Inleiding..

De bekroonde online broker van Nederland met de laagste kosten.

NASDAQ aandelen koers

Naam Exchange Last closing price Datum Difference previous closing price Volume Open Hoogste Laagste
ATA Creativity Global Nasdaq $2,40 01-10-2021 +3,04% $13.162 $2,33 $2,40 $2,33
Artius Acquisition Nasdaq $9,99 24-06-2021 +1,52% $3.996.043 $9,84 $10,74 $9,80
American Airlines Group Nasdaq $21,65 01-10-2021 +3,12% $36.430.871 $21,00 $21,78 $20,90
Atlantic American Nasdaq $4,21 01-10-2021 +0,96% $16.045 $4,17 $4,30 $4,05
Applied Optoelectronics Nasdaq $7,19 01-10-2021 0,55% $261.806 $7,23 $7,34 $7,10
AAON Nasdaq $66,61 01-10-2021 +1,80% $172.953 $65,43 $68,25 $64,59
Apple Nasdaq $142,65 01-10-2021 +0,53% $94.639.581 $141,90 $142,92 $139,11
Atlas Air Worldwide Holdings Nasdaq $83,49 01-10-2021 +2,19% $435.073 $81,70 $84,00 $81,29
Axon Enterprise Nasdaq $174,54 25-01-2021 +0,62% $609.610 $173,46 $177,71 $168,03
Ameris Bancorp Nasdaq $53,08 01-10-2021 +2,02% $354.583 $52,03 $53,70 $51,63
AbCellera Biologics Nasdaq $17,20 01-10-2021 9,76% $8.070.482 $19,06 $19,41 $16,77
Abcam Nasdaq $20,22 01-10-2021 +0,20% $96.245 $20,18 $20,56 $19,89
Abeona Therapeutics Nasdaq $1,10 01-10-2021 3,51% $408.343 $1,14 $1,14 $1,08
ABG Acquisition Corp I Nasdaq $9,73 01-10-2021 0,26% $89.897 $9,75 $9,75 $9,72
ARCA biopharma Nasdaq $2,97 01-10-2021 +1,02% $103.343 $2,94 $2,98 $2,90
Abiomed Nasdaq $323,33 01-10-2021 1,00% $141.856 $326,58 $329,59 $317,81
Airbnb Nasdaq $173,01 01-10-2021 +1,59% $4.963.044 $170,31 $173,20 $168,55
Absolute Software Nasdaq $11,17 01-10-2021 +1,36% $106.700 $11,02 $11,19 $10,95
Allegiance Bancshares Nasdaq $39,16 01-10-2021 +2,54% $46.724 $38,19 $39,60 $38,19
Arbutus Biopharma Nasdaq $4,28 01-10-2021 +0,23% $1.828.583 $4,27 $4,29 $4,06
Acies Acquisition Nasdaq $8,39 21-06-2021 +1,82% $236.661 $8,24 $8,53 $8,24
Acadia Pharmaceuticals Nasdaq $17,48 01-10-2021 +5,49% $1.098.964 $16,57 $17,56 $16,57
Acamar Partners Acquisition Nasdaq $11,20 31-12-2020 0,88% $1.325.331 $11,30 $11,45 $11,15
Atlantic Capital Bancshares Nasdaq $27,35 01-10-2021 +2,51% $102.052 $26,68 $27,58 $26,47
Accolade Nasdaq $42,69 01-10-2021 +0,49% $408.787 $42,48 $43,10 $41,27
Acer Therapeutics Nasdaq $2,56 01-10-2021 +0,39% $86.861 $2,55 $2,64 $2,54
Adicet Bio Nasdaq $8,13 01-10-2021 +4,10% $43.792 $7,81 $8,13 $7,73
ACE Convergence Acquisition Nasdaq $9,91 01-10-2021 0,00% $25.636 $9,91 $9,92 $9,90
Arch Capital Group Nasdaq $38,18 01-10-2021 +0,08% $2.013.962 $38,15 $38,45 $37,91
Acadia Healthcare Company Nasdaq $65,49 01-10-2021 0,00% $281.754 $65,49 $65,90 $63,56
Achieve Life Sciences Nasdaq $8,45 01-10-2021 0,71% $38.988 $8,51 $8,86 $8,24
Acacia Communications Nasdaq $114,99 26-02-2021 +0,03% $655.294 $114,95 $115,00 $114,93
AC Immune Nasdaq $6,77 01-10-2021 +1,04% $343.492 $6,70 $6,80 $6,48
ACI Worldwide Nasdaq $31,46 01-10-2021 +1,55% $460.377 $30,98 $31,67 $30,60
Axcelis Technologies Nasdaq $47,81 01-10-2021 +0,99% $192.515 $47,34 $48,08 $46,28
ACM Research Nasdaq $107,49 01-10-2021 2,56% $213.279 $110,31 $110,47 $103,39
ACNB Nasdaq $28,13 01-10-2021 +0,93% $6.534 $27,87 $28,29 $27,80
Acorda Therapeutics Nasdaq $4,64 01-10-2021 +0,87% $60.196 $4,60 $4,67 $4,52
Aclaris Therapeutics Nasdaq $17,35 01-10-2021 2,91% $520.233 $17,87 $18,03 $16,97
Acelrx Pharmaceuticals Nasdaq $1,01 01-10-2021 0,00% $821.196 $1,01 $1,04 $1,01
Acasti Pharma Nasdaq $2,01 01-10-2021 +1,77% $346.808 $1,98 $2,04 $1,95
ArcLight Clean Transition Nasdaq $18,09 14-06-2021 5,44% $2.036.335 $19,13 $20,12 $17,90
Acacia Research Nasdaq $6,88 01-10-2021 1,01% $748.935 $6,95 $7,05 $6,77
Adagene Nasdaq $14,25 01-10-2021 +1,57% $5.796 $14,03 $14,25 $14,01
Adaptimmune Therapeutics Nasdaq $5,39 01-10-2021 +2,67% $886.154 $5,25 $5,46 $5,15
Adobe Nasdaq $577,47 01-10-2021 0,01% $2.915.254 $577,52 $581,47 $568,61
Advanced Emissions Solutions Nasdaq $6,35 01-10-2021 0,94% $104.440 $6,41 $6,42 $6,24
Analog Devices Nasdaq $167,37 01-10-2021 0,27% $3.549.208 $167,83 $168,88 $164,76
Adial Pharmaceuticals Nasdaq $4,17 01-10-2021 1,42% $555.135 $4,23 $4,27 $3,77
Adma Biologics Nasdaq $1,19 01-10-2021 +4,39% $1.696.611 $1,14 $1,21 $1,12
Adamis Pharmaceuticals Nasdaq $1,01 01-10-2021 +1,00% $3.478.813 $1,00 $1,04 $0,97
Adamas Pharmaceuticals Nasdaq $4,76 01-10-2021 2,66% $62.638 $4,89 $4,89 $4,68
Advent Technologies Holdings Nasdaq $8,71 01-10-2021 1,02% $126.921 $8,80 $8,91 $8,57
Edoc Acquisition Nasdaq $10,14 01-10-2021 0,00% $491 $10,14 $10,14 $10,14
Automatic Data Processing Nasdaq $202,00 01-10-2021 +0,74% $1.379.052 $200,51 $203,22 $197,01
Adaptive Biotechnologies Nasdaq $33,31 01-10-2021 1,36% $333.404 $33,77 $33,94 $32,58
Autodesk Nasdaq $284,06 01-10-2021 +0,09% $1.245.767 $283,80 $286,51 $279,79
Adtran Nasdaq $18,81 01-10-2021 0,32% $293.306 $18,87 $19,02 $18,38
Aditx Therapeutics Nasdaq $1,63 01-10-2021 2,40% $1.406.427 $1,67 $1,68 $1,57
Addus HomeCare Nasdaq $78,96 01-10-2021 1,90% $199.787 $80,49 $81,03 $76,11
Advantage Solutions Nasdaq $8,58 01-10-2021 1,61% $424.379 $8,72 $8,75 $8,48
Adverum Biotechnologies Nasdaq $2,18 01-10-2021 +0,46% $7.193.040 $2,17 $2,21 $2,11
Addex Therapeutics Nasdaq $9,05 01-10-2021 2,16% $1.813 $9,25 $9,30 $9,05
Advaxis Nasdaq $0,51 01-10-2021 3,77% $5.173.524 $0,53 $0,53 $0,50
Aegion Nasdaq $29,99 14-05-2021 0,03% $3.631.180 $30,00 $30,14 $29,96
Antelope Enterprise Holdings Nasdaq $2,79 01-10-2021 +0,36% $296.505 $2,78 $2,89 $2,73
Aehr Test Systems Nasdaq $12,60 01-10-2021 7,69% $2.383.101 $13,65 $13,68 $12,34
Alset EHome International Nasdaq $2,35 01-10-2021 2,49% $1.354.039 $2,41 $2,44 $2,32
Advanced Energy Industries Nasdaq $88,85 01-10-2021 +0,05% $191.787 $88,81 $89,81 $87,12
Aethlon Medical Nasdaq $3,75 01-10-2021 1,32% $341.057 $3,80 $3,94 $3,63
American Electric Power Company Nasdaq $81,38 01-10-2021 0,50% $3.181.512 $81,79 $82,07 $80,88
Aerie Pharmaceuticals Nasdaq $11,44 01-10-2021 +0,53% $640.750 $11,38 $11,52 $11,12
Allied Esports Entertainment Nasdaq $1,80 01-10-2021 +0,56% $155.821 $1,79 $1,84 $1,77
Addvantage Technologies Group Nasdaq $2,37 01-10-2021 0,21% $19.215 $2,38 $2,45 $2,35
AudioEye Nasdaq $11,35 01-10-2021 +3,28% $53.626 $10,99 $11,50 $10,74
Aeterna Zentaris Nasdaq $0,77 01-10-2021 8,32% $32.483.223 $0,84 $0,98 $0,75
Affinity Bancshares Nasdaq $13,99 01-10-2021 +0,58% $5.386 $13,91 $14,06 $13,91
AFC Gamma Nasdaq $21,81 01-10-2021 +1,35% $58.703 $21,52 $21,90 $21,30
Acutus Medical Nasdaq $8,94 01-10-2021 +2,05% $259.640 $8,76 $8,98 $8,55
American Fin Tr Nasdaq $8,35 01-10-2021 +2,08% $874.183 $8,18 $8,43 $8,12
Affimed Nasdaq $6,16 01-10-2021 1,60% $1.108.274 $6,26 $6,27 $5,86
Affirm Holdings Nasdaq $117,85 01-10-2021 0,34% $9.141.716 $118,25 $119,85 $113,40
Afya Nasdaq $19,38 01-10-2021 1,87% $89.555 $19,75 $19,88 $19,36
Agba Acquisition Nasdaq $10,88 30-09-2021 0,00% $22.276 $10,88 $10,88 $10,88
Altimeter Growth Nasdaq $10,31 01-10-2021 +0,39% $1.288.235 $10,27 $10,35 $10,21
Agenus Nasdaq $5,32 01-10-2021 +0,57% $3.189.048 $5,29 $5,36 $5,12
AgroFresh Solutions Nasdaq $2,17 01-10-2021 0,46% $7.330 $2,18 $2,20 $2,16
Agrify Nasdaq $18,36 01-10-2021 1,50% $630.795 $18,64 $19,54 $17,92
Agios Pharmaceuticals Nasdaq $46,34 01-10-2021 +0,65% $467.256 $46,04 $46,89 $44,87
Aeglea BioTherapeutics Nasdaq $8,20 01-10-2021 +3,27% $140.100 $7,94 $8,32 $7,94
AGM Group Holdings Nasdaq $9,26 01-10-2021 +3,58% $475.382 $8,94 $10,20 $8,75
AGNC Investment Nasdaq $15,90 01-10-2021 +0,82% $4.837.583 $15,77 $15,97 $15,76
Agile Therapeutics Nasdaq $0,99 01-10-2021 +3,13% $362.066 $0,96 $1,01 $0,96
Applied Genetic Technologies Nasdaq $2,84 01-10-2021 6,27% $921.079 $3,03 $3,03 $2,81
Agilysys Nasdaq $55,20 01-10-2021 +4,78% $99.272 $52,68 $55,75 $52,63
Alpha Healthcare Acquisition Nasdaq $10,96 26-08-2021 +7,45% $298.128 $10,20 $11,27 $10,17
AdaptHealth Nasdaq $23,57 01-10-2021 +0,73% $1.176.203 $23,40 $23,95 $23,05
Avadim Health Nasdaq 17-10-2021
Allied Healthcare Product Nasdaq $6,87 01-10-2021 +1,18% $74.118 $6,79 $6,90 $6,62
Aegis Identity Software Nasdaq 17-10-2021

Veelgestelde vragen over NASDAQ aandelen

oud