NASDAQ koers

NASDAQ aandelen

Naam Exchange Laatste slotkoers Datum Verschil vorige slotkoers Volume Open Hoogste Laagste
ATA Creativity Global Nasdaq $1,45 30-01-2023 +5,07% $7.034 $1,38 $1,46 $1,38
Artius Acquisition Nasdaq $9,99 24-06-2021 +1,52% $3.996.043 $9,84 $10,74 $9,80
American Airlines Group Nasdaq $15,96 30-01-2023 -2,03% $23.585.954 $16,29 $16,60 $15,91
Atlantic American Nasdaq $2,57 30-01-2023 +3,63% $5.980 $2,48 $2,57 $2,48
Applied Optoelectronics Nasdaq $2,33 30-01-2023 -2,51% $143.216 $2,39 $2,44 $2,33
AAON Nasdaq $73,47 30-01-2023 -0,81% $182.390 $74,07 $74,70 $73,26
Apple Nasdaq $143,00 30-01-2023 -1,35% $64.015.274 $144,96 $145,55 $142,85
Atlas Air Worldwide Holdings Nasdaq $102,25 30-01-2023 +0,04% $240.296 $102,21 $102,25 $102,08
Axon Enterprise Nasdaq $174,54 25-01-2021 +0,62% $609.610 $173,46 $177,71 $168,03
Ameris Bancorp Nasdaq $46,46 27-01-2023 +2,11% $570.188 $45,50 $46,90 $45,41
AbCellera Biologics Nasdaq $10,76 27-01-2023 +2,87% $1.247.688 $10,46 $10,85 $10,39
Abcam Nasdaq $16,43 27-01-2023 -1,44% $698.874 $16,67 $16,67 $16,35
Abeona Therapeutics Nasdaq $2,65 27-01-2023 +1,15% $196.806 $2,62 $2,71 $2,61
ABG Acquisition Corp I Nasdaq $10,16 27-01-2023 +0,10% $57.089 $10,15 $10,16 $10,15
ARCA biopharma Nasdaq $2,22 27-01-2023 -3,81% $40.078 $2,31 $2,31 $2,18
Abiomed Nasdaq $381,02 21-12-2022 +0,06% $20.612.257 $380,78 $381,28 $380,51
Airbnb Nasdaq $115,94 27-01-2023 +6,50% $9.548.495 $108,86 $117,12 $108,73
Absolute Software Nasdaq $11,76 27-01-2023 +0,09% $29.494 $11,75 $11,83 $11,64
Allegiance Bancshares Nasdaq $41,99 29-09-2022 -3,45% $83.628 $43,49 $43,49 $41,88
Arbutus Biopharma Nasdaq $2,93 27-01-2023 +0,34% $660.003 $2,92 $2,97 $2,89
Acies Acquisition Nasdaq $10,39 26-01-2023 0,00% $41.927 $10,39 $10,40 $10,37
Acadia Pharmaceuticals Nasdaq $18,57 27-01-2023 0,00% $935.237 $18,57 $18,77 $18,39
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 $11,28 27-01-2023 +6,21% $561.765 $10,62 $11,32 $10,30
Acer Therapeutics Nasdaq $2,36 27-01-2023 -1,67% $230.227 $2,40 $2,43 $2,35
Adicet Bio Nasdaq $8,96 27-01-2023 +0,56% $265.800 $8,91 $9,15 $8,86
ACE Convergence Acquisition Nasdaq $10,48 23-11-2022 +16,32% $202.291 $9,01 $15,15 $7,57
Arch Capital Group Nasdaq $64,06 27-01-2023 -0,64% $1.039.743 $64,47 $64,86 $63,97
Acadia Healthcare Company Nasdaq $84,68 27-01-2023 +0,77% $693.800 $84,03 $85,04 $83,43
Achieve Life Sciences Nasdaq $4,94 27-01-2023 +5,56% $71.077 $4,68 $5,15 $4,68
Acacia Communications Nasdaq $114,99 26-02-2021 +0,03% $655.294 $114,95 $115,00 $114,93
AC Immune Nasdaq $2,36 27-01-2023 -2,48% $130.785 $2,42 $2,42 $2,28
ACI Worldwide Nasdaq $27,86 27-01-2023 +0,80% $852.419 $27,64 $28,28 $27,47
Axcelis Technologies Nasdaq $110,44 27-01-2023 -1,64% $432.089 $112,28 $112,75 $109,85
ACM Research Nasdaq $12,49 27-01-2023 +0,81% $808.536 $12,39 $12,79 $11,92
ACNB Nasdaq $37,21 30-01-2023 -0,53% $5.813 $37,41 $38,00 $36,93
Acorda Therapeutics Nasdaq $0,89 30-01-2023 -4,01% $160.179 $0,93 $0,96 $0,89
Aclaris Therapeutics Nasdaq $16,85 30-01-2023 -4,64% $453.299 $17,67 $18,54 $16,70
Acelrx Pharmaceuticals Nasdaq $1,96 30-01-2023 -5,31% $149.466 $2,07 $2,07 $1,91
Acasti Pharma Nasdaq $0,73 30-01-2023 -1,35% $97.090 $0,74 $0,74 $0,70
ArcLight Clean Transition Nasdaq $18,09 14-06-2021 -5,44% $2.036.335 $19,13 $20,12 $17,90
Acacia Research Nasdaq $4,22 30-01-2023 -2,09% $108.121 $4,31 $4,33 $4,20
Adagene Nasdaq $1,88 30-01-2023 +1,08% $29.499 $1,86 $1,89 $1,83
Adaptimmune Therapeutics Nasdaq $1,86 30-01-2023 +3,33% $437.953 $1,80 $1,92 $1,80
Adobe Nasdaq $363,42 30-01-2023 -0,68% $2.663.620 $365,90 $368,70 $362,83
Advanced Emissions Solutions Nasdaq $3,19 30-01-2023 -0,31% $23.322 $3,20 $3,20 $3,16
Analog Devices Nasdaq $168,93 30-01-2023 -0,10% $3.135.567 $169,10 $171,15 $168,34
Adial Pharmaceuticals Nasdaq $0,34 30-01-2023 +7,77% $104.656 $0,32 $0,36 $0,31
Adma Biologics Nasdaq $3,60 30-01-2023 -1,10% $2.652.701 $3,64 $3,71 $3,54
Adamis Pharmaceuticals Nasdaq $0,20 30-01-2023 +2,15% $292.265 $0,19 $0,20 $0,19
Adamas Pharmaceuticals Nasdaq $8,22 23-11-2021 -0,24% $3.151.400 $8,24 $8,25 $8,18
Advent Technologies Holdings Nasdaq $1,87 30-01-2023 +1,08% $292.821 $1,85 $1,89 $1,83
Edoc Acquisition Nasdaq $10,69 30-01-2023 +0,19% $161.782 $10,67 $10,70 $10,67
Automatic Data Processing Nasdaq $222,35 30-01-2023 +1,05% $3.593.999 $220,05 $223,30 $218,49
Adaptive Biotechnologies Nasdaq $9,01 30-01-2023 -0,88% $1.097.728 $9,09 $9,14 $8,69
Autodesk Nasdaq $209,12 30-01-2023 +0,99% $1.122.141 $207,07 $210,60 $206,80
Adtran Nasdaq $18,70 30-01-2023 +0,92% $456.736 $18,53 $18,97 $18,52
Aditx Therapeutics Nasdaq $1,34 30-01-2023 -3,59% $76.090 $1,39 $1,39 $1,33
Addus HomeCare Nasdaq $106,04 30-01-2023 -0,08% $50.750 $106,12 $107,65 $105,28
Advantage Solutions Nasdaq $2,58 30-01-2023 -0,39% $597.710 $2,59 $2,66 $2,58
Adverum Biotechnologies Nasdaq $0,69 30-01-2023 -0,91% $1.686.065 $0,70 $0,71 $0,68
Addex Therapeutics Nasdaq $1,04 30-01-2023 -6,31% $154.421 $1,11 $1,13 $1,02
Advaxis Nasdaq $1,90 30-01-2023 -20,83% $15.584 $2,40 $2,40 $1,75
Aegion Nasdaq $29,99 14-05-2021 -0,03% $3.631.180 $30,00 $30,14 $29,96
Antelope Enterprise Holdings Nasdaq $0,94 30-01-2023 +6,36% $66.751 $0,88 $0,95 $0,88
Aehr Test Systems Nasdaq $33,96 30-01-2023 -2,72% $1.194.033 $34,91 $35,40 $33,51
Alset EHome International Nasdaq $3,07 30-01-2023 -1,29% $2.834 $3,11 $3,11 $3,04
Advanced Energy Industries Nasdaq $90,19 30-01-2023 -2,40% $186.028 $92,41 $92,51 $89,82
Aethlon Medical Nasdaq $0,63 30-01-2023 +4,57% $47.109.744 $0,60 $0,87 $0,58
American Electric Power Company Nasdaq $92,87 30-01-2023 -0,06% $2.866.678 $92,93 $93,97 $92,68
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 $1,43 30-01-2023 -2,72% $35.498 $1,47 $1,48 $1,42
AudioEye Nasdaq $5,41 30-01-2023 -0,18% $3.971 $5,42 $5,52 $5,41
Aeterna Zentaris Nasdaq $3,88 30-01-2023 +4,58% $10.376 $3,71 $3,88 $3,71
Affinity Bancshares Nasdaq $14,91 30-01-2023 0,00% $711 $14,91 $14,91 $14,91
AFC Gamma Nasdaq $15,52 30-01-2023 -0,58% $117.890 $15,61 $15,69 $15,47
Acutus Medical Nasdaq $1,54 30-01-2023 -2,85% $101.647 $1,58 $1,58 $1,51
American Fin Tr Nasdaq $8,23 14-02-2022 -0,60% $633.480 $8,28 $8,35 $8,19
Affimed Nasdaq $1,27 30-01-2023 -0,78% $2.011.952 $1,28 $1,29 $1,23
Affirm Holdings Nasdaq $15,10 30-01-2023 -3,58% $15.513.788 $15,66 $16,12 $15,05
Afya Nasdaq $15,13 30-01-2023 -1,56% $89.369 $15,37 $15,42 $15,06
Agba Acquisition Nasdaq $2,44 30-01-2023 +8,93% $18.698 $2,24 $2,59 $2,24
Altimeter Growth Nasdaq $13,50 29-11-2021 -2,17% $2.974.854 $13,80 $14,00 $13,20
Agenus Nasdaq $2,55 30-01-2023 -1,92% $3.451.569 $2,60 $2,68 $2,55
AgroFresh Solutions Nasdaq $2,96 30-01-2023 0,00% $77.590 $2,96 $2,97 $2,96
Agrify Nasdaq $0,51 30-01-2023 -1,94% $499.090 $0,52 $0,53 $0,50
Agios Pharmaceuticals Nasdaq $29,19 30-01-2023 -3,73% $366.751 $30,32 $30,38 $28,67
Aeglea BioTherapeutics Nasdaq $0,48 30-01-2023 -1,61% $147.936 $0,49 $0,50 $0,48
AGM Group Holdings Nasdaq $1,63 30-01-2023 +3,16% $12.806 $1,58 $1,65 $1,51
AGNC Investment Nasdaq $11,68 27-01-2023 +1,39% $11.343.224 $11,52 $11,73 $11,50
Agile Therapeutics Nasdaq $0,27 30-01-2023 -7,90% $862.427 $0,29 $0,29 $0,27
Applied Genetic Technologies Nasdaq $0,39 30-11-2022 +6,38% $764.531 $0,37 $0,40 $0,37
Agilysys Nasdaq $84,62 30-01-2023 +1,98% $113.674 $82,98 $85,47 $81,43
Alpha Healthcare Acquisition Nasdaq $10,96 26-08-2021 +7,45% $298.128 $10,20 $11,27 $10,17
AdaptHealth Nasdaq $21,03 30-01-2023 -0,19% $348.937 $21,07 $21,42 $20,87
Avadim Health Nasdaq $0,50 30-01-2023 -1,67% $36.458 $0,51 $0,54 $0,49
Allied Healthcare Product Nasdaq $0,58 30-01-2023 -3,17% $133.446 $0,60 $0,60 $0,55
Aegis Identity Software Nasdaq - 31-01-2023 - - - - -

Wat is de NASDAQ?

 

Openingstijden

 

Begin direct met beleggen op verschillende beursen bij DeGiro.