NASDAQ koers
NASDAQ aandelen
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| ATA Creativity Global | Nasdaq | $1,75 | 03-10-2022 | +2,67% | $1.561 | $1,70 | $1,75 | $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 | $11,92 | 03-10-2022 | -0,83% | $41.156.749 | $12,02 | $12,23 | $11,65 |
| Atlantic American | Nasdaq | $2,80 | 03-10-2022 | -0,36% | $1.127 | $2,81 | $2,81 | $2,80 |
| Applied Optoelectronics | Nasdaq | $2,75 | 03-10-2022 | -0,36% | $250.995 | $2,76 | $2,77 | $2,65 |
| AAON | Nasdaq | $55,30 | 03-10-2022 | +1,19% | $141.037 | $54,65 | $55,96 | $54,25 |
| Apple | Nasdaq | $142,45 | 03-10-2022 | +3,07% | $114.311.663 | $138,21 | $143,07 | $137,69 |
| Atlas Air Worldwide Holdings | Nasdaq | $97,23 | 03-10-2022 | +1,63% | $569.866 | $95,67 | $97,67 | $95,65 |
| Axon Enterprise | Nasdaq | $174,54 | 25-01-2021 | +0,62% | $609.610 | $173,46 | $177,71 | $168,03 |
| Ameris Bancorp | Nasdaq | $45,68 | 03-10-2022 | +1,29% | $258.433 | $45,10 | $45,98 | $44,61 |
| AbCellera Biologics | Nasdaq | $10,25 | 03-10-2022 | +1,69% | $2.791.842 | $10,08 | $10,32 | $9,68 |
| Abcam | Nasdaq | $15,68 | 03-10-2022 | +2,35% | $300.323 | $15,32 | $15,76 | $15,21 |
| Abeona Therapeutics | Nasdaq | $3,28 | 03-10-2022 | +5,81% | $475.672 | $3,10 | $3,34 | $3,01 |
| ABG Acquisition Corp I | Nasdaq | $9,91 | 03-10-2022 | -0,20% | $6.853 | $9,93 | $9,93 | $9,90 |
| ARCA biopharma | Nasdaq | $2,09 | 03-10-2022 | +0,81% | $21.499 | $2,07 | $2,10 | $2,06 |
| Abiomed | Nasdaq | $255,15 | 03-10-2022 | +2,59% | $485.473 | $248,71 | $255,83 | $244,99 |
| Airbnb | Nasdaq | $105,00 | 03-10-2022 | -0,46% | $6.208.938 | $105,49 | $106,35 | $102,18 |
| Absolute Software | Nasdaq | $11,85 | 03-10-2022 | +1,11% | $157.864 | $11,72 | $11,98 | $11,69 |
| Allegiance Bancshares | Nasdaq | $41,99 | 29-09-2022 | -3,45% | $83.628 | $43,49 | $43,49 | $41,88 |
| Arbutus Biopharma | Nasdaq | $1,94 | 03-10-2022 | +2,11% | $513.137 | $1,90 | $1,97 | $1,86 |
| Acies Acquisition | Nasdaq | $9,97 | 21-09-2022 | 0,00% | $1.331 | $9,97 | $9,97 | $9,97 |
| Acadia Pharmaceuticals | Nasdaq | $17,04 | 03-10-2022 | +2,53% | $1.258.448 | $16,62 | $17,15 | $16,31 |
| Acamar Partners Acquisition | Nasdaq | $11,20 | 31-12-2020 | -0,88% | $1.325.331 | $11,30 | $11,45 | $11,15 |
| Atlantic Capital Bancshares | Nasdaq | $32,34 | 28-02-2022 | +1,86% | $125.822 | $31,75 | $32,45 | $30,74 |
| Accolade | Nasdaq | $11,82 | 03-10-2022 | +1,46% | $885.511 | $11,65 | $12,14 | $11,30 |
| Acer Therapeutics | Nasdaq | $1,43 | 03-10-2022 | -0,35% | $87.798 | $1,43 | $1,45 | $1,35 |
| Adicet Bio | Nasdaq | $15,04 | 03-10-2022 | +3,08% | $637.754 | $14,59 | $15,62 | $14,07 |
| ACE Convergence Acquisition | Nasdaq | $10,25 | 03-10-2022 | 0,00% | $80.425 | $10,25 | $10,26 | $10,24 |
| Arch Capital Group | Nasdaq | $46,33 | 03-10-2022 | +1,18% | $2.149.145 | $45,79 | $46,58 | $44,92 |
| Acadia Healthcare Company | Nasdaq | $81,05 | 03-10-2022 | +2,10% | $693.803 | $79,38 | $81,47 | $78,70 |
| Achieve Life Sciences | Nasdaq | $3,40 | 03-10-2022 | +0,59% | $10.388 | $3,38 | $3,40 | $3,30 |
| Acacia Communications | Nasdaq | $114,99 | 26-02-2021 | +0,03% | $655.294 | $114,95 | $115,00 | $114,93 |
| AC Immune | Nasdaq | $3,07 | 03-10-2022 | -4,06% | $77.895 | $3,20 | $3,22 | $3,00 |
| ACI Worldwide | Nasdaq | $21,20 | 03-10-2022 | -0,05% | $1.573.307 | $21,21 | $21,50 | $20,82 |
| Axcelis Technologies | Nasdaq | $63,25 | 03-10-2022 | +2,63% | $277.482 | $61,63 | $64,38 | $61,28 |
| ACM Research | Nasdaq | $13,06 | 03-10-2022 | +2,83% | $520.503 | $12,70 | $13,33 | $12,59 |
| ACNB | Nasdaq | $31,00 | 03-10-2022 | +2,99% | $14.536 | $30,10 | $31,24 | $30,10 |
| Acorda Therapeutics | Nasdaq | $0,34 | 03-10-2022 | +2,12% | $6.150.959 | $0,33 | $0,35 | $0,29 |
| Aclaris Therapeutics | Nasdaq | $15,35 | 03-10-2022 | -3,15% | $300.821 | $15,85 | $15,92 | $15,15 |
| Acelrx Pharmaceuticals | Nasdaq | $0,22 | 03-10-2022 | +10,00% | $1.198.502 | $0,20 | $0,23 | $0,20 |
| Acasti Pharma | Nasdaq | $0,58 | 03-10-2022 | +5,51% | $46.011 | $0,55 | $0,60 | $0,55 |
| ArcLight Clean Transition | Nasdaq | $18,09 | 14-06-2021 | -5,44% | $2.036.335 | $19,13 | $20,12 | $17,90 |
| Acacia Research | Nasdaq | $4,06 | 03-10-2022 | -0,25% | $98.057 | $4,07 | $4,11 | $3,99 |
| Adagene | Nasdaq | $1,30 | 03-10-2022 | +1,56% | $7.952 | $1,28 | $1,32 | $1,26 |
| Adaptimmune Therapeutics | Nasdaq | $1,08 | 03-10-2022 | +2,86% | $333.568 | $1,05 | $1,16 | $1,03 |
| Adobe | Nasdaq | $285,24 | 03-10-2022 | +2,50% | $3.738.131 | $278,27 | $286,90 | $277,00 |
| Advanced Emissions Solutions | Nasdaq | $2,77 | 03-10-2022 | +0,73% | $74.555 | $2,75 | $2,82 | $2,74 |
| Analog Devices | Nasdaq | $145,13 | 03-10-2022 | +2,73% | $4.708.438 | $141,28 | $146,61 | $139,85 |
| Adial Pharmaceuticals | Nasdaq | $0,36 | 03-10-2022 | +1,25% | $60.908 | $0,35 | $0,37 | $0,34 |
| Adma Biologics | Nasdaq | $2,50 | 03-10-2022 | +0,40% | $2.992.644 | $2,49 | $2,50 | $2,41 |
| Adamis Pharmaceuticals | Nasdaq | $0,17 | 03-10-2022 | -20,78% | $3.330.287 | $0,21 | $0,21 | $0,15 |
| Adamas Pharmaceuticals | Nasdaq | $8,22 | 23-11-2021 | -0,24% | $3.151.400 | $8,24 | $8,25 | $8,18 |
| Advent Technologies Holdings | Nasdaq | $2,90 | 03-10-2022 | -7,05% | $837.852 | $3,12 | $3,14 | $2,90 |
| Edoc Acquisition | Nasdaq | $10,29 | 29-09-2022 | +0,10% | $600 | $10,28 | $10,29 | $10,28 |
| Automatic Data Processing | Nasdaq | $232,25 | 03-10-2022 | +1,71% | $1.784.170 | $228,35 | $233,47 | $227,69 |
| Adaptive Biotechnologies | Nasdaq | $7,25 | 03-10-2022 | +0,42% | $880.863 | $7,22 | $7,42 | $6,79 |
| Autodesk | Nasdaq | $192,46 | 03-10-2022 | +2,46% | $1.628.628 | $187,83 | $193,44 | $187,62 |
| Adtran | Nasdaq | $19,78 | 03-10-2022 | +0,15% | $683.183 | $19,75 | $19,83 | $19,36 |
| Aditx Therapeutics | Nasdaq | $4,02 | 03-10-2022 | +14,53% | $9.077.538 | $3,51 | $4,13 | $3,30 |
| Addus HomeCare | Nasdaq | $97,00 | 03-10-2022 | +1,38% | $268.308 | $95,68 | $97,07 | $92,04 |
| Advantage Solutions | Nasdaq | $2,24 | 03-10-2022 | +4,19% | $1.498.986 | $2,15 | $2,31 | $2,12 |
| Adverum Biotechnologies | Nasdaq | $1,00 | 03-10-2022 | 0,00% | $556.495 | $1,00 | $1,06 | $0,97 |
| Addex Therapeutics | Nasdaq | $0,79 | 03-10-2022 | -1,24% | $27.070 | $0,80 | $0,80 | $0,74 |
| Advaxis | Nasdaq | $2,05 | 03-10-2022 | -4,65% | $1.087 | $2,15 | $2,15 | $2,05 |
| Aegion | Nasdaq | $29,99 | 14-05-2021 | -0,03% | $3.631.180 | $30,00 | $30,14 | $29,96 |
| Antelope Enterprise Holdings | Nasdaq | $0,59 | 03-10-2022 | -8,04% | $158.997 | $0,64 | $0,64 | $0,55 |
| Aehr Test Systems | Nasdaq | $14,70 | 03-10-2022 | +2,65% | $805.711 | $14,32 | $14,90 | $14,01 |
| Alset EHome International | Nasdaq | $0,23 | 03-10-2022 | -7,38% | $832.485 | $0,25 | $0,27 | $0,22 |
| Advanced Energy Industries | Nasdaq | $81,59 | 03-10-2022 | +3,80% | $150.830 | $78,60 | $82,10 | $77,70 |
| Aethlon Medical | Nasdaq | $0,64 | 03-10-2022 | -0,68% | $125.812 | $0,64 | $0,64 | $0,60 |
| American Electric Power Company | Nasdaq | $88,23 | 03-10-2022 | +0,60% | $6.209.870 | $87,70 | $89,13 | $87,14 |
| Aerie Pharmaceuticals | Nasdaq | $15,10 | 03-10-2022 | -0,13% | $1.891.116 | $15,12 | $15,14 | $15,04 |
| Allied Esports Entertainment | Nasdaq | $1,21 | 03-10-2022 | +2,12% | $42.596 | $1,18 | $1,22 | $1,17 |
| Addvantage Technologies Group | Nasdaq | $1,80 | 03-10-2022 | -3,23% | $22.406 | $1,86 | $1,86 | $1,78 |
| AudioEye | Nasdaq | $5,54 | 03-10-2022 | +4,14% | $5.559 | $5,32 | $5,64 | $5,32 |
| Aeterna Zentaris | Nasdaq | $3,75 | 03-10-2022 | -1,32% | $7.125 | $3,80 | $3,80 | $3,74 |
| Affinity Bancshares | Nasdaq | $14,78 | 03-10-2022 | +1,03% | $1.506 | $14,63 | $14,78 | $14,61 |
| AFC Gamma | Nasdaq | $15,98 | 03-10-2022 | +4,10% | $100.230 | $15,35 | $16,14 | $15,22 |
| Acutus Medical | Nasdaq | $0,87 | 03-10-2022 | -0,01% | $96.745 | $0,87 | $0,97 | $0,82 |
| American Fin Tr | Nasdaq | $8,23 | 14-02-2022 | -0,60% | $633.480 | $8,28 | $8,35 | $8,19 |
| Affimed | Nasdaq | $2,14 | 03-10-2022 | +2,88% | $1.000.389 | $2,08 | $2,14 | $1,99 |
| Affirm Holdings | Nasdaq | $19,01 | 03-10-2022 | +1,12% | $9.326.030 | $18,80 | $19,35 | $18,36 |
| Afya | Nasdaq | $14,24 | 03-10-2022 | +3,79% | $345.983 | $13,72 | $14,36 | $13,58 |
| Agba Acquisition | Nasdaq | $11,43 | 29-09-2022 | 0,00% | $10.003 | $11,43 | $11,43 | $11,43 |
| Altimeter Growth | Nasdaq | $13,50 | 29-11-2021 | -2,17% | $2.974.854 | $13,80 | $14,00 | $13,20 |
| Agenus | Nasdaq | $2,09 | 03-10-2022 | -0,48% | $4.331.851 | $2,10 | $2,18 | $2,04 |
| AgroFresh Solutions | Nasdaq | $1,53 | 03-10-2022 | -0,65% | $2.606 | $1,54 | $1,54 | $1,50 |
| Agrify | Nasdaq | $0,45 | 03-10-2022 | -0,36% | $197.666 | $0,45 | $0,45 | $0,44 |
| Agios Pharmaceuticals | Nasdaq | $28,98 | 03-10-2022 | +0,87% | $501.742 | $28,73 | $30,02 | $27,94 |
| Aeglea BioTherapeutics | Nasdaq | $0,55 | 03-10-2022 | +3,77% | $217.066 | $0,53 | $0,55 | $0,50 |
| AGM Group Holdings | Nasdaq | $1,68 | 03-10-2022 | +0,90% | $4.980 | $1,66 | $1,69 | $1,65 |
| AGNC Investment | Nasdaq | $8,52 | 03-10-2022 | +0,18% | $18.603.146 | $8,51 | $8,71 | $8,10 |
| Agile Therapeutics | Nasdaq | $0,31 | 03-10-2022 | +0,53% | $459.896 | $0,30 | $0,31 | $0,29 |
| Applied Genetic Technologies | Nasdaq | $0,27 | 03-10-2022 | -5,59% | $905.360 | $0,28 | $0,29 | $0,26 |
| Agilysys | Nasdaq | $54,52 | 03-10-2022 | -2,64% | $162.532 | $56,00 | $56,88 | $53,54 |
| Alpha Healthcare Acquisition | Nasdaq | $10,96 | 26-08-2021 | +7,45% | $298.128 | $10,20 | $11,27 | $10,17 |
| AdaptHealth | Nasdaq | $19,42 | 03-10-2022 | +2,00% | $696.418 | $19,04 | $19,53 | $18,75 |
| Avadim Health | Nasdaq | $0,54 | 29-09-2022 | +1,78% | $44.990 | $0,53 | $0,55 | $0,51 |
| Allied Healthcare Product | Nasdaq | $1,35 | 03-10-2022 | -5,94% | $16.109 | $1,43 | $1,43 | $1,31 |
| Aegis Identity Software | Nasdaq | - | 04-10-2022 | - | - | - | - | - |
Wat is de NASDAQ?
Openingstijden
Begin direct met beleggen op verschillende beursen bij DeGiro.