NASDAQ koers
NASDAQ aandelen
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| ATA Creativity Global | Nasdaq | $1,29 | 09-06-2023 | -14,01% | $31.784 | $1,50 | $1,50 | $1,23 |
| Artius Acquisition | Nasdaq | $9,99 | 24-06-2021 | +1,52% | $3.996.043 | $9,84 | $10,74 | $9,80 |
| American Airlines Group | Nasdaq | $15,57 | 09-06-2023 | +1,70% | $21.155.780 | $15,31 | $15,67 | $15,31 |
| Atlantic American | Nasdaq | $2,16 | 09-06-2023 | +0,23% | $651 | $2,16 | $2,16 | $2,16 |
| Applied Optoelectronics | Nasdaq | $3,21 | 09-06-2023 | -1,23% | $837.614 | $3,25 | $3,30 | $3,16 |
| AAON | Nasdaq | $95,52 | 09-06-2023 | +0,41% | $532.114 | $95,13 | $96,49 | $94,46 |
| Apple | Nasdaq | $180,96 | 09-06-2023 | -0,30% | $48.899.973 | $181,50 | $182,23 | $180,63 |
| Atlas Air Worldwide Holdings | Nasdaq | $102,48 | 17-03-2023 | 0,00% | $1.527.211 | $102,48 | $102,50 | $102,47 |
| Axon Enterprise | Nasdaq | $174,54 | 25-01-2021 | +0,62% | $609.610 | $173,46 | $177,71 | $168,03 |
| Ameris Bancorp | Nasdaq | $35,64 | 09-06-2023 | -2,54% | $419.299 | $36,57 | $36,85 | $35,26 |
| AbCellera Biologics | Nasdaq | $7,09 | 09-06-2023 | -1,39% | $2.601.757 | $7,19 | $7,23 | $6,99 |
| Abcam | Nasdaq | $16,82 | 09-06-2023 | +4,54% | $3.830.112 | $16,09 | $17,01 | $15,95 |
| Abeona Therapeutics | Nasdaq | $4,25 | 09-06-2023 | -2,97% | $623.077 | $4,38 | $4,38 | $3,79 |
| ABG Acquisition Corp I | Nasdaq | $10,19 | 27-02-2023 | +0,10% | $2.115 | $10,18 | $10,19 | $10,18 |
| ARCA biopharma | Nasdaq | $2,06 | 09-06-2023 | -0,48% | $18.178 | $2,07 | $2,10 | $2,04 |
| Abiomed | Nasdaq | $381,02 | 21-12-2022 | +0,06% | $20.612.257 | $380,78 | $381,28 | $380,51 |
| Airbnb | Nasdaq | $117,86 | 09-06-2023 | -1,99% | $7.430.877 | $120,25 | $122,74 | $117,45 |
| Absolute Software | Nasdaq | $11,33 | 09-06-2023 | -0,35% | $673.416 | $11,37 | $11,37 | $11,29 |
| Allegiance Bancshares | Nasdaq | $41,99 | 29-09-2022 | -3,45% | $83.628 | $43,49 | $43,49 | $41,88 |
| Arbutus Biopharma | Nasdaq | $2,48 | 09-06-2023 | -1,98% | $484.213 | $2,53 | $2,56 | $2,48 |
| Acies Acquisition | Nasdaq | $10,77 | 09-06-2023 | 0,00% | $231 | $10,77 | $10,77 | $10,77 |
| Acadia Pharmaceuticals | Nasdaq | $24,72 | 09-06-2023 | -1,20% | $691.361 | $25,02 | $25,23 | $24,64 |
| 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 | $13,26 | 09-06-2023 | -1,04% | $315.796 | $13,40 | $13,67 | $13,20 |
| Acer Therapeutics | Nasdaq | $0,96 | 09-06-2023 | +1,28% | $132.656 | $0,95 | $0,97 | $0,93 |
| Adicet Bio | Nasdaq | $5,35 | 09-06-2023 | -6,63% | $484.436 | $5,73 | $5,74 | $5,32 |
| ACE Convergence Acquisition | Nasdaq | $10,48 | 23-11-2022 | +16,32% | $202.291 | $9,01 | $15,15 | $7,57 |
| Arch Capital Group | Nasdaq | $71,44 | 09-06-2023 | +0,75% | $1.591.869 | $70,91 | $71,72 | $70,62 |
| Acadia Healthcare Company | Nasdaq | $68,30 | 09-06-2023 | -0,86% | $328.470 | $68,89 | $69,25 | $68,16 |
| Achieve Life Sciences | Nasdaq | $5,95 | 09-06-2023 | -0,17% | $117.181 | $5,96 | $6,48 | $5,86 |
| Acacia Communications | Nasdaq | $114,99 | 26-02-2021 | +0,03% | $655.294 | $114,95 | $115,00 | $114,93 |
| AC Immune | Nasdaq | $2,20 | 09-06-2023 | -0,90% | $36.874 | $2,22 | $2,25 | $2,19 |
| ACI Worldwide | Nasdaq | $23,55 | 09-06-2023 | -1,71% | $948.319 | $23,96 | $24,00 | $22,91 |
| Axcelis Technologies | Nasdaq | $172,61 | 09-06-2023 | -1,37% | $376.898 | $175,00 | $176,89 | $171,92 |
| ACM Research | Nasdaq | $10,69 | 09-06-2023 | -0,65% | $490.811 | $10,76 | $10,98 | $10,53 |
| ACNB | Nasdaq | $35,30 | 09-06-2023 | -1,78% | $10.217 | $35,94 | $35,94 | $34,59 |
| Acorda Therapeutics | Nasdaq | $10,03 | 09-06-2023 | -5,56% | $14.822 | $10,62 | $10,76 | $10,01 |
| Aclaris Therapeutics | Nasdaq | $9,39 | 09-06-2023 | +0,97% | $259.569 | $9,30 | $9,40 | $9,16 |
| Acelrx Pharmaceuticals | Nasdaq | $1,24 | 09-06-2023 | +3,33% | $315.608 | $1,20 | $1,25 | $1,12 |
| Acasti Pharma | Nasdaq | $0,49 | 09-06-2023 | +2,08% | $35.205 | $0,48 | $0,52 | $0,48 |
| ArcLight Clean Transition | Nasdaq | $18,09 | 14-06-2021 | -5,44% | $2.036.335 | $19,13 | $20,12 | $17,90 |
| Acacia Research | Nasdaq | $4,58 | 09-06-2023 | +0,22% | $142.696 | $4,57 | $4,60 | $4,46 |
| Adagene | Nasdaq | $1,25 | 09-06-2023 | -7,41% | $40.813 | $1,35 | $1,39 | $1,20 |
| Adaptimmune Therapeutics | Nasdaq | $0,99 | 09-06-2023 | -3,20% | $1.024.715 | $1,02 | $1,04 | $0,96 |
| Adobe | Nasdaq | $454,00 | 09-06-2023 | -0,64% | $7.933.961 | $456,91 | $466,59 | $453,09 |
| Advanced Emissions Solutions | Nasdaq | $1,47 | 09-06-2023 | +7,30% | $64.734 | $1,37 | $1,49 | $1,37 |
| Analog Devices | Nasdaq | $182,46 | 09-06-2023 | -0,44% | $3.164.496 | $183,27 | $185,89 | $181,08 |
| Adial Pharmaceuticals | Nasdaq | $0,25 | 09-06-2023 | -7,41% | $174.534 | $0,27 | $0,27 | $0,24 |
| Adma Biologics | Nasdaq | $3,82 | 09-06-2023 | -4,02% | $2.244.973 | $3,98 | $4,02 | $3,75 |
| Adamis Pharmaceuticals | Nasdaq | $2,05 | 09-06-2023 | 0,00% | $35.638 | $2,05 | $2,10 | $2,01 |
| Adamas Pharmaceuticals | Nasdaq | $8,22 | 23-11-2021 | -0,24% | $3.151.400 | $8,24 | $8,25 | $8,18 |
| Advent Technologies Holdings | Nasdaq | $0,70 | 09-06-2023 | -2,65% | $644.133 | $0,72 | $0,77 | $0,69 |
| Edoc Acquisition | Nasdaq | $10,93 | 09-06-2023 | 0,00% | $1.025 | $10,93 | $10,93 | $10,93 |
| Automatic Data Processing | Nasdaq | $215,22 | 09-06-2023 | +0,42% | $1.295.890 | $214,33 | $215,68 | $213,48 |
| Adaptive Biotechnologies | Nasdaq | $7,31 | 09-06-2023 | -1,08% | $723.418 | $7,39 | $7,51 | $7,19 |
| Autodesk | Nasdaq | $201,39 | 09-06-2023 | +0,37% | $1.348.437 | $200,65 | $203,35 | $198,01 |
| Adtran | Nasdaq | $9,42 | 09-06-2023 | +1,18% | $912.768 | $9,31 | $9,50 | $9,27 |
| Aditx Therapeutics | Nasdaq | $0,60 | 09-06-2023 | -1,54% | $49.352 | $0,61 | $0,61 | $0,59 |
| Addus HomeCare | Nasdaq | $92,48 | 09-06-2023 | -1,64% | $170.458 | $94,02 | $94,51 | $92,00 |
| Advantage Solutions | Nasdaq | $2,11 | 09-06-2023 | +0,48% | $326.768 | $2,10 | $2,12 | $2,01 |
| Adverum Biotechnologies | Nasdaq | $1,56 | 09-06-2023 | +4,00% | $1.140.168 | $1,50 | $1,62 | $1,47 |
| Addex Therapeutics | Nasdaq | $0,67 | 09-06-2023 | -2,90% | $46.872 | $0,69 | $0,70 | $0,66 |
| Advaxis | Nasdaq | $1,15 | 09-06-2023 | -8,00% | $3.869 | $1,25 | $1,25 | $1,10 |
| Aegion | Nasdaq | $29,99 | 14-05-2021 | -0,03% | $3.631.180 | $30,00 | $30,14 | $29,96 |
| Antelope Enterprise Holdings | Nasdaq | $0,96 | 09-06-2023 | -5,78% | $482.997 | $1,02 | $1,06 | $0,91 |
| Aehr Test Systems | Nasdaq | $42,54 | 09-06-2023 | -1,98% | $1.033.559 | $43,40 | $44,25 | $41,74 |
| Alset EHome International | Nasdaq | $1,70 | 09-06-2023 | -0,58% | $43.649 | $1,71 | $1,77 | $1,61 |
| Advanced Energy Industries | Nasdaq | $105,05 | 09-06-2023 | -1,62% | $136.066 | $106,78 | $106,78 | $104,20 |
| Aethlon Medical | Nasdaq | $0,35 | 09-06-2023 | -1,74% | $97.634 | $0,36 | $0,36 | $0,34 |
| American Electric Power Company | Nasdaq | $83,68 | 09-06-2023 | -1,18% | $3.019.655 | $84,68 | $84,96 | $83,55 |
| Aerie Pharmaceuticals | Nasdaq | $15,25 | 18-11-2022 | +0,07% | $1.215.184 | $15,24 | $15,25 | $15,24 |
| Allied Esports Entertainment | Nasdaq | $0,98 | 01-12-2022 | -32,41% | $601.141 | $1,45 | $1,45 | $0,91 |
| Addvantage Technologies Group | Nasdaq | $0,62 | 09-06-2023 | -4,62% | $142.311 | $0,65 | $0,66 | $0,61 |
| AudioEye | Nasdaq | $5,86 | 09-06-2023 | -2,33% | $9.562 | $6,00 | $6,05 | $5,84 |
| Aeterna Zentaris | Nasdaq | $2,84 | 09-06-2023 | -2,74% | $4.310 | $2,92 | $2,98 | $2,84 |
| Affinity Bancshares | Nasdaq | $12,31 | 09-06-2023 | +0,08% | $4.588 | $12,30 | $12,41 | $12,30 |
| AFC Gamma | Nasdaq | $12,25 | 09-06-2023 | -0,49% | $145.814 | $12,31 | $12,36 | $12,07 |
| Acutus Medical | Nasdaq | $0,88 | 09-06-2023 | +1,31% | $25.424 | $0,87 | $0,92 | $0,86 |
| American Fin Tr | Nasdaq | $8,23 | 14-02-2022 | -0,60% | $633.480 | $8,28 | $8,35 | $8,19 |
| Affimed | Nasdaq | $0,71 | 09-06-2023 | +1,41% | $1.273.333 | $0,70 | $0,73 | $0,65 |
| Affirm Holdings | Nasdaq | $17,39 | 09-06-2023 | -9,33% | $27.936.406 | $19,18 | $19,58 | $17,36 |
| Afya | Nasdaq | $12,88 | 09-06-2023 | +0,31% | $73.769 | $12,84 | $13,00 | $12,75 |
| Agba Acquisition | Nasdaq | $1,60 | 09-06-2023 | -0,62% | $157.996 | $1,61 | $1,62 | $1,56 |
| Altimeter Growth | Nasdaq | $13,50 | 29-11-2021 | -2,17% | $2.974.854 | $13,80 | $14,00 | $13,20 |
| Agenus | Nasdaq | $1,99 | 09-06-2023 | -3,40% | $12.261.572 | $2,06 | $2,13 | $1,94 |
| AgroFresh Solutions | Nasdaq | $2,99 | 29-03-2023 | -0,33% | $137.497 | $3,00 | $3,00 | $2,99 |
| Agrify | Nasdaq | $0,21 | 09-06-2023 | +6,95% | $1.064.197 | $0,20 | $0,22 | $0,20 |
| Agios Pharmaceuticals | Nasdaq | $25,87 | 09-06-2023 | -3,14% | $223.612 | $26,71 | $26,71 | $25,87 |
| Aeglea BioTherapeutics | Nasdaq | $0,13 | 09-06-2023 | +3,08% | $1.271.849 | $0,13 | $0,15 | $0,13 |
| AGM Group Holdings | Nasdaq | $1,76 | 09-06-2023 | -0,56% | $1.317 | $1,77 | $1,78 | $1,76 |
| AGNC Investment | Nasdaq | $9,79 | 09-06-2023 | +0,51% | $13.678.811 | $9,74 | $9,82 | $9,70 |
| Agile Therapeutics | Nasdaq | $3,48 | 09-06-2023 | -2,25% | $21.816 | $3,56 | $3,71 | $3,40 |
| Applied Genetic Technologies | Nasdaq | $0,39 | 30-11-2022 | +6,38% | $764.531 | $0,37 | $0,40 | $0,37 |
| Agilysys | Nasdaq | $72,88 | 09-06-2023 | +0,68% | $107.928 | $72,39 | $73,34 | $72,21 |
| Alpha Healthcare Acquisition | Nasdaq | $10,96 | 26-08-2021 | +7,45% | $298.128 | $10,20 | $11,27 | $10,17 |
| AdaptHealth | Nasdaq | $10,30 | 09-06-2023 | -0,77% | $994.223 | $10,38 | $10,46 | $10,21 |
| Avadim Health | Nasdaq | $2,18 | 09-06-2023 | +249,58% | $130.810.475 | $0,62 | $3,26 | $0,61 |
| Allied Healthcare Product | Nasdaq | $0,55 | 02-02-2023 | +0,55% | $375.288 | $0,55 | $0,63 | $0,50 |
| Aegis Identity Software | Nasdaq | - | 10-06-2023 | - | - | - | - | - |
Wat is de NASDAQ?
Openingstijden
Begin direct met beleggen op verschillende beursen bij DeGiro.