NASDAQ Aandelen
Koop aandelen
Your content goes here.
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| ATA Creativity Global | Nasdaq | $1,70 | 29-11-2021 | -0,58% | $11.934 | $1,71 | $1,77 | $1,70 |
| Artius Acquisition | Nasdaq | $9,99 | 24-06-2021 | +1,52% | $3.996.043 | $9,84 | $10,74 | $9,80 |
| American Airlines Group | Nasdaq | $17,74 | 29-11-2021 | -2,26% | $42.940.273 | $18,15 | $18,26 | $17,42 |
| Atlantic American | Nasdaq | $3,82 | 29-11-2021 | -2,30% | $31.846 | $3,91 | $4,03 | $3,80 |
| Applied Optoelectronics | Nasdaq | $5,95 | 29-11-2021 | -1,49% | $409.494 | $6,04 | $6,07 | $5,81 |
| AAON | Nasdaq | $77,55 | 29-11-2021 | -1,25% | $181.665 | $78,53 | $78,53 | $77,00 |
| Apple | Nasdaq | $160,24 | 29-11-2021 | +0,55% | $88.748.217 | $159,37 | $161,19 | $158,79 |
| Atlas Air Worldwide Holdings | Nasdaq | $90,66 | 29-11-2021 | -3,16% | $476.257 | $93,62 | $93,62 | $90,31 |
| Axon Enterprise | Nasdaq | $174,54 | 25-01-2021 | +0,62% | $609.610 | $173,46 | $177,71 | $168,03 |
| Ameris Bancorp | Nasdaq | $49,85 | 29-11-2021 | -2,92% | $332.375 | $51,35 | $51,35 | $49,38 |
| AbCellera Biologics | Nasdaq | $14,10 | 29-11-2021 | -0,84% | $1.376.007 | $14,22 | $14,27 | $13,73 |
| Abcam | Nasdaq | $22,72 | 29-11-2021 | +0,31% | $52.848 | $22,65 | $22,95 | $22,59 |
| Abeona Therapeutics | Nasdaq | $0,65 | 29-11-2021 | -21,34% | $3.085.114 | $0,82 | $0,83 | $0,64 |
| ABG Acquisition Corp I | Nasdaq | $9,82 | 29-11-2021 | +0,51% | $51.117 | $9,77 | $9,82 | $9,77 |
| ARCA biopharma | Nasdaq | $2,43 | 29-11-2021 | -6,54% | $432.335 | $2,60 | $2,60 | $2,38 |
| Abiomed | Nasdaq | $319,12 | 29-11-2021 | -2,62% | $218.514 | $327,69 | $331,62 | $318,64 |
| Airbnb | Nasdaq | $180,08 | 29-11-2021 | +1,81% | $5.317.368 | $176,88 | $180,70 | $175,90 |
| Absolute Software | Nasdaq | $8,86 | 29-11-2021 | -0,67% | $209.019 | $8,92 | $9,07 | $8,60 |
| Allegiance Bancshares | Nasdaq | $41,63 | 29-11-2021 | -3,19% | $116.878 | $43,00 | $43,00 | $41,24 |
| Arbutus Biopharma | Nasdaq | $3,14 | 29-11-2021 | -1,88% | $1.245.778 | $3,20 | $3,20 | $3,08 |
| Acies Acquisition | Nasdaq | $8,39 | 21-06-2021 | +1,82% | $236.661 | $8,24 | $8,53 | $8,24 |
| Acadia Pharmaceuticals | Nasdaq | $18,84 | 29-11-2021 | -1,21% | $1.093.885 | $19,07 | $19,49 | $18,82 |
| Acamar Partners Acquisition | Nasdaq | $11,20 | 31-12-2020 | -0,88% | $1.325.331 | $11,30 | $11,45 | $11,15 |
| Atlantic Capital Bancshares | Nasdaq | $28,36 | 29-11-2021 | +0,07% | $122.419 | $28,34 | $28,49 | $27,73 |
| Accolade | Nasdaq | $26,58 | 29-11-2021 | -2,92% | $880.365 | $27,38 | $27,40 | $25,54 |
| Acer Therapeutics | Nasdaq | $2,12 | 29-11-2021 | -1,40% | $87.466 | $2,15 | $2,18 | $2,08 |
| Adicet Bio | Nasdaq | $9,52 | 29-11-2021 | +0,85% | $194.300 | $9,44 | $9,91 | $9,43 |
| ACE Convergence Acquisition | Nasdaq | $9,94 | 29-11-2021 | 0,00% | $328.179 | $9,94 | $9,95 | $9,94 |
| Arch Capital Group | Nasdaq | $41,73 | 29-11-2021 | -1,25% | $1.487.113 | $42,26 | $42,29 | $41,65 |
| Acadia Healthcare Company | Nasdaq | $56,60 | 29-11-2021 | -3,07% | $359.797 | $58,39 | $58,65 | $56,50 |
| Achieve Life Sciences | Nasdaq | $7,23 | 29-11-2021 | -2,03% | $20.319 | $7,38 | $7,59 | $7,21 |
| Acacia Communications | Nasdaq | $114,99 | 26-02-2021 | +0,03% | $655.294 | $114,95 | $115,00 | $114,93 |
| AC Immune | Nasdaq | $5,06 | 29-11-2021 | -4,17% | $324.681 | $5,28 | $5,36 | $5,06 |
| ACI Worldwide | Nasdaq | $30,06 | 29-11-2021 | -2,15% | $782.647 | $30,72 | $30,72 | $29,84 |
| Axcelis Technologies | Nasdaq | $62,21 | 29-11-2021 | -2,92% | $519.473 | $64,08 | $64,53 | $61,45 |
| ACM Research | Nasdaq | $86,57 | 29-11-2021 | -2,77% | $221.169 | $89,04 | $90,01 | $85,41 |
| ACNB | Nasdaq | $29,04 | 30-11-2021 | +0,45% | $12.627 | $28,91 | $29,05 | $28,81 |
| Acorda Therapeutics | Nasdaq | $2,69 | 29-11-2021 | -7,24% | $377.313 | $2,90 | $3,05 | $2,64 |
| Aclaris Therapeutics | Nasdaq | $12,27 | 29-11-2021 | -5,03% | $254.207 | $12,92 | $13,03 | $12,14 |
| Acelrx Pharmaceuticals | Nasdaq | $0,62 | 29-11-2021 | -5,80% | $725.210 | $0,66 | $0,66 | $0,62 |
| Acasti Pharma | Nasdaq | $1,34 | 29-11-2021 | -2,90% | $153.263 | $1,38 | $1,43 | $1,34 |
| ArcLight Clean Transition | Nasdaq | $18,09 | 14-06-2021 | -5,44% | $2.036.335 | $19,13 | $20,12 | $17,90 |
| Acacia Research | Nasdaq | $5,08 | 29-11-2021 | -3,97% | $493.167 | $5,29 | $5,29 | $4,95 |
| Adagene | Nasdaq | $8,50 | 29-11-2021 | -2,19% | $22.694 | $8,69 | $9,08 | $8,50 |
| Adaptimmune Therapeutics | Nasdaq | $4,07 | 29-11-2021 | -1,21% | $504.435 | $4,12 | $4,24 | $4,03 |
| Adobe | Nasdaq | $687,49 | 29-11-2021 | +2,92% | $2.728.844 | $668,00 | $691,36 | $665,77 |
| Advanced Emissions Solutions | Nasdaq | $6,51 | 29-11-2021 | -2,40% | $155.114 | $6,67 | $6,80 | $6,43 |
| Analog Devices | Nasdaq | $183,20 | 29-11-2021 | +1,47% | $4.374.848 | $180,54 | $183,69 | $178,45 |
| Adial Pharmaceuticals | Nasdaq | $2,56 | 29-11-2021 | -9,86% | $1.150.430 | $2,84 | $2,89 | $2,47 |
| Adma Biologics | Nasdaq | $1,45 | 29-11-2021 | 0,00% | $1.869.672 | $1,45 | $1,47 | $1,41 |
| Adamis Pharmaceuticals | Nasdaq | $0,78 | 29-11-2021 | -4,84% | $2.466.974 | $0,82 | $0,82 | $0,75 |
| Adamas Pharmaceuticals | Nasdaq | $8,22 | 23-11-2021 | -0,24% | $3.151.400 | $8,24 | $8,25 | $8,18 |
| Advent Technologies Holdings | Nasdaq | $7,24 | 29-11-2021 | -0,28% | $264.008 | $7,26 | $7,34 | $7,02 |
| Edoc Acquisition | Nasdaq | $10,20 | 29-11-2021 | +0,10% | $225.358 | $10,19 | $10,20 | $10,19 |
| Automatic Data Processing | Nasdaq | $235,90 | 29-11-2021 | +2,07% | $2.094.323 | $231,11 | $237,18 | $230,11 |
| Adaptive Biotechnologies | Nasdaq | $26,65 | 29-11-2021 | -5,63% | $975.938 | $28,24 | $28,24 | $26,52 |
| Autodesk | Nasdaq | $261,15 | 29-11-2021 | +1,53% | $3.192.413 | $257,21 | $266,43 | $254,02 |
| Adtran | Nasdaq | $21,06 | 29-11-2021 | +0,72% | $349.945 | $20,91 | $21,31 | $20,63 |
| Aditx Therapeutics | Nasdaq | $1,18 | 29-11-2021 | +6,31% | $2.279.162 | $1,11 | $1,23 | $1,08 |
| Addus HomeCare | Nasdaq | $88,71 | 29-11-2021 | -5,01% | $98.074 | $93,39 | $93,39 | $88,56 |
| Advantage Solutions | Nasdaq | $7,75 | 29-11-2021 | -2,39% | $414.483 | $7,94 | $8,04 | $7,69 |
| Adverum Biotechnologies | Nasdaq | $1,87 | 29-11-2021 | -5,08% | $800.321 | $1,97 | $1,98 | $1,86 |
| Addex Therapeutics | Nasdaq | $6,91 | 29-11-2021 | -3,77% | $2.748 | $7,18 | $7,26 | $6,91 |
| Advaxis | Nasdaq | $0,40 | 29-11-2021 | +2,56% | $8.384.763 | $0,39 | $0,42 | $0,36 |
| Aegion | Nasdaq | $29,99 | 14-05-2021 | -0,03% | $3.631.180 | $30,00 | $30,14 | $29,96 |
| Antelope Enterprise Holdings | Nasdaq | $2,65 | 29-11-2021 | -1,12% | $124.175 | $2,68 | $2,74 | $2,62 |
| Aehr Test Systems | Nasdaq | $18,31 | 29-11-2021 | +4,60% | $912.594 | $17,51 | $18,51 | $17,25 |
| Alset EHome International | Nasdaq | $1,46 | 29-11-2021 | -3,95% | $544.086 | $1,52 | $1,54 | $1,45 |
| Advanced Energy Industries | Nasdaq | $88,75 | 29-11-2021 | -1,26% | $170.017 | $89,88 | $91,58 | $88,04 |
| Aethlon Medical | Nasdaq | $2,57 | 29-11-2021 | -1,91% | $138.052 | $2,62 | $2,73 | $2,54 |
| American Electric Power Company | Nasdaq | $83,31 | 29-11-2021 | +0,73% | $2.899.192 | $82,71 | $83,76 | $82,19 |
| Aerie Pharmaceuticals | Nasdaq | $9,57 | 29-11-2021 | -3,43% | $966.911 | $9,91 | $10,19 | $9,15 |
| Allied Esports Entertainment | Nasdaq | $1,72 | 29-11-2021 | -4,97% | $866.723 | $1,81 | $1,83 | $1,72 |
| Addvantage Technologies Group | Nasdaq | $1,93 | 29-11-2021 | -0,52% | $11.238 | $1,94 | $1,97 | $1,93 |
| AudioEye | Nasdaq | $7,22 | 29-11-2021 | -0,82% | $50.361 | $7,28 | $7,80 | $7,21 |
| Aeterna Zentaris | Nasdaq | $0,48 | 29-11-2021 | -1,75% | $1.201.039 | $0,49 | $0,50 | $0,47 |
| Affinity Bancshares | Nasdaq | $14,75 | 29-11-2021 | +0,20% | $6.197 | $14,72 | $14,83 | $14,72 |
| AFC Gamma | Nasdaq | $22,35 | 29-11-2021 | -3,25% | $106.710 | $23,10 | $23,28 | $22,32 |
| Acutus Medical | Nasdaq | $3,15 | 29-11-2021 | -5,12% | $842.729 | $3,32 | $3,36 | $3,06 |
| American Fin Tr | Nasdaq | $8,09 | 29-11-2021 | -1,10% | $724.324 | $8,18 | $8,25 | $8,05 |
| Affimed | Nasdaq | $6,92 | 29-11-2021 | -2,26% | $1.596.900 | $7,08 | $7,13 | $6,87 |
| Affirm Holdings | Nasdaq | $132,15 | 29-11-2021 | -5,61% | $7.712.598 | $140,01 | $140,49 | $129,08 |
| Afya | Nasdaq | $14,37 | 29-11-2021 | +1,70% | $188.496 | $14,13 | $14,57 | $13,90 |
| Agba Acquisition | Nasdaq | $11,04 | 29-11-2021 | 0,00% | $326 | $11,04 | $11,04 | $11,04 |
| Altimeter Growth | Nasdaq | $13,50 | 29-11-2021 | -2,17% | $2.974.854 | $13,80 | $14,00 | $13,20 |
| Agenus | Nasdaq | $3,15 | 29-11-2021 | -3,37% | $3.896.267 | $3,26 | $3,30 | $3,14 |
| AgroFresh Solutions | Nasdaq | $1,84 | 29-11-2021 | -1,60% | $273.209 | $1,87 | $1,94 | $1,84 |
| Agrify | Nasdaq | $15,74 | 29-11-2021 | -7,57% | $560.829 | $17,03 | $17,34 | $15,38 |
| Agios Pharmaceuticals | Nasdaq | $35,51 | 29-11-2021 | -3,71% | $572.947 | $36,88 | $37,11 | $35,46 |
| Aeglea BioTherapeutics | Nasdaq | $6,08 | 29-11-2021 | -7,46% | $188.332 | $6,57 | $6,57 | $6,03 |
| AGM Group Holdings | Nasdaq | $9,55 | 29-11-2021 | +0,10% | $168.524 | $9,54 | $9,78 | $9,20 |
| AGNC Investment | Nasdaq | $15,83 | 29-11-2021 | -0,19% | $6.855.640 | $15,86 | $15,90 | $15,69 |
| Agile Therapeutics | Nasdaq | $0,57 | 29-11-2021 | +1,80% | $1.412.071 | $0,56 | $0,58 | $0,54 |
| Applied Genetic Technologies | Nasdaq | $2,27 | 29-11-2021 | -5,81% | $639.930 | $2,41 | $2,42 | $2,24 |
| Agilysys | Nasdaq | $43,76 | 29-11-2021 | -1,17% | $128.319 | $44,28 | $44,59 | $42,88 |
| Alpha Healthcare Acquisition | Nasdaq | $10,96 | 26-08-2021 | +7,45% | $298.128 | $10,20 | $11,27 | $10,17 |
| AdaptHealth | Nasdaq | $20,14 | 29-11-2021 | -7,27% | $1.096.990 | $21,72 | $21,72 | $20,11 |
| Avadim Health | Nasdaq | $3,39 | 29-11-2021 | -5,57% | $243.989 | $3,59 | $3,59 | $3,34 |
| Allied Healthcare Product | Nasdaq | $7,00 | 29-11-2021 | +4,84% | $4.907.829 | $6,68 | $7,11 | $6,26 |
| Aegis Identity Software | Nasdaq | - | 24-01-2022 | - | - | - | - | - |
NASDAQ aandelen verwachting
Veelgestelde vragen
Je titel komt hier
Your content goes here. Edit or remove this text inline or in the module Content settings. You can also style every aspect of this content in the module Design settings and even apply custom CSS to this text in the module Advanced settings.
Je titel komt hier
Your content goes here. Edit or remove this text inline or in the module Content settings. You can also style every aspect of this content in the module Design settings and even apply custom CSS to this text in the module Advanced settings.
Je titel komt hier
Your content goes here. Edit or remove this text inline or in the module Content settings. You can also style every aspect of this content in the module Design settings and even apply custom CSS to this text in the module Advanced settings.
Je titel komt hier
Your content goes here. Edit or remove this text inline or in the module Content settings. You can also style every aspect of this content in the module Design settings and even apply custom CSS to this text in the module Advanced settings.