $19,03 |
| Atlantic American | Nasdaq | $4,09 | 22-10-2021 | –1,92% | $10.957 | $4,17 | $4,20 | $4,06 |
| Applied Optoelectronics | Nasdaq | $7,50 | 22-10-2021 | 0,00% | $432.107 | $7,50 | $7,61 | $7,41 |
| AAON | Nasdaq | $70,72 | 22-10-2021 | +1,01% | $62.545 | $70,01 | $71,10 | $70,01 |
| Apple | Nasdaq | $148,69 | 22-10-2021 | –0,67% | $58.883.443 | $149,69 | $150,18 | $148,64 |
| Atlas Air Worldwide Holdings | Nasdaq | $81,01 | 22-10-2021 | +0,73% | $530.028 | $80,42 | $82,42 | $80,42 |
| Axon Enterprise | Nasdaq | $174,54 | 25-01-2021 | +0,62% | $609.610 | $173,46 | $177,71 | $168,03 |
| Ameris Bancorp | Nasdaq | $54,41 | 22-10-2021 | +1,57% | $231.163 | $53,57 | $54,50 | $53,38 |
| AbCellera Biologics | Nasdaq | $15,97 | 22-10-2021 | –1,18% | $839.467 | $16,16 | $16,20 | $15,60 |
| Abcam | Nasdaq | $22,75 | 22-10-2021 | +0,80% | $31.356 | $22,57 | $22,84 | $22,53 |
| Abeona Therapeutics | Nasdaq | $0,86 | 22-10-2021 | –4,44% | $664.360 | $0,90 | $0,90 | $0,86 |
| ABG Acquisition Corp I | Nasdaq | $9,70 | 19-10-2021 | –0,10% | $12.474 | $9,71 | $9,75 | $9,70 |
| ARCA biopharma | Nasdaq | $2,67 | 22-10-2021 | –2,91% | $97.115 | $2,75 | $2,76 | $2,65 |
| Abiomed | Nasdaq | $352,18 | 22-10-2021 | +0,78% | $113.834 | $349,45 | $353,77 | $346,24 |
| Airbnb | Nasdaq | $166,64 | 22-10-2021 | –1,57% | $2.985.991 | $169,30 | $169,44 | $165,16 |
| Absolute Software | Nasdaq | $11,35 | 22-10-2021 | –0,53% | $69.757 | $11,41 | $11,45 | $11,31 |
| Allegiance Bancshares | Nasdaq | $40,12 | 22-10-2021 | +2,09% | $58.696 | $39,30 | $40,13 | $39,30 |
| Arbutus Biopharma | Nasdaq | $4,03 | 22-10-2021 | –0,49% | $2.042.364 | $4,05 | $4,09 | $3,87 |
| Acies Acquisition | Nasdaq | $8,39 | 21-06-2021 | +1,82% | $236.661 | $8,24 | $8,53 | $8,24 |
| Acadia Pharmaceuticals | Nasdaq | $18,54 | 22-10-2021 | +2,43% | $1.122.271 | $18,10 | $18,57 | $17,94 |
| Acamar Partners Acquisition | Nasdaq | $11,20 | 31-12-2020 | –0,88% | $1.325.331 | $11,30 | $11,45 | $11,15 |
| Atlantic Capital Bancshares | Nasdaq | $28,00 | 22-10-2021 | –0,28% | $30.099 | $28,08 | $28,18 | $27,84 |
| Accolade | Nasdaq | $39,01 | 22-10-2021 | –2,48% | $536.213 | $40,00 | $40,00 | $38,52 |
| Acer Therapeutics | Nasdaq | $2,37 | 22-10-2021 | –2,07% | $73.047 | $2,42 | $2,46 | $2,36 |
| Adicet Bio | Nasdaq | $8,10 | 22-10-2021 | –5,04% | $53.560 | $8,53 | $8,53 | $8,01 |
| ACE Convergence Acquisition | Nasdaq | $9,93 | 22-10-2021 | +0,10% | $32.132 | $9,92 | $9,94 | $9,92 |
| Arch Capital Group | Nasdaq | $43,21 | 22-10-2021 | +0,65% | $1.158.411 | $42,93 | $43,40 | $42,82 |
| Acadia Healthcare Company | Nasdaq | $57,75 | 22-10-2021 | +0,31% | $322.751 | $57,57 | $58,22 | $56,66 |
| Achieve Life Sciences | Nasdaq | $8,02 | 22-10-2021 | –0,87% | $121.517 | $8,09 | $8,25 | $7,65 |
| Acacia Communications | Nasdaq | $114,99 | 26-02-2021 | +0,03% | $655.294 | $114,95 | $115,00 | $114,93 |
| AC Immune | Nasdaq | $6,03 | 22-10-2021 | –0,17% | $213.266 | $6,04 | $6,05 | $5,90 |
| ACI Worldwide | Nasdaq | $30,90 | 22-10-2021 | –0,45% | $482.887 | $31,04 | $31,36 | $30,71 |
| Axcelis Technologies | Nasdaq | $49,29 | 22-10-2021 | –0,92% | $168.817 | $49,75 | $50,40 | $49,00 |
| ACM Research | Nasdaq | $106,27 | 22-10-2021 | +1,21% | $253.432 | $105,00 | $110,69 | $105,00 |
| ACNB | Nasdaq | $27,55 | 22-10-2021 | +0,55% | $5.988 | $27,40 | $27,90 | $27,40 |
| Acorda Therapeutics | Nasdaq | $4,12 | 22-10-2021 | –4,19% | $156.410 | $4,30 | $4,30 | $4,02 |
| Aclaris Therapeutics | Nasdaq | $16,35 | 22-10-2021 | +2,19% | $331.343 | $16,00 | $16,42 | $15,80 |
| Acelrx Pharmaceuticals | Nasdaq | $0,91 | 22-10-2021 | –4,90% | $1.566.949 | $0,96 | $0,96 | $0,90 |
| Acasti Pharma | Nasdaq | $1,68 | 22-10-2021 | –2,89% | $508.115 | $1,73 | $1,74 | $1,66 |
| ArcLight Clean Transition | Nasdaq | $18,09 | 14-06-2021 | –5,44% | $2.036.335 | $19,13 | $20,12 | $17,90 |
| Acacia Research | Nasdaq | $5,53 | 22-10-2021 | –1,78% | $305.092 | $5,63 | $5,68 | $5,46 |
| Adagene | Nasdaq | $11,84 | 22-10-2021 | –3,11% | $23.852 | $12,22 | $12,26 | $11,80 |
| Adaptimmune Therapeutics | Nasdaq | $5,21 | 22-10-2021 | –0,57% | $529.877 | $5,24 | $5,25 | $5,13 |
| Adobe | Nasdaq | $643,58 | 22-10-2021 | +0,49% | $1.786.582 | $640,43 | $644,43 | $634,45 |
| Advanced Emissions Solutions | Nasdaq | $6,45 | 22-10-2021 | –1,83% | $110.332 | $6,57 | $6,63 | $6,41 |
| Analog Devices | Nasdaq | $178,42 | 22-10-2021 | –0,46% | $3.074.268 | $179,24 | $180,77 | $177,68 |
| Adial Pharmaceuticals | Nasdaq | $3,48 | 22-10-2021 | –7,69% | $397.311 | $3,77 | $3,82 | $3,47 |
| Adma Biologics | Nasdaq | $1,28 | 22-10-2021 | +8,47% | $7.009.527 | $1,18 | $1,30 | $1,17 |
| Adamis Pharmaceuticals | Nasdaq | $1,09 | 22-10-2021 | –0,91% | $13.991.238 | $1,10 | $1,13 | $1,05 |
| Adamas Pharmaceuticals | Nasdaq | $8,01 | 22-10-2021 | +0,13% | $1.297.608 | $8,00 | $8,05 | $7,99 |
| Advent Technologies Holdings | Nasdaq | $8,81 | 22-10-2021 | –3,40% | $227.035 | $9,12 | $9,17 | $8,69 |
| Edoc Acquisition | Nasdaq | $10,14 | 22-10-2021 | –0,10% | $441 | $10,15 | $10,15 | $10,14 |
| Automatic Data Processing | Nasdaq | $217,75 | 22-10-2021 | +1,04% | $1.361.368 | $215,50 | $218,76 | $215,17 |
| Adaptive Biotechnologies | Nasdaq | $33,64 | 22-10-2021 | –1,55% | $253.231 | $34,17 | $34,17 | $32,97 |
| Autodesk | Nasdaq | $308,58 | 22-10-2021 | +0,84% | $1.162.108 | $306,00 | $312,48 | $305,68 |
| Adtran | Nasdaq | $17,79 | 22-10-2021 | 0,00% | $263.349 | $17,79 | $17,97 | $17,43 |
| Aditx Therapeutics | Nasdaq | $1,60 | 22-10-2021 | –4,76% | $2.629.997 | $1,68 | $1,68 | $1,57 |
| Addus HomeCare | Nasdaq | $82,00 | 22-10-2021 | +3,04% | $127.463 | $79,58 | $82,55 | $79,58 |
| Advantage Solutions | Nasdaq | $8,31 | 22-10-2021 | –1,19% | $344.135 | $8,41 | $8,47 | $8,30 |
| Adverum Biotechnologies | Nasdaq | $1,95 | 22-10-2021 | –2,50% | $1.334.836 | $2,00 | $2,00 | $1,92 |
| Addex Therapeutics | Nasdaq | $7,88 | 22-10-2021 | –0,53% | $2.273 | $7,92 | $7,93 | $7,88 |
| Advaxis | Nasdaq | $0,47 | 22-10-2021 | –4,45% | $5.978.061 | $0,49 | $0,50 | $0,45 |
| Aegion | Nasdaq | $29,99 | 14-05-2021 | –0,03% | $3.631.180 | $30,00 | $30,14 | $29,96 |
| Antelope Enterprise Holdings | Nasdaq | $2,73 | 22-10-2021 | –3,19% | $847.283 | $2,82 | $2,89 | $2,67 |
| Aehr Test Systems | Nasdaq | $20,18 | 22-10-2021 | –5,26% | $2.308.690 | $21,30 | $21,60 | $19,20 |
| Alset EHome International | Nasdaq | $1,85 | 22-10-2021 | –5,61% | $2.625.959 | $1,96 | $1,97 | $1,83 |
| Advanced Energy Industries | Nasdaq | $85,17 | 22-10-2021 | –0,65% | $124.416 | $85,73 | $87,60 | $84,84 |
| Aethlon Medical | Nasdaq | $3,43 | 22-10-2021 | –2,00% | $350.173 | $3,50 | $3,50 | $3,36 |
| American Electric Power Company | Nasdaq | $85,58 | 22-10-2021 | +0,07% | $1.770.698 | $85,52 | $85,85 | $85,15 |
| Aerie Pharmaceuticals | Nasdaq | $10,59 | 22-10-2021 | –6,45% | $1.259.286 | $11,32 | $11,46 | $10,47 |
| Allied Esports Entertainment | Nasdaq | $1,63 | 22-10-2021 | +3,16% | $248.504 | $1,58 | $1,64 | $1,56 |
| Addvantage Technologies Group | Nasdaq | $2,18 | 22-10-2021 | –2,24% | $24.978 | $2,23 | $2,23 | $2,13 |
| AudioEye | Nasdaq | $10,39 | 22-10-2021 | +1,86% | $19.073 | $10,20 | $10,39 | $10,07 |
| Aeterna Zentaris | Nasdaq | $0,59 | 22-10-2021 | –2,18% | $2.104.580 | $0,60 | $0,60 | $0,57 |
| Affinity Bancshares | Nasdaq | $14,39 | 22-10-2021 | +0,61% | $2.348 | $14,30 | $14,40 | $14,30 |
| AFC Gamma | Nasdaq | $23,91 | 22-10-2021 | +0,08% | $37.429 | $23,89 | $24,06 | $23,79 |
| Acutus Medical | Nasdaq | $7,91 | 22-10-2021 | –5,50% | $269.511 | $8,37 | $8,41 | $7,68 |
| American Fin Tr | Nasdaq | $8,56 | 22-10-2021 | +0,23% | $458.200 | $8,54 | $8,60 | $8,51 |
| Affimed | Nasdaq | $5,99 | 22-10-2021 | –2,12% | $732.220 | $6,12 | $6,13 | $5,79 |
| Affirm Holdings | Nasdaq | $155,21 | 22-10-2021 | +0,67% | $9.905.934 | $154,17 | $159,82 | $150,75 |
| Afya | Nasdaq | $17,40 | 22-10-2021 | –4,34% | $95.067 | $18,19 | $18,19 | $17,28 |
| Agba Acquisition | Nasdaq | $10,93 | 22-10-2021 | –0,03% | $7.317 | $10,93 | $10,93 | $10,93 |
| Altimeter Growth | Nasdaq | $11,00 | 22-10-2021 | –7,80% | $11.807.231 | $11,93 | $12,00 | $10,75 |
| Agenus | Nasdaq | $4,01 | 22-10-2021 | –0,25% | $16.052.235 | $4,02 | $4,10 | $3,46 |
| AgroFresh Solutions | Nasdaq | $1,99 | 22-10-2021 | –7,44% | $98.179 | $2,15 | $2,16 | $1,85 |
| Agrify | Nasdaq | $18,13 | 22-10-2021 | –2,26% | $394.526 | $18,55 | $18,61 | $17,57 |
| Agios Pharmaceuticals | Nasdaq | $48,55 | 22-10-2021 | +0,75% | $330.716 | $48,19 | $48,75 | $47,26 |
| Aeglea BioTherapeutics | Nasdaq | $7,30 | 22-10-2021 | +1,11% | $86.217 | $7,22 | $7,37 | $7,01 |
| AGM Group Holdings | Nasdaq | $10,81 | 22-10-2021 | –1,10% | $121.242 | $10,93 | $11,07 | $10,36 |
| AGNC Investment | Nasdaq | $16,55 | 22-10-2021 | –0,30% | $4.834.695 | $16,60 | $16,63 | $16,43 |
| Agile Therapeutics | Nasdaq | $0,81 | 22-10-2021 | –3,34% | $3.028.744 | $0,83 | $0,84 | $0,76 |
| Applied Genetic Technologies | Nasdaq | $2,58 | 22-10-2021 | –3,01% | $477.984 | $2,66 | $2,66 | $2,54 |
| Agilysys | Nasdaq | $51,70 | 22-10-2021 | –1,56% | $62.496 | $52,52 | $52,68 | $51,17 |
| Alpha Healthcare Acquisition | Nasdaq | $10,96 | 26-08-2021 | +7,45% | $298.128 | $10,20 | $11,27 | $10,17 |
| AdaptHealth | Nasdaq | $25,60 | 22-10-2021 | –0,54% | $314.036 | $25,74 | $25,88 | $25,31 |
| Avadim Health | Nasdaq | – | 23-10-2021 | – | – | – | – | – |
| Allied Healthcare Product | Nasdaq | $5,59 | 22-10-2021 | –6,83% | $134.998 | $6,00 | $6,01 | $5,55 |
| Aegis Identity Software | Nasdaq | – | 23-10-2021 | – | – | – | – | – |
Stijgers & dalers
Meeste volume
Meer informatie.
Veel gestelde vragen
Antwoord
