Koersen » Verenigde Staten » Nasdaq a-z » A | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A V Homes 17,350 +0,900 +5,47% 17,550 16,350 16,450 17 nov
AAON 34,450 +0,200 +0,58% 34,800 33,600 34,250 17 nov
ABAXIS 49,370 +0,900 +1,86% 49,680 47,135 48,470 17 nov
Abeona Therapeuti... 15,400 -0,700 -4,35% 0,000 0,000 16,100 17 nov
Abeona Therapeuti... 10,950 -0,380 -3,35% 10,950 10,950 11,330 17 nov
Ability Inc 0,530 +0,005 +0,95% 0,000 0,000 0,525 17 nov
ABIOMED 194,320 -0,590 -0,30% 0,000 0,000 194,910 17 nov
Abraxas Petroleum... 2,090 +0,050 +2,45% 2,110 2,030 2,040 17 nov
Acacia Communicat... 37,550 -0,050 -0,13% 0,000 0,000 37,600 17 nov
Acacia Research C... 4,175 -0,025 -0,60% 4,300 4,150 4,200 17 nov
Acadia Healthcare... 29,840 +0,340 +1,15% 30,030 29,210 29,500 17 nov
ACADIA Pharmaceut... 27,860 +0,220 +0,80% 0,000 0,000 27,640 17 nov
Acasti Pharma 1,270 +0,019 +1,53% 0,000 0,000 1,251 17 nov
Accelerate Diagno... 22,450 +1,300 +6,15% 22,500 21,200 21,150 17 nov
Acceleron Pharma Inc 38,740 +1,770 +4,79% 38,855 36,700 36,970 17 nov
Access National C... 28,410 -0,120 -0,42% 28,800 27,831 28,530 17 nov
Accuray Incorporated 4,800 -0,100 -2,04% 0,000 0,000 4,900 17 nov
AcelRx Pharmaceut... 2,075 +0,025 +1,22% 2,150 2,050 2,050 17 nov
Aceto Corporation 10,080 -0,050 -0,49% 10,140 9,850 10,130 17 nov
Achaogen 11,830 -0,120 -1,00% 12,030 11,680 11,950 17 nov
Achillion Pharmac... 3,430 -0,130 -3,65% 3,550 3,380 3,560 17 nov
ACI Worldwide 22,820 -0,010 -0,04% 22,880 22,470 22,830 17 nov
Aclaris Therapeutics 22,900 +0,210 +0,93% 23,130 22,490 22,690 17 nov
ACNB Corporation 28,000 -0,050 -0,18% 28,050 27,700 28,050 17 nov
Acorda Therapeutics 17,800 +0,550 +3,19% 0,000 0,000 17,250 17 nov
Activision Blizzard 64,100 -0,030 -0,05% 0,000 0,000 64,130 17 nov
Actua Corporation 15,525 -0,025 -0,16% 15,550 15,400 15,550 17 nov
Acxiom Corporation 26,550 -0,030 -0,11% 26,750 26,300 26,580 17 nov
Adamas Pharmaceut... 28,410 +0,720 +2,60% 0,000 0,000 27,690 17 nov
Adamis Pharmaceut... 4,200 +0,050 +1,20% 0,000 0,000 4,150 17 nov
Adaptimmune Thera... 7,880 -0,140 -1,75% 8,010 7,580 8,020 17 nov
Addus HomeCare Co... 33,350 -0,050 -0,15% 33,450 33,000 33,400 17 nov
ADDvantage Techno... 1,440 +0,023 +1,62% 1,440 1,410 1,417 17 nov
Adesto Technologi... 7,700 0,000 0,00% 8,000 7,600 7,700 17 nov
ADMA Biologics Inc 2,850 -0,350 -10,94% 3,290 2,750 3,200 17 nov
Adobe Systems Inc... 182,240 -0,060 -0,03% 0,000 0,000 182,300 17 nov
Adtran 21,250 +0,200 +0,95% 21,425 20,800 21,050 17 nov
Aduro Biotech 8,850 -0,150 -1,67% 0,000 0,000 9,000 17 nov
Advanced Accelera... 81,180 -0,060 -0,07% 81,370 81,020 81,240 17 nov
Advanced Emission... 11,120 +0,250 +2,30% 11,145 10,780 10,870 17 nov
Advanced Energy I... 82,060 -1,060 -1,28% 0,000 0,000 83,120 17 nov
Advanced Inhalati... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Inhalati... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Micro De... 11,385 +0,135 +1,20% 0,000 0,000 11,250 17 nov
Advaxis 0,990 +0,019 +1,99% 1,000 0,950 0,971 17 nov
Advaxis 3,200 -0,040 -1,23% 0,000 0,000 3,240 17 nov
Adverum Biotechno... 3,150 0,000 0,00% 3,200 3,050 3,150 17 nov
AdvisorShares Mar... 24,626 -0,045 -0,18% 24,626 24,626 24,670 13 jun
Aegion Corp 26,740 +0,020 +0,07% 26,880 26,130 26,720 17 nov
Aeglea BioTherape... 4,540 -0,200 -4,22% 4,950 4,510 4,740 17 nov
Aehr Test Systems 3,190 -0,080 -2,45% 3,295 3,100 3,270 17 nov
Aemetis 0,680 +0,010 +1,51% 0,730 0,670 0,670 17 nov
Aerie Pharmaceuti... 58,700 -1,000 -1,68% 59,250 57,800 59,700 17 nov
AeroVironment 42,730 -0,040 -0,09% 0,000 0,000 42,770 17 nov
AEterna Zentaris Inc 1,920 -0,020 -1,03% 0,000 0,000 1,940 17 nov
Aethlon Medical 0,968 -0,052 -5,08% 0,000 0,000 1,020 17 nov
Affimed N.V. 1,975 +0,025 +1,28% 0,000 0,000 1,950 17 nov
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 3,700 -0,010 -0,27% 3,790 3,670 3,710 17 nov
Agile Therapeutics 4,580 +0,110 +2,46% 4,615 4,460 4,470 17 nov
Agilysys 11,820 -0,260 -2,15% 12,040 11,810 12,080 17 nov
Agios Pharmaceuti... 59,640 +0,010 +0,02% 60,075 59,220 59,630 17 nov
AGNC Investment Corp 25,336 +0,011 +0,04% 25,340 25,320 25,325 14 sep
AGNC Investment Corp 26,080 -0,030 -0,11% 26,150 26,036 26,110 17 nov
AGNC Investment Corp 19,820 +0,060 +0,30% 0,000 0,000 19,760 17 nov
AgroFresh Solutions 0,230 0,000 0,00% 0,280 0,210 0,230 16 nov
AgroFresh Solutions 5,320 -0,120 -2,21% 5,539 5,300 5,440 17 nov
Aimmune Therapeutics 34,950 -0,330 -0,94% 0,000 0,000 35,280 17 nov
Air T 21,950 +1,200 +5,78% 21,950 20,950 20,750 17 nov
Air Transport Ser... 23,330 +0,340 +1,48% 23,470 22,810 22,990 17 nov
Airgain 9,400 +0,260 +2,84% 9,457 9,140 9,140 17 nov
AirMedia Group Inc 2,070 +0,080 +4,02% 2,150 2,030 1,990 17 nov
Akamai Technologies 55,450 +0,190 +0,34% 0,000 0,000 55,260 17 nov
Akari Therapeutic... 4,670 +0,290 +6,62% 4,900 4,410 4,380 17 nov
Akebia Therapeutics 15,360 +0,230 +1,52% 15,430 14,860 15,130 17 nov
Akers Biosciences... 0,620 -0,018 -2,81% 0,644 0,612 0,638 17 nov
Akorn 33,400 -0,080 -0,24% 33,470 33,320 33,480 17 nov
Alarm.Com Holdings 44,200 +0,280 +0,64% 44,500 43,490 43,920 17 nov
Alaska Communicat... 2,140 +0,010 +0,47% 2,150 2,110 2,130 17 nov
Albany Molecular ... 21,740 0,000 0,00% 21,760 21,730 0,000 31 aug
Alcentra Capital ... 7,820 +0,470 +6,39% 8,070 7,500 7,350 17 nov
Alcobra Ltd 1,470 +0,070 +5,00% 1,640 1,400 1,400 15 nov
Alder Biopharmace... 10,600 -0,050 -0,47% 10,800 10,350 10,650 17 nov
Aldeyra Therapeutics 6,150 +0,050 +0,82% 6,300 6,100 6,100 17 nov
Alexion Pharmaceu... 110,870 +0,540 +0,49% 0,000 0,000 110,330 17 nov
Alico 32,250 +0,250 +0,78% 32,250 31,800 32,000 17 nov
Align Technology 253,890 -1,030 -0,40% 0,000 0,000 254,920 17 nov
Alimera Sciences 1,250 +0,030 +2,46% 1,250 1,210 1,220 17 nov
ALJ Regional Hold... 3,520 -0,030 -0,85% 3,605 3,480 3,550 17 nov
Alkermes plc 48,400 +0,650 +1,36% 48,410 47,650 47,750 17 nov
Allegiance Bancsh... 39,100 +0,300 +0,77% 39,200 38,375 38,800 17 nov
Allegiant Travel ... 137,650 +0,100 +0,07% 0,000 0,000 137,550 17 nov
Alliance HealthCa... 13,000 -0,100 -0,76% 13,150 12,900 13,100 18 aug
Alliance Holdings GP 25,740 -0,060 -0,23% 26,040 25,495 25,800 17 nov
Alliance Resource... 18,850 +0,050 +0,27% 19,000 18,706 18,800 17 nov
Allied Healthcare... 2,160 +0,080 +3,85% 2,164 2,030 2,080 17 nov
Allied Motion Tec... 32,000 -0,340 -1,05% 32,460 31,950 32,340 17 nov
Alliqua BioMedical 2,340 +0,160 +7,34% 0,000 0,000 2,180 17 nov
Allot Communicati... 5,400 -0,030 -0,55% 5,460 5,400 5,430 17 nov
Allscripts Health... 13,260 +0,120 +0,91% 13,370 13,110 13,140 17 nov
Almost Family Inc 61,850 +0,650 +1,06% 62,850 60,850 61,200 17 nov
Alnylam Pharmaceu... 127,510 +1,130 +0,89% 0,000 0,000 126,380 17 nov
Alpha and Omega S... 17,590 -0,100 -0,57% 17,800 17,470 17,690 17 nov
Alphabet Inc 1.035,890 -12,580 -1,20% 0,000 0,000 1.048,470 17 nov
Alphabet Inc 1.019,440 -13,060 -1,26% 0,000 0,000 1.032,500 17 nov
AlphaMark Activel... 23,950 +0,180 +0,76% 23,960 23,934 23,770 16 nov
Alphatec Holdings 3,360 -0,050 -1,47% 3,423 3,260 3,410 17 nov
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfo... 26,640 +0,230 +0,87% 26,800 26,160 26,410 17 nov
Altra Industrial ... 47,350 -0,300 -0,63% 47,700 44,955 47,650 17 nov
AMAG Pharmaceuticals 14,000 -0,150 -1,06% 14,450 13,950 14,150 17 nov
Amarin Corporatio... 3,240 -0,180 -5,26% 3,440 3,210 3,420 17 nov
A-Mark Precious M... 15,640 +0,620 +4,13% 15,650 15,000 15,020 17 nov
Amaya 17,750 0,000 0,00% 18,050 17,600 17,750 31 jul
Amazon.com 1.129,880 -7,410 -0,65% 0,000 0,000 1.137,290 17 nov
Ambac Financial G... 14,200 +0,100 +0,71% 14,220 13,720 14,100 17 nov
Ambac Financial G... 5,480 -0,070 -1,26% 5,600 5,370 5,550 17 nov
Ambarella 53,710 -0,590 -1,09% 0,000 0,000 54,300 17 nov
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks Inc 50,140 +1,350 +2,77% 51,030 49,240 48,790 17 nov
Amdocs Limited 63,530 -1,260 -1,94% 64,710 63,070 64,790 17 nov
Amedica Corporation 3,740 +0,280 +8,09% 3,921 3,350 3,460 17 nov
Amedisys Inc 55,010 -0,840 -1,50% 55,980 54,190 55,850 17 nov
AMERCO 353,910 -3,990 -1,11% 357,690 353,490 357,900 17 nov
America First Mul... 6,000 -0,050 -0,83% 6,100 6,000 6,050 17 nov
America Movil 17,000 +0,036 +0,21% 17,000 17,000 16,964 15:52
American Airlines... 47,380 -0,300 -0,63% 0,000 0,000 47,680 17 nov
American Capital ... 10,650 +0,050 +0,47% 10,750 10,500 10,600 17 nov
American Electric... 1,600 0,000 0,00% 1,600 1,550 1,600 17 nov
American National... 38,600 -0,150 -0,39% 38,600 38,300 38,750 17 nov
American National... 122,000 +1,970 +1,64% 122,465 119,500 120,030 17 nov
American Public E... 24,800 -0,150 -0,60% 25,050 24,500 24,950 17 nov
American Railcar ... 36,960 -0,090 -0,24% 37,160 36,710 37,050 17 nov
American River Ba... 14,810 -0,180 -1,20% 14,940 14,750 14,990 17 nov
American Software 12,010 -0,100 -0,83% 12,170 11,900 12,110 17 nov
American Supercon... 3,250 -0,080 -2,40% 3,340 3,180 3,330 17 nov
American Woodmark... 96,950 +4,000 +4,30% 97,000 92,450 92,950 17 nov
America's Car-Mart 47,850 +4,100 +9,37% 48,950 42,400 43,750 17 nov
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 46,800 -0,500 -1,06% 0,000 0,000 47,300 17 nov
AMERISAFE 64,400 +0,400 +0,63% 64,950 63,850 64,000 17 nov
AmeriServ Financi... 4,250 +0,175 +4,29% 4,250 4,000 4,075 17 nov
AmeriServ Financi... 28,000 +0,402 +1,45% 28,000 27,946 27,599 16 nov
Ames National Cor... 29,600 +0,150 +0,51% 29,750 29,150 29,450 17 nov
Amgen Inc 170,000 -0,770 -0,45% 0,000 0,000 170,770 17 nov
Amicus Therapeutics 13,110 -0,370 -2,74% 13,450 13,080 13,480 17 nov
Amkor Technology 10,890 +0,030 +0,28% 10,965 10,700 10,860 17 nov
Amphastar Pharmac... 18,380 +0,230 +1,27% 18,480 18,040 18,150 17 nov
Amplify Online Re... 37,270 +0,310 +0,84% 37,390 37,020 36,960 17 nov
Amtech Systems 13,190 -0,180 -1,35% 0,000 0,000 13,370 17 nov
AmTrust Financial... 9,050 -0,060 -0,66% 9,280 9,020 9,110 17 nov
Amyris 3,530 +0,440 +14,24% 0,000 0,000 3,090 17 nov
Analog Devices 90,420 -0,060 -0,07% 0,000 0,000 90,480 17 nov
Analogic Corporation 81,250 -0,400 -0,49% 81,750 81,005 81,650 17 nov
Anavex Life Scien... 4,080 -0,020 -0,49% 4,150 4,039 4,100 17 nov
Anchor Bancorp 24,750 -0,100 -0,40% 24,850 24,608 24,850 17 nov
Andina Acquisitio... 10,240 -0,010 -0,10% 10,240 10,240 10,250 17 nov
Andina Acquisitio... 1,020 -0,030 -2,86% 1,050 0,995 1,050 17 nov
Andina Acquisitio... 0,800 +0,031 +3,99% 0,800 0,790 0,769 17 nov
Andina Acquisitio... 12,000 +1,800 +17,65% 12,000 12,000 10,200 02 nov
ANGI Homeservices... 11,860 +0,110 +0,94% 11,880 11,570 11,750 17 nov
AngioDynamics 17,000 -0,110 -0,64% 17,160 16,710 17,110 17 nov
ANI Pharmaceuticals 63,750 +0,810 +1,29% 64,071 62,370 62,940 17 nov
Anika Therapeutic... 53,390 -0,680 -1,26% 54,250 53,080 54,070 17 nov
Ansys 150,560 -0,900 -0,59% 151,920 150,050 151,460 17 nov
Antares Pharma 1,835 -0,055 -2,91% 1,900 1,830 1,890 17 nov
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharmaceu... 2,210 -0,030 -1,34% 0,000 0,000 2,240 17 nov
Apogee Enterprises 46,960 +0,690 +1,49% 47,680 45,240 46,270 17 nov
Apollo Investment... 6,070 -0,030 -0,49% 0,000 0,000 6,100 17 nov
AppFolio 43,600 +0,050 +0,11% 43,950 43,146 43,550 17 nov
Apple Inc 170,150 -0,950 -0,56% 0,000 0,000 171,100 17 nov
Appliance Recycli... 1,030 -0,020 -1,90% 1,090 0,960 1,050 17 nov
Applied DNA Scien... 2,340 +0,130 +5,88% 2,340 2,214 2,210 17 nov
Applied DNA Scien... 0,580 +0,080 +16,00% 0,580 0,400 0,500 17 nov
Applied Genetic T... 3,950 +0,150 +3,95% 4,000 3,800 3,800 17 nov
Applied Materials 56,490 -1,350 -2,33% 0,000 0,000 57,840 17 nov
Applied Optoelect... 45,040 +0,240 +0,54% 0,000 0,000 44,800 17 nov
Approach Resource... 2,300 +0,050 +2,22% 2,380 2,220 2,250 17 nov
Apricus Biosciences 1,600 -0,020 -1,23% 1,660 1,580 1,620 17 nov
Aptevo Therapeuti... 2,870 +0,020 +0,70% 2,930 2,820 2,850 17 nov
Aptose Biosciences 1,920 +0,150 +8,47% 0,000 0,000 1,770 17 nov
Aqua Metals 3,250 +0,210 +6,91% 3,335 3,020 3,040 17 nov
Aquinox Pharmaceu... 11,110 +0,280 +2,59% 11,290 10,650 10,830 17 nov
Aradigm Corporation 3,570 +0,270 +8,18% 3,730 3,450 3,300 17 nov
Aralez Pharmaceut... 1,648 -0,003 -0,15% 1,733 1,640 1,650 17 nov
Aratana Therapeutics 7,190 +0,250 +3,60% 7,250 6,980 6,940 17 nov
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma... 5,750 -0,100 -1,71% 5,900 5,700 5,850 17 nov
ARC Group Worldwide 2,050 +0,100 +5,13% 2,050 1,900 1,950 17 nov
ARCA biopharma 1,450 0,000 0,00% 1,550 1,350 1,450 17 nov
Arcadia Biosciences 0,238 +0,012 +5,44% 0,245 0,225 0,226 17 nov
ArcBest Corporation 32,350 0,000 0,00% 32,500 31,450 32,350 17 nov
Arch Capital Grou... 95,960 +0,270 +0,28% 96,080 95,150 95,690 17 nov
Archrock Partners 11,830 +0,050 +0,42% 12,090 11,700 11,780 17 nov
Ardelyx 5,700 +0,100 +1,79% 5,750 5,550 5,600 17 nov
Arena Pharmaceuti... 26,530 -0,020 -0,08% 26,790 26,171 26,550 17 nov
Ares Capital Corp... 16,400 +0,140 +0,86% 16,430 16,200 16,260 17 nov
Argo Group Intern... 58,225 -0,275 -0,47% 58,750 58,150 58,500 17 nov
Argo Group Intern... 25,465 +0,015 +0,06% 25,480 25,420 25,450 17 nov
Argos Therapeutics 0,199 -0,006 -2,98% 0,000 0,000 0,205 17 nov
ARI Network Services 7,095 +0,005 +0,07% 7,100 7,090 7,090 29 aug
Ark Restaurants Corp 24,040 -0,200 -0,83% 24,179 23,542 24,240 17 nov
Arotech Corporation 3,850 -0,100 -2,53% 4,000 3,800 3,950 17 nov
ArQule 1,430 +0,100 +7,52% 1,466 1,310 1,330 17 nov
Array BioPharma Inc 11,520 +0,340 +3,04% 0,000 0,000 11,180 17 nov
ARRIS Internation... 28,700 +0,990 +3,57% 28,700 27,690 27,710 17 nov
Arrow DWA Tactica... 11,636 -0,044 -0,38% 11,636 11,636 11,680 17 nov
Arrow Financial C... 35,000 -0,150 -0,43% 35,300 34,650 35,150 17 nov
Arrowhead Pharmac... 3,690 +0,100 +2,79% 3,870 3,620 3,590 17 nov
Artesian Resource... 39,340 -0,230 -0,58% 39,580 38,740 39,570 17 nov
Art's-Way Manufac... 2,550 +0,050 +2,00% 2,591 2,500 2,500 17 nov
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 45,100 +0,350 +0,78% 45,100 44,550 44,750 29 sep
Ascena Retail Group 2,245 +0,145 +6,90% 2,250 2,110 2,100 17 nov
Ascendis Pharma A/S 36,940 +0,190 +0,52% 37,300 35,020 36,750 17 nov
Ascent Capital Group 12,060 +0,290 +2,46% 12,340 11,375 11,770 17 nov
Asia Pacific Wire... 2,850 -0,050 -1,72% 2,950 2,850 2,900 17 nov
ASML Holding N.V. 180,360 -1,430 -0,79% 0,000 0,000 181,790 17 nov
Aspen Technology 67,290 +0,550 +0,82% 67,470 66,470 66,740 17 nov
Assembly Biosciences 35,540 +0,590 +1,69% 36,900 34,750 34,950 17 nov
Asta Funding 7,050 -0,200 -2,76% 7,300 7,050 7,250 17 nov
Astec Industries 53,280 -0,030 -0,06% 53,670 52,720 53,310 17 nov
Astronics Corpora... 38,440 +0,490 +1,29% 38,670 37,565 37,950 17 nov
AstroNova 12,250 -0,200 -1,61% 12,400 12,118 12,450 17 nov
Astrotech Corpora... 2,700 -0,150 -5,26% 2,830 2,700 2,850 17 nov
Asure Software Inc 13,980 0,000 0,00% 14,280 13,890 13,980 17 nov
ATA Inc 4,390 -0,100 -2,23% 4,405 4,370 4,490 17 nov
Atara Biotherapeu... 14,600 +0,100 +0,69% 15,050 14,100 14,500 17 nov
athenahealth 128,830 +0,430 +0,33% 129,220 126,680 128,400 17 nov
Athersys 1,840 0,000 0,00% 1,868 1,820 1,840 17 nov
ATLANTIC ALLIANCE... 10,600 -0,680 -6,03% 10,630 10,600 11,280 04 okt
Atlantic American... 3,600 -0,050 -1,37% 3,800 3,600 3,650 17 nov
Atlantic Capital ... 16,550 -0,100 -0,60% 16,650 16,400 16,650 17 nov
Atlantic Coast Fi... 9,070 +0,380 +4,37% 0,000 0,000 8,690 17 nov
Atlantica Yield plc 23,520 +0,040 +0,17% 23,990 22,890 23,480 13 nov
Atlanticus Holdin... 2,440 +0,110 +4,72% 2,440 2,270 2,330 17 nov
Atlas Air Worldwi... 53,550 -0,150 -0,28% 53,950 53,150 53,700 17 nov
Atlas Financial H... 18,850 +0,100 +0,53% 19,100 18,400 18,750 17 nov
Atlassian Corpora... 52,370 -0,060 -0,11% 52,920 51,900 52,430 17 nov
ATN International 54,620 +0,790 +1,47% 55,200 53,440 53,830 17 nov
Atomera Incorporated 2,940 +0,030 +1,03% 2,950 2,730 2,910 17 nov
Atossa Genetics Inc 0,340 +0,002 +0,71% 0,000 0,000 0,338 17 nov
AtriCure 18,060 -0,110 -0,61% 18,350 18,020 18,170 17 nov
Atrion Corporation 641,900 -2,100 -0,33% 642,500 639,350 644,000 17 nov
Attunity Ltd 7,670 +0,130 +1,72% 7,780 7,540 7,540 17 nov
aTyr Pharma 3,850 0,000 0,00% 3,900 3,750 3,850 17 nov
Auburn National B... 35,500 -0,250 -0,70% 35,500 35,500 35,750 17 nov
Audentes Therapeu... 27,565 +0,175 +0,64% 27,809 26,290 27,390 17 nov
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes Ltd 6,640 -0,060 -0,90% 0,000 0,000 6,700 17 nov
Aurinia Pharmaceu... 5,140 -0,050 -0,96% 0,000 0,000 5,190 17 nov
Auris Medical Hol... 0,808 +0,008 +0,94% 0,000 0,000 0,800 17 nov
Autobytel Inc 7,020 +0,020 +0,29% 7,117 6,910 7,000 06 okt
Autodesk 127,490 +0,490 +0,39% 127,920 125,870 127,000 17 nov
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Pr... 111,060 +0,030 +0,03% 111,220 110,268 111,030 17 nov
AVEO Pharmaceuticals 3,110 +0,050 +1,63% 0,000 0,000 3,060 17 nov
AveXis 97,280 -1,480 -1,50% 98,590 95,680 98,760 17 nov
Aviat Networks 15,760 -0,430 -2,66% 16,300 15,420 16,190 17 nov
Avid Technology 5,920 +0,180 +3,14% 5,960 5,591 5,740 17 nov
Avinger 0,240 +0,006 +2,56% 0,250 0,230 0,234 17 nov
Aviragen Therapeu... 0,560 -0,009 -1,65% 0,580 0,550 0,569 17 nov
Avis Budget Group 35,010 +0,680 +1,98% 0,000 0,000 34,330 17 nov
Aware 4,700 +0,130 +2,84% 4,700 4,500 4,570 17 nov
Axar Acquisition ... 10,100 0,000 0,00% 10,150 10,100 10,100 02 okt
Axar Acquisition ... 0,020 -0,001 -5,21% 0,021 0,019 0,021 27 sep
Axar Acquisition ... 9,990 +0,010 +0,10% 9,990 9,990 9,980 19 sep
Axcelis Technologies 34,300 -0,350 -1,01% 0,000 0,000 34,650 17 nov
AxoGen 23,625 +1,025 +4,54% 24,400 22,463 22,600 17 nov
Axsome Therapeutics 4,700 -0,200 -4,08% 4,950 4,600 4,900 17 nov
AXT Inc 9,300 +0,100 +1,09% 9,550 9,200 9,200 17 nov
AzurRx BioPharma 2,910 +0,010 +0,34% 3,090 2,610 2,900 17 nov
Envision Healthca... 28,730 -0,320 -1,10% 29,050 28,320 29,050 16:17
Envision Healthca... 113,730 0,000 0,00% 113,940 113,010 113,730 30 jun
MTGE Investment Corp 26,350 +0,050 +0,19% 26,350 26,260 26,300 17 nov
MTGE Investment Corp 18,100 -0,050 -0,28% 18,200 17,950 18,150 17 nov
Renmin Tianli Group 2,990 +0,102 +3,52% 3,180 2,910 2,888 17 nov
The Advisory Boar... 53,825 +0,050 +0,09% 53,850 53,750 53,775 17 nov
The Andersons 30,000 -0,150 -0,50% 30,500 29,900 30,150 17 nov