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.