rood blauwe elepsis logo Belegger.nl

Verenigde Staten

NASD

Tijd Knoppen
180 Degree Capital Corp
4,030
+0,020 +0,50% 33.099 4,040 3,780 4,010
1-800-FLOWERS.COM
7,770
-0,260 -3,24% 1.157.099 7,790 7,190 8,030
1st Source Corp
62,580
-0,140 -0,22% 124.793 62,925 60,896 62,720
2U Inc.
1,610
0,000 0,00% 0 0,000 0,000 1,610
AAON
115,090
-1,290 -1,11% 859.207 116,660 112,710 116,380
AB Active ETFs
35,110
-0,074 -0,21% 2.393 35,150 35,110 35,184
Abeona Therapeutics
5,500
-0,040 -0,72% 217.640 5,570 5,400 5,540
Acacia Research Corp
4,240
-0,120 -2,75% 122.966 4,330 4,230 4,360
Acadia Healthcare Company
44,800
-0,310 -0,69% 751.689 44,900 43,985 45,110
ACADIA Pharmaceuticals
18,510
-0,150 -0,80% 1.497.752 18,690 18,040 18,660
Accelerate Diagnostics
1,320
-0,030 -2,22% 18.233 1,360 1,275 1,350
Accuray
2,190
-0,040 -1,79% 527.556 2,240 2,150 2,230
ACI Worldwide
53,410
-0,140 -0,26% 1.258.118 53,650 51,600 53,550
Aclaris Therapeutics
2,400
-0,080 -3,23% 544.759 2,505 2,370 2,480
ACNB Corp
40,650
-0,450 -1,09% 25.428 41,220 40,000 41,100
Activision Blizzard
94,420
0,000 0,00% 0 0,000 0,000 94,420
Adaptimmune Therapeutics plc
0,588
-0,002 -0,34% 1.289.181 0,600 0,570 0,590
Addus HomeCare Corp
125,090
-0,070 -0,06% 224.442 126,125 123,805 125,160
ADMA Biologics
16,470
+0,320 +1,98% 2.554.625 16,760 15,700 16,150
Adobe
438,600
+1,150 +0,26% 3.348.368 442,740 430,880 437,450
ADTRAN Holdings
10,240
-0,130 -1,25% 1.329.504 10,600 9,910 10,370
Advanced Energy Industries
111,390
-3,690 -3,21% 209.560 113,950 110,650 115,080
Advanced Micro Devices
114,270
-1,680 -1,45% 34.535.669 115,160 112,980 115,950
Adverum Biotechnologies
4,260
+0,040 +0,95% 141.143 4,350 4,010 4,220
Aehr Test Systems
10,770
-0,560 -4,94% 749.555 11,060 10,645 11,330
Aemetis
2,150
-0,160 -6,93% 645.935 0,000 2,130 2,310
AeroVironment
172,980
-7,170 -3,98% 449.311 181,846 172,980 180,150
AEterna Zentaris Inc
5,720
+0,320 +5,93% 0 0,000 0,000 5,400
Aethlon Medical
0,668
-0,032 -4,54% 401.285 0,686 0,650 0,700
Affimed NV
0,980
-0,030 -2,97% 104.808 1,010 0,951 1,010
Agenus
3,510
-0,310 -8,12% 437.947 3,690 3,410 3,820
Agilysys
85,170
-5,050 -5,60% 465.859 89,220 84,840 90,220
Agios Pharmaceuticals
33,615
-0,775 -2,25% 538.637 34,140 32,870 34,390
AGNC Investment Corp
24,770
+0,040 +0,16% 39.541 24,820 24,730 24,730
AGNC Investment Corp
9,950
-0,020 -0,20% 22.182.371 10,000 9,690 9,970
Air T
20,480
+0,370 +1,84% 874 20,480 20,000 20,110
Air Transport Services Group
22,200
-0,020 -0,09% 1.254.747 22,295 0,000 22,220
Airbnb
129,780
-1,390 -1,06% 2.744.912 130,955 127,515 131,170
Airgain
6,620
-0,250 -3,64% 39.259 6,860 6,480 6,870
AirNet Technology
0,454
-0,016 -3,38% 11.840 0,460 0,448 0,470
Akamai Technologies
98,000
-1,851 -1,85% 1.796.647 98,700 96,760 99,851
Akari Therapeutics Plc
1,190
+0,100 +9,17% 87.481 1,300 0,000 1,090
Akebia Therapeutics
2,120
-0,120 -5,36% 4.234.528 2,190 2,070 2,240
Alarm.com Holdings
61,280
+0,610 +1,01% 280.643 61,490 59,250 60,670
Aldeyra Therapeutics
5,170
-0,070 -1,34% 212.243 5,298 5,028 5,240
Alico
30,210
-0,680 -2,20% 48.748 30,970 30,080 30,890
Align Technology
215,820
-3,290 -1,50% 1.432.819 220,320 209,145 219,110
Alimera Sciences
5,540
0,000 0,00% 0 0,000 0,000 5,540
Alkermes plc
30,760
-0,770 -2,44% 1.247.587 31,180 30,320 31,530
Allegiant Travel Company
97,810
-4,620 -4,51% 455.488 100,520 97,187 102,430
Alliance Resource Partners LP
27,598
-1,102 -3,84% 757.118 28,370 27,050 28,700
Allot Ltd
8,500
+0,160 +1,92% 1.080.522 8,750 7,500 8,340
Alnylam Pharmaceuticals
274,550
+3,240 +1,19% 779.360 278,510 266,210 271,310
Alpha and Omega Semiconductor
38,800
+0,380 +0,99% 530.912 39,170 36,540 38,420
Alphabet
201,230
-2,790 -1,37% 27.819.464 203,750 200,110 204,020
Alphabet
202,642
-2,958 -1,44% 16.708.579 205,220 201,800 205,600
AlphaMark Actively Managed Sma
32,690
+0,025 +0,08% 0 0,000 0,000 32,665
Alphatec Holdings
11,460
-0,330 -2,80% 1.370.639 11,610 11,260 11,790
Altisource Portfolio Solutions
0,650
-0,020 -3,00% 56.973 0,680 0,650 0,670
Amarin Corp
0,554
-0,022 -3,85% 891.038 0,577 0,548 0,576
A-Mark Precious Metals
27,920
-0,250 -0,89% 297.633 28,650 27,500 28,170
Amazon.com
237,420
-0,260 -0,11% 37.275.241 239,250 232,900 237,680
Ambarella
75,310
-1,410 -1,84% 450.153 76,690 73,460 76,720
AMC Networks
9,450
-0,180 -1,87% 241.696 9,630 9,340 9,630
Amdocs Limited
87,390
-0,800 -0,91% 798.550 87,930 86,520 88,190
Amedisys
92,150
-0,350 -0,38% 236.450 92,490 91,920 92,500
American Airlines Group
16,700
-0,230 -1,36% 32.942.841 16,820 16,220 16,930
American Public Education
21,740
-0,430 -1,94% 49.284 22,160 21,250 22,170
American Superconductor Corp
26,320
+0,050 +0,19% 704.005 26,700 24,710 26,270
American Woodmark Corp
75,650
-2,210 -2,84% 133.639 77,840 75,995 77,860
America's Car-Mart
47,480
-1,210 -2,49% 68.846 48,525 46,690 48,690
AMERISAFE
50,000
-0,020 -0,04% 68.597 50,187 48,930 50,020
AmeriServ Financial
2,655
-0,055 -2,03% 14.943 2,850 2,570 2,710
Ames National Corp
17,820
-0,270 -1,49% 19.552 17,850 17,060 18,090
Amgen
288,870
+3,450 +1,21% 4.471.837 289,580 283,400 285,420
Amicus Therapeutics
9,640
+0,060 +0,63% 1.503.915 9,680 9,420 9,580
Amkor Technology
23,975
-0,635 -2,58% 1.234.350 24,305 23,330 24,610
Amphastar Pharmaceuticals
33,390
-1,480 -4,24% 607.729 34,090 32,880 34,870
Amtech Systems
5,000
-0,050 -0,99% 18.855 5,120 4,830 5,050
Analog Devices
205,240
-6,615 -3,12% 4.483.291 0,000 202,765 211,855
Anavex Life Sciences Corp
8,640
-0,630 -6,80% 1.666.785 9,100 8,460 9,270
Andersons
40,060
-0,690 -1,69% 193.151 40,600 39,610 40,750
Angi
1,740
-0,060 -3,33% 593.005 1,815 1,730 1,800
AngioDynamics
11,040
-0,370 -3,24% 664.254 11,540 10,950 11,410
ANI Pharmaceuticals
57,910
-0,730 -1,24% 119.025 58,675 57,080 58,640
Anika Therapeutics
17,280
+0,220 +1,29% 45.437 17,320 16,710 17,060
Ansys
346,780
-3,720 -1,06% 479.826 350,490 342,840 350,500
Apogee Enterprises
49,480
-1,540 -3,02% 291.506 50,885 49,010 51,020
AppFolio
238,500
+4,590 +1,96% 548.145 241,660 227,873 233,910
Apple
228,010
-7,990 -3,39% 73.042.348 231,830 225,700 236,000
Applied DNA Sciences
0,170
-0,005 -2,80% 1.809.168 0,173 0,165 0,175
Applied Materials
178,800
-1,550 -0,86% 5.320.678 180,250 174,240 180,350
Applied Optoelectronics
25,830
-2,090 -7,49% 3.201.411 27,260 25,500 27,920
Aptevo Therapeutics Inc
4,350
-0,030 -0,68% 29.261 4,443 4,310 4,380
Aptose Biosciences
0,176
+0,000 +0,11% 296.093 0,182 0,172 0,176
Aqua Metals Inc
1,760
0,000 0,00% 36.413 1,789 1,660 1,760
Arbutus Biopharma Corp
3,280
-0,050 -1,50% 713.145 3,300 3,170 3,330
Arcadia Biosciences
5,000
+0,160 +3,31% 8.464 5,000 4,840 4,840
ArcBest Corp
91,400
-4,210 -4,40% 451.582 94,960 0,000 95,610
Arch Capital Group Ltd
93,100
+0,030 +0,03% 2.056.478 93,500 91,160 93,070
Arcturus Therapeutics Holdings
15,800
-1,170 -6,89% 446.859 16,547 15,590 16,970
Ardelyx
5,290
-0,070 -1,31% 2.046.187 5,400 5,150 5,360
Ares Capital Corp
23,800
+0,130 +0,55% 5.556.876 23,840 23,180 23,670
Ark Restaurants Corp
12,270
-1,040 -7,81% 7.496 13,108 12,000 13,310
Arq
6,210
-0,030 -0,48% 190.244 6,270 6,140 6,240
Arrow Financial Corp
26,040
-0,570 -2,14% 59.519 26,990 25,160 26,610
Arrowhead Pharmaceuticals
18,740
-1,140 -5,73% 1.620.399 19,440 18,545 19,880
ArrowMark Financial Corp
20,950
-0,120 -0,57% 16.796 0,000 20,912 21,070
Artesian Resources Corp
31,370
+0,370 +1,19% 34.909 31,600 30,390 31,000
Art's-Way Manufacturing Co
1,682
-0,018 -1,06% 23.125 1,740 1,600 1,700
Ascendis Pharma A/S
125,090
-5,570 -4,26% 250.854 130,130 124,370 130,660
Asia Pacific Wire & Cable Corp
1,500
0,000 0,00% 1.783 1,530 1,470 1,500
ASML Holding NV
731,055
-8,255 -1,12% 1.646.609 735,445 717,915 739,310
Aspen Technology
264,200
+0,650 +0,25% 494.721 264,330 263,350 263,550
Assembly Biosciences
13,800
-0,210 -1,50% 25.138 14,388 13,720 14,010
Astec Industries
32,940
-1,970 -5,64% 110.915 0,000 32,910 34,910
Astronics Corp
18,300
+0,600 +3,39% 305.850 18,590 17,300 17,700
AstroNova
11,170
-0,430 -3,71% 1.962 11,360 11,170 11,600
Astrotech Corp
6,650
+0,010 +0,15% 1.378 6,726 6,610 6,640
Asure Software
11,650
-0,170 -1,44% 78.347 11,720 11,500 11,820
Atara Biotherapeutics Inc.
8,520
-0,360 -4,05% 193.447 8,860 8,020 8,880
Atlanta Braves Holdings
43,910
+1,220 +2,86% 77.528 43,930 41,690 42,690
Atlanta Braves Holdings
39,910
+1,160 +2,99% 473.414 39,980 38,050 38,750
Atlantic American Corp
1,630
-0,060 -3,55% 3.625 1,710 1,602 1,690
Atlantica Sustainable Infrastr
21,990
0,000 0,00% 0 0,000 0,000 21,990
Atlanticus Holdings Corp
56,000
-3,470 -5,83% 76.128 0,000 55,301 59,470
Atlassian Corp
311,400
+4,620 +1,51% 3.125.020 315,670 296,180 306,780
ATN International
15,300
-0,250 -1,61% 80.287 15,350 14,825 15,550
Atomera
8,280
-0,480 -5,48% 550.627 8,800 7,915 8,760
Atossa Therapeutics
0,847
+0,005 +0,63% 751.215 0,871 0,792 0,842
AtriCure
39,700
-0,170 -0,43% 373.152 40,270 38,900 39,870
Auburn National Bancorporation
20,960
-0,640 -2,96% 8.318 0,000 20,000 21,600
AudioCodes Ltd
10,120
-0,060 -0,59% 74.737 10,305 9,920 10,180
Aurinia Pharmaceuticals
7,810
-0,140 -1,76% 1.147.472 7,845 7,665 7,950
Autodesk
306,230
-4,978 -1,60% 1.447.409 310,000 302,380 311,208
Automatic Data Processing
307,240
+4,230 +1,40% 2.168.998 307,940 302,715 303,010
Avadel Pharmaceuticals plc
7,970
+0,070 +0,89% 1.584.320 8,070 7,700 7,900
Aviat Networks
19,550
+0,500 +2,62% 287.613 19,690 18,090 19,050
Avid Technology
27,040
0,000 0,00% 0 0,000 0,000 27,040
Avinger
0,551
-0,024 -4,17% 335.346 0,589 0,520 0,575
Avis Budget Group
87,700
-2,000 -2,23% 585.896 90,140 84,800 89,700
Aware
1,600
-0,030 -1,84% 15.191 1,670 1,550 1,630
Axcelis Technologies
65,700
-2,300 -3,38% 944.573 67,085 64,180 68,000
AxoGen
17,920
-0,290 -1,59% 312.764 18,550 17,830 18,210
Axsome Therapeutics
107,430
+0,970 +0,91% 966.038 108,820 103,980 106,460
AXT
2,070
-0,020 -0,96% 210.841 2,090 1,960 2,090
AYRO
0,650
-0,011 -1,66% 23.221 0,675 0,631 0,661