NASDAQ Aandelen

Koop aandelen

 

Your content goes here.

Naam Exchange Laatste slotkoers Datum Verschil vorige slotkoers Volume Open Hoogste Laagste
Agilent Technologies NYSE $152,97 24-11-2021 -0,51% $2.291.441 $153,76 $154,67 $151,09
Alcoa NYSE $50,46 24-11-2021 +3,38% $7.137.598 $48,81 $51,34 $48,41
Arlington Asset Investment NYSE $3,75 24-11-2021 +1,90% $208.237 $3,68 $3,77 $3,68
Aarons Company Inc (The) NYSE $24,92 24-11-2021 +0,69% $191.218 $24,75 $25,38 $24,14
Aarons Company Inc (The) NYSE $22,30 27-11-2020 -15,37% $5.150 $26,35 $26,35 $22,30
Advance Auto Parts NYSE $233,37 24-11-2021 -0,10% $360.961 $233,60 $234,56 $232,16
American Assets Trust NYSE $38,10 24-11-2021 +0,47% $85.053 $37,92 $38,22 $37,72
ABB NYSE $35,17 24-11-2021 +0,83% $1.349.438 $34,88 $35,22 $34,86
Abbvie NYSE $118,66 24-11-2021 -0,02% $5.792.843 $118,68 $119,24 $118,08
Amerisource Bergen NYSE $123,44 24-11-2021 +0,17% $577.037 $123,23 $124,96 $122,79
Ambev NYSE $3,03 24-11-2021 +1,00% $18.645.254 $3,00 $3,06 $2,99
Asbury Automotive Group NYSE $163,97 24-11-2021 -0,41% $367.656 $164,64 $166,70 $162,21
ABM Industries NYSE $48,29 24-11-2021 -0,70% $164.761 $48,63 $49,15 $48,23
Arbor Realty Trust NYSE $18,50 24-11-2021 +1,04% $717.110 $18,31 $18,58 $18,20
Abbott Laboratories NYSE $125,07 24-11-2021 +0,81% $3.729.581 $124,07 $125,28 $124,00
Associated Capital Group NYSE $42,20 24-11-2021 +2,90% $6.028 $41,01 $43,01 $39,99
Arcosa NYSE $57,23 24-11-2021 -0,50% $85.120 $57,52 $57,67 $57,00
Aurora Cannabis NYSE $6,78 24-11-2021 +2,26% $4.687.516 $6,63 $6,94 $6,48
American Campus Communities NYSE $53,76 24-11-2021 +1,34% $215.935 $53,05 $54,00 $53,02
Acco Brands NYSE $8,85 24-11-2021 +1,96% $276.700 $8,68 $8,86 $8,64
Accel Entertainment NYSE $13,07 24-11-2021 +0,46% $130.353 $13,01 $13,17 $12,88
Aluminum Corporation Of China NYSE $13,08 24-11-2021 +0,62% $93.010 $13,00 $13,15 $12,90
Albertsons Companies NYSE $34,83 24-11-2021 -0,49% $491.539 $35,00 $35,17 $34,36
Atlas Crest Investment NYSE $9,48 17-09-2021 -4,24% $892.052 $9,90 $10,00 $9,36
AECOM NYSE $75,12 24-11-2021 +0,33% $782.018 $74,87 $75,94 $74,72
Accenture NYSE $362,37 24-11-2021 +0,87% $2.191.461 $359,23 $362,93 $358,70
Ascendant Digital Acquisition NYSE $9,52 21-07-2021 +8,06% $195.494 $8,81 $9,76 $8,81
Aberdeen Income Credit Strategies Fund NYSE $11,13 24-11-2021 -0,98% $128.491 $11,24 $11,31 $11,11
Ares Commercial Real Estate NYSE $15,45 24-11-2021 0,00% $263.574 $15,45 $15,54 $15,39
Virtus AllianzGI Diversified Income & Convertible Fund NYSE $35,25 24-11-2021 +0,37% $32.059 $35,12 $35,33 $34,98
Agree Realty NYSE $70,12 24-11-2021 +1,92% $343.543 $68,80 $70,31 $68,74
Adc Therapeutics NYSE $22,64 24-11-2021 +3,43% $88.600 $21,89 $22,74 $21,61
Archer Daniels Midland NYSE $66,32 24-11-2021 -0,64% $3.321.936 $66,75 $66,85 $66,04
Adient NYSE $48,01 24-11-2021 -0,60% $767.489 $48,30 $48,50 $47,18
Alliance Data System NYSE $75,94 24-11-2021 +1,62% $461.180 $74,73 $77,08 $74,42
ADS Tactical NYSE - 26-11-2021 - - - - -
ADT NYSE $8,86 24-11-2021 +0,57% $1.014.494 $8,81 $9,05 $8,78
Adams Diversified Equity Fund NYSE $19,30 24-11-2021 +0,47% $193.210 $19,21 $19,30 $19,13
Ameren NYSE $85,76 24-11-2021 -0,28% $635.658 $86,00 $86,24 $85,41
Aegon NYSE $4,82 24-11-2021 -0,21% $1.556.632 $4,83 $4,87 $4,81
American Equity Investment Life Holding NYSE $36,38 24-11-2021 +0,28% $207.638 $36,28 $36,74 $36,25
Agnico Eagle Mines NYSE $51,68 24-11-2021 -0,48% $1.337.278 $51,93 $52,04 $51,27
Aenza S.A.A NYSE $1,60 24-11-2021 +4,23% $44.476 $1,54 $1,61 $1,54
American Eagle Outfitters NYSE $28,19 24-11-2021 +1,55% $8.728.246 $27,76 $28,62 $27,06
Aercap Holdings NYSE $62,58 24-11-2021 +0,44% $435.586 $62,31 $62,91 $61,66
AES NYSE $24,72 24-11-2021 +0,77% $4.134.854 $24,53 $24,92 $24,26
AllianceBernstein National Municipal Income Fund NYSE $14,80 24-11-2021 -0,34% $43.866 $14,85 $14,87 $14,80
American Financial Group NYSE $141,73 24-11-2021 -0,76% $217.721 $142,81 $144,24 $141,67
AFG Holdings NYSE - 26-11-2021 - - - - -
Armstrong Flooring NYSE $2,17 24-11-2021 +1,88% $26.672 $2,13 $2,18 $2,05
Aflac NYSE $57,01 24-11-2021 +0,58% $3.064.756 $56,68 $57,16 $56,27
Apollo Senior Floating Rate Fund NYSE $16,55 24-11-2021 +0,79% $124.651 $16,42 $16,61 $16,35
First Majestic Silver NYSE $12,51 24-11-2021 +1,87% $2.367.147 $12,28 $12,63 $12,26
Altimeter Growth Corp 2 NYSE $10,15 24-11-2021 0,00% $31.775 $10,15 $10,18 $10,12
AGCO NYSE $124,09 24-11-2021 +2,47% $668.759 $121,10 $125,89 $121,10
Aberdeen Global Dynamic Dividend Fund NYSE $12,12 24-11-2021 0,00% $17.241 $12,12 $12,15 $12,09
Alamos Gold NYSE $7,94 24-11-2021 +1,02% $1.331.249 $7,86 $8,02 $7,86
Federal Agricultural Mortgage NYSE $129,71 24-11-2021 -1,01% $14.912 $131,04 $131,04 $129,60
Federal Agricultural Mortgage NYSE $122,21 24-11-2021 -0,64% $548 $123,00 $123,00 $122,21
Assured Guaranty NYSE $53,46 24-11-2021 -0,35% $237.987 $53,65 $53,91 $53,40
Avangrid NYSE $52,21 24-11-2021 +0,42% $493.648 $51,99 $52,27 $51,95
Adecoagro NYSE $8,21 24-11-2021 +1,23% $2.294.677 $8,11 $8,33 $7,99
PlayAGS NYSE $7,34 24-11-2021 +2,51% $108.605 $7,16 $7,38 $7,11
Argan NYSE $41,60 24-11-2021 -1,23% $63.566 $42,12 $42,25 $41,53
A.H. Belo NYSE $6,96 08-11-2021 0,00% $100 $6,96 $6,96 $6,96
Armada Hoffler Properties NYSE $14,99 24-11-2021 +1,70% $169.513 $14,74 $15,04 $14,67
AmeriHome NYSE - 26-11-2021 - - - - -
Ashford Hospitality Trust NYSE $12,66 24-11-2021 -1,02% $1.007.015 $12,79 $12,96 $12,50
C3.ai NYSE $38,03 24-11-2021 +2,87% $2.480.017 $36,97 $38,30 $36,21
Apollo Tactical Income Fund NYSE $15,63 24-11-2021 +0,26% $63.379 $15,59 $15,64 $15,53
American International Group NYSE $57,89 24-11-2021 -1,31% $5.072.754 $58,66 $59,14 $57,72
Albany International NYSE $87,75 24-11-2021 +0,48% $70.796 $87,33 $88,25 $86,61
Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fd NYSE $27,66 24-11-2021 +1,02% $37.923 $27,38 $27,70 $27,20
AAR NYSE $37,31 24-11-2021 +2,19% $214.273 $36,51 $37,47 $36,32
Apartment Income REIT NYSE $53,15 24-11-2021 +1,06% $423.132 $52,59 $53,34 $52,46
Apartment Income REIT NYSE - 26-11-2021 - - - - -
Applied Industrial Technologies NYSE $105,21 24-11-2021 -0,41% $62.129 $105,64 $106,34 $105,16
Apartment Investment & Management NYSE $8,03 24-11-2021 +1,52% $977.716 $7,91 $8,07 $7,86
Assurant NYSE $161,92 24-11-2021 -1,57% $304.874 $164,51 $164,82 $161,53
Ajax I NYSE $8,72 26-08-2021 -0,91% $320.839 $8,80 $8,86 $8,43
Arthur J. Gallagher & Co. NYSE $166,42 24-11-2021 +1,15% $744.088 $164,53 $167,15 $164,00
Aerojet Rocketdyne Holdings NYSE $44,03 24-11-2021 +1,62% $157.909 $43,33 $44,12 $43,11
Great Ajax NYSE $13,53 24-11-2021 +0,07% $40.871 $13,52 $13,72 $13,35
Embotelladora Andina NYSE $11,24 24-11-2021 0,00% $159 $11,24 $11,24 $11,24
Embotelladora Andina NYSE $13,45 24-11-2021 +0,37% $8.904 $13,40 $13,45 $12,76
Acadia Realty Trust NYSE $22,44 24-11-2021 +1,91% $289.323 $22,02 $22,54 $21,98
Air Lease NYSE $45,13 24-11-2021 -0,15% $461.639 $45,20 $45,88 $44,76
Albemarle NYSE $274,48 24-11-2021 +0,81% $974.355 $272,28 $275,00 $267,11
Alcon NYSE $79,84 24-11-2021 +1,40% $557.632 $78,74 $80,09 $78,67
Allete NYSE $62,99 24-11-2021 -0,96% $257.842 $63,60 $63,66 $62,86
Alexander & Baldwin NYSE $24,12 24-11-2021 +1,90% $182.141 $23,67 $24,22 $23,67
Alamo Group NYSE $154,97 24-11-2021 +2,05% $19.171 $151,86 $155,39 $151,08
Alaska Air Group NYSE $52,91 24-11-2021 +1,28% $1.524.966 $52,24 $53,65 $51,96
Allstate Corp (The) NYSE $114,70 24-11-2021 -0,39% $2.676.563 $115,15 $115,89 $114,40
Allegion NYSE $132,02 24-11-2021 +0,58% $311.723 $131,26 $132,72 $130,31
Ally Financial NYSE $49,93 24-11-2021 +0,62% $2.267.746 $49,62 $50,56 $49,61
Alion Science & Technology NYSE - 26-11-2021 - - - - -
Allison Transmission Holdings NYSE $37,53 24-11-2021 -0,35% $810.485 $37,66 $37,95 $37,33
Alta Equipment Group NYSE $15,96 24-11-2021 -0,44% $46.503 $16,03 $16,20 $15,75
Alussa Energy Acquisition NYSE $9,40 06-07-2021 -2,49% $98.192 $9,64 $9,69 $9,39

NYSE 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.