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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 36,800 +0,150 +0,41% 37,000 36,350 36,650 22 mei
ABAXIS 47,840 +0,660 +1,40% 47,948 46,555 47,180 22 mei
Abeona Therapeutics 5,950 -0,200 -3,25% 6,104 5,850 6,150 22 mei
Abeona Therapeuti... 3,480 -0,146 -4,03% 3,480 3,480 3,626 17 mei
Ability 0,670 +0,020 +3,08% 0,757 0,650 0,650 22 mei
ABIOMED 135,800 +1,370 +1,02% 137,000 134,500 134,430 22 mei
Abraxas Petroleum 1,880 +0,020 +1,08% 1,920 1,850 1,860 22 mei
Acacia Communicat... 48,850 +4,670 +10,57% 49,500 44,901 44,180 22 mei
Acacia Research Corp 4,550 +0,050 +1,11% 4,625 4,450 4,500 22 mei
Acadia Healthcare 43,700 +0,140 +0,32% 43,950 43,420 43,560 22 mei
ACADIA Pharma 28,010 +0,160 +0,57% 28,210 27,550 27,850 22 mei
Acasti Pharma 1,230 -0,010 -0,81% 1,250 1,230 1,240 22 mei
Accelerate Diagno... 28,400 +0,550 +1,97% 28,450 27,650 27,850 22 mei
Acceleron Pharma 25,410 -0,150 -0,59% 26,920 25,120 25,560 22 mei
Access National Corp 28,370 +0,640 +2,31% 28,420 27,900 27,730 22 mei
Accuray Inc 4,050 +0,050 +1,25% 4,100 3,850 4,000 22 mei
AcelRx Pharma 2,600 -0,050 -1,89% 2,650 2,500 2,650 22 mei
Aceto 14,780 +0,480 +3,36% 14,970 14,300 14,300 22 mei
Achaogen 25,180 +0,470 +1,90% 25,380 23,790 24,710 22 mei
Achillion Pharma 4,150 -0,120 -2,81% 4,350 4,120 4,270 22 mei
ACI Worldwide Inc 22,870 +0,370 +1,64% 23,385 22,530 22,500 22 mei
Aclaris Therapeutics 24,800 -0,050 -0,20% 25,555 24,510 24,850 22 mei
ACNB Corp 29,150 -0,350 -1,19% 29,600 29,100 29,500 22 mei
Acorda Therapeutics 15,300 +0,050 +0,33% 15,400 14,850 15,250 22 mei
Activision Blizzard 57,120 +1,240 +2,22% 57,230 55,760 55,880 22 mei
Actua Corporation 14,000 +0,050 +0,36% 14,113 13,950 13,950 22 mei
Acxiom Corp 25,900 +0,130 +0,50% 26,000 25,700 25,770 22 mei
Adamas Pharmaceut... 15,800 +0,820 +5,47% 15,930 14,760 14,980 22 mei
Adamis Pharma 3,950 +0,050 +1,28% 4,206 3,900 3,900 22 mei
AdaptImmune Thera... 5,410 +0,020 +0,37% 5,480 5,320 5,390 22 mei
Addus HomeCare Corp 37,750 -0,200 -0,53% 38,050 37,400 37,950 22 mei
ADDvantage Techs 1,700 -0,020 -1,16% 1,717 1,700 1,720 22 mei
Adesto Technologies 5,425 +0,175 +3,33% 5,450 5,150 5,250 22 mei
Adma Biologics 3,690 -0,050 -1,34% 3,890 3,610 3,740 22 mei
Adobe Systems 138,860 +2,430 +1,78% 139,190 136,580 136,430 22 mei
Adtran 19,750 +0,200 +1,02% 19,800 19,400 19,550 22 mei
Aduro Biotech 10,000 +0,050 +0,50% 10,125 9,900 9,950 22 mei
Adv.Energy Industr. 77,600 +1,420 +1,86% 77,820 76,180 76,180 22 mei
Advanced Accelerator 36,720 +0,160 +0,44% 37,450 36,240 36,560 22 mei
Advanced Emission... 9,480 -0,010 -0,11% 9,700 9,420 9,490 22 mei
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... 11,040 -0,370 -3,24% 11,550 10,770 11,410 22 mei
Advaxis Inc 8,570 +0,200 +2,39% 8,640 8,280 8,370 22 mei
Advaxis-Wts 4,494 +0,096 +2,19% 4,629 4,494 4,398 22 mei
Adverum Biotechno... 2,800 +0,075 +2,75% 2,800 2,700 2,725 22 mei
AdvisorShares Mar... 24,409 -0,049 -0,20% 24,460 24,409 24,458 09 mei
Advisory Board Co 50,950 -0,250 -0,49% 51,450 50,650 51,200 22 mei
Aegion Corp 19,480 +0,010 +0,05% 19,580 19,340 19,470 22 mei
Aeglea Therapeutics 6,200 -0,280 -4,32% 6,740 6,130 6,480 22 mei
Aehr Test Systems 4,350 +0,100 +2,35% 4,350 4,150 4,250 22 mei
Aemetis 1,210 -0,040 -3,20% 1,300 1,210 1,250 22 mei
Aerie Pharmaceuti... 41,050 0,000 0,00% 41,350 40,550 41,050 22 mei
Aerovironment Inc 31,460 +0,610 +1,98% 31,650 31,050 30,850 22 mei
AEterna Zentaris 0,860 0,000 -0,01% 0,880 0,849 0,860 22 mei
Aethlon Medical 2,060 +0,010 +0,49% 2,090 2,020 2,050 22 mei
Affimed NV 2,350 -0,150 -6,00% 2,500 2,300 2,500 22 mei
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 3,400 -0,060 -1,73% 3,530 3,380 3,460 22 mei
Agile Therapeutics 3,330 -0,040 -1,19% 3,430 3,300 3,370 22 mei
Agilysys 9,710 +0,200 +2,10% 9,750 9,550 9,510 22 mei
Agios Pharmaceuti... 49,260 +0,100 +0,20% 50,130 48,130 49,160 22 mei
AGNC Investment Corp 20,390 +0,240 +1,19% 20,470 20,170 20,150 22 mei
AGNC Investment-Cl.B 26,300 +0,140 +0,54% 26,320 26,190 26,160 22 mei
AGNC Investment-C... 25,800 +0,077 +0,30% 25,800 25,721 25,723 22 mei
AgroFresh Solutions 7,260 +0,270 +3,86% 7,450 7,040 6,990 22 mei
AgroFresh Solutio... 1,000 +0,039 +4,06% 1,040 0,928 0,961 22 mei
Aimmune Therapeutics 18,810 -0,070 -0,37% 18,980 18,500 18,880 22 mei
Air T 19,500 +0,200 +1,04% 19,500 19,500 19,300 18 mei
Air Transport Serv. 23,350 +0,450 +1,97% 23,465 22,790 22,900 22 mei
Airgain 13,950 +0,410 +3,03% 14,000 13,475 13,540 22 mei
AirMedia Group Inc 2,000 -0,140 -6,54% 2,170 1,970 2,140 22 mei
Akamai Technologies 47,750 +0,370 +0,78% 47,990 47,580 47,380 22 mei
Akari Therapeutics 7,640 +0,370 +5,09% 7,780 7,170 7,270 22 mei
Akebia Therapeutics 13,930 -0,320 -2,25% 14,325 13,700 14,250 22 mei
Akers Biosciences 1,450 -0,100 -6,45% 1,550 1,450 1,550 22 mei
Akorn Inc 33,200 -0,010 -0,03% 33,260 33,070 33,210 22 mei
Alarm.Com Holdings 32,000 +0,150 +0,47% 32,230 31,880 31,850 22 mei
Alaska Comm. Systems 2,200 +0,020 +0,92% 2,240 2,150 2,180 22 mei
Albany Molecular Res 17,630 +0,320 +1,85% 17,690 17,220 17,310 22 mei
Alcentra Capital ... 13,480 +0,030 +0,22% 13,640 13,441 13,450 22 mei
Alcobra 1,190 +0,040 +3,48% 1,200 1,160 1,150 22 mei
Alder Biopharmace... 17,450 -0,200 -1,13% 17,850 17,350 17,650 22 mei
Aldeyra Therapeutics 4,350 -0,100 -2,25% 4,450 4,300 4,450 22 mei
Alexion Pharma 115,420 +1,580 +1,39% 115,540 112,580 113,840 22 mei
Alico 30,600 -0,050 -0,16% 30,800 30,550 30,650 22 mei
Align Technology 138,100 -0,330 -0,24% 139,420 138,040 138,430 22 mei
Alimera Sciences Inc 1,450 -0,050 -3,33% 1,510 1,430 1,500 22 mei
ALJ Regional Holding 3,350 -0,050 -1,47% 3,400 3,290 3,400 22 mei
Alkermes 58,320 +0,410 +0,71% 58,370 57,620 57,910 22 mei
Allegiance Bancsh... 37,700 -0,450 -1,18% 38,300 37,400 38,150 22 mei
Allegiant Travel Co 142,200 -0,450 -0,32% 144,172 142,075 142,650 22 mei
Alliance HealthCa... 13,200 0,000 0,00% 13,250 13,150 13,200 22 mei
Alliance Holdings GP 28,920 -0,020 -0,07% 29,440 28,575 28,940 22 mei
Alliance Res. Partn. 22,150 -0,150 -0,67% 22,450 21,775 22,300 22 mei
Allied Healthcare Pr 1,850 +0,010 +0,54% 1,850 1,781 1,840 22 mei
Allied Motion Techn. 24,770 +0,150 +0,61% 24,960 24,410 24,620 22 mei
Alliqua Inc 0,400 0,000 0,00% 0,405 0,370 0,400 22 mei
Allot Communications 5,070 +0,170 +3,47% 5,120 4,930 4,900 22 mei
Allscripts Health 11,930 +0,030 +0,25% 12,135 11,860 11,900 22 mei
Almost Family 55,700 -0,450 -0,80% 56,500 55,550 56,150 22 mei
Alnylam Pharm. 73,930 +2,260 +3,15% 74,020 70,790 71,670 22 mei
Alpha & Omega 18,690 +0,270 +1,47% 19,370 18,451 18,420 22 mei
Alphabet 964,070 +9,420 +0,99% 964,820 956,560 954,650 22 mei
Alphabet-Cl.C 941,860 +7,850 +0,84% 941,883 935,000 934,010 22 mei
AlphaMark Activel... 24,583 +0,053 +0,21% 24,600 24,583 24,530 22 mei
Alphatec Holdings 2,090 +0,020 +0,97% 2,250 2,013 2,070 22 mei
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 20,360 +0,320 +1,60% 20,880 19,755 20,040 22 mei
Altra Industrial ... 42,350 -0,100 -0,24% 43,322 41,800 42,450 22 mei
Am.Railcar Ind. 36,710 +0,200 +0,55% 36,810 35,940 36,510 22 mei
AMAG Pharmaceuticals 18,500 -0,400 -2,12% 19,053 18,350 18,900 22 mei
Amarin Corp Plc 2,970 +0,010 +0,34% 3,000 2,950 2,960 22 mei
A-Mark Precious M... 16,870 -0,130 -0,76% 17,300 16,140 17,000 22 mei
Amaya 18,900 -0,100 -0,53% 19,050 18,900 19,000 22 mei
Amazon.com Inc. 970,670 +10,830 +1,13% 971,380 962,900 959,840 22 mei
Ambac Financial G... 16,650 +0,160 +0,97% 16,720 16,095 16,490 22 mei
Ambac Financial G... 7,800 +0,300 +4,00% 7,952 7,386 7,500 22 mei
Ambarella 64,050 +1,020 +1,62% 64,590 63,260 63,030 22 mei
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 53,490 +0,270 +0,51% 53,720 53,020 53,220 22 mei
Amdocs Ltd 63,980 +0,010 +0,02% 64,480 63,750 63,970 22 mei
AMEDICA Corp 0,377 -0,001 -0,13% 0,379 0,370 0,377 22 mei
Amedisys 58,910 +0,030 +0,05% 59,460 58,440 58,880 22 mei
Amer.Electr.Techs 1,700 0,000 0,00% 1,800 1,700 1,700 22 mei
Amer.Public Educ 23,250 +0,350 +1,53% 23,325 22,900 22,900 22 mei
AMERCO 384,370 +5,630 +1,49% 386,530 379,501 378,740 22 mei
America First Mul... 5,850 -0,050 -0,85% 5,850 5,800 5,900 22 mei
America Movil, S.A. 15,651 -0,039 -0,25% 15,990 15,651 15,690 19:10
American Airlines... 46,210 +0,990 +2,19% 46,250 45,330 45,220 22 mei
American Capital ... 25,823 +0,068 +0,26% 25,900 25,600 25,755 22 mei
American Capital ... 13,500 0,000 0,00% 13,650 13,350 13,500 22 mei
American National 35,800 +0,200 +0,56% 35,900 35,550 35,600 22 mei
American NationalIns 115,150 +1,790 +1,58% 115,526 113,240 113,360 22 mei
American River 13,510 -0,160 -1,17% 13,700 13,465 13,670 22 mei
American Softw. Cl.A 10,540 +0,100 +0,96% 10,560 10,440 10,440 22 mei
American Supercond. 4,200 +0,060 +1,45% 4,240 4,050 4,140 22 mei
American Woodmark 88,000 -0,300 -0,34% 89,800 87,450 88,300 22 mei
America's Car-Mart 35,184 +0,184 +0,53% 35,950 34,921 35,000 22 mei
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 44,400 +0,450 +1,02% 44,650 43,618 43,950 22 mei
Amerisafe Inc 51,700 -0,250 -0,48% 52,514 51,650 51,950 22 mei
AmeriServ Financ.TrI 27,883 -0,117 -0,42% 27,883 27,883 28,000 22 mei
AmeriServ Financial 4,025 +0,025 +0,63% 4,050 3,950 4,000 22 mei
Ames National Corp 30,750 -0,300 -0,97% 31,100 30,700 31,050 22 mei
Amgen Inc. 153,020 -3,490 -2,23% 154,605 152,450 156,510 22 mei
Amicus Therapeutics 8,410 +0,640 +8,24% 8,430 7,620 7,770 22 mei
Amkor Technology 11,120 +0,160 +1,46% 11,150 10,920 10,960 22 mei
Amphastar Pharmac... 15,540 +0,090 +0,58% 15,710 15,391 15,450 22 mei
Amplify Online Re... 33,570 +0,260 +0,78% 34,000 33,480 33,310 22 mei
Amtech Systems 8,230 +0,200 +2,49% 8,395 8,020 8,030 22 mei
Amtrust Fin.Services 11,960 -0,170 -1,40% 12,298 11,800 12,130 22 mei
Amyris Inc 0,289 +0,002 +0,80% 0,319 0,280 0,287 22 mei
Analog Devices 82,090 +0,850 +1,05% 82,360 81,425 81,240 22 mei
Analogic Corp 72,500 +0,950 +1,33% 73,000 70,750 71,550 22 mei
Anavex Life Sciences 5,845 +0,115 +2,01% 5,930 5,760 5,730 22 mei
Anchor Bancorp 25,000 -0,050 -0,20% 25,000 25,000 25,050 22 mei
Andersons 33,750 -0,450 -1,32% 34,300 33,750 34,200 22 mei
Andina Acquisitio... 10,170 0,000 0,00% 10,170 10,170 10,170 19 mei
Andina Acquisitio... 0,443 -0,008 -1,67% 0,450 0,420 0,450 22 mei
Andina Acquisitio... 10,840 0,000 0,00% 10,840 10,840 10,840 22 mei
Andina Acquisitio... 0,280 +0,003 +0,97% 0,280 0,280 0,277 22 mei
Angie's List 11,410 +0,170 +1,51% 11,750 11,175 11,240 22 mei
AngioDynamics 15,660 +0,160 +1,03% 15,710 15,520 15,500 22 mei
ANI Pharmaceutica... 47,010 -0,670 -1,41% 47,645 46,550 47,680 22 mei
Anika Therapeutics 46,810 -0,220 -0,47% 47,610 46,640 47,030 22 mei
Ansys 124,120 +1,920 +1,57% 124,560 121,640 122,200 22 mei
Antares Pharma 2,450 -0,130 -5,04% 2,580 2,420 2,580 22 mei
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 1,790 +0,160 +9,82% 1,800 1,600 1,630 22 mei
Aoxin Tianli Group 1,950 -0,128 -6,17% 2,140 1,950 2,078 22 mei
Apogee Enterprises 51,510 +0,030 +0,06% 52,440 51,420 51,480 22 mei
Apollo Investment 6,310 +0,050 +0,80% 6,330 6,220 6,260 22 mei
AppFolio 27,850 0,000 0,00% 27,900 27,200 27,850 22 mei
Apple Inc 153,990 +0,930 +0,61% 154,580 152,910 153,060 22 mei
Appliance Recy Ctrs 0,900 0,000 0,00% 0,900 0,841 0,900 22 mei
Applied DNA Sciences 1,425 +0,025 +1,79% 1,500 1,400 1,400 22 mei
Applied DNA Scien... 0,370 -0,030 -7,50% 0,410 0,370 0,400 19 mei
Applied Genetic T... 5,400 +0,150 +2,86% 5,400 5,200 5,250 22 mei
Applied Materials 44,730 +0,650 +1,47% 45,000 43,620 44,080 22 mei
Applied Optoelect... 71,240 +7,700 +12,12% 71,340 65,800 63,540 22 mei
Approach Resources 2,950 +0,010 +0,34% 3,060 2,900 2,940 22 mei
Apricus Biosciences 1,040 +0,010 +0,97% 1,070 1,000 1,030 22 mei
Aptevo Therapeutics 2,090 +0,010 +0,48% 2,100 2,040 2,080 22 mei
Aptose Biosciences 1,050 -0,020 -1,87% 1,070 1,020 1,070 22 mei
Aqua Metals 10,710 -0,480 -4,29% 11,420 10,700 11,190 22 mei
Aquinox Pharmaceu... 14,480 -0,440 -2,95% 14,930 14,410 14,920 22 mei
Aradigm Corp 1,350 +0,100 +8,00% 1,350 1,220 1,250 22 mei
Aralez Pharmaceut... 1,390 -0,100 -6,71% 1,530 1,390 1,490 22 mei
Aratana Therapeutics 5,870 -0,130 -2,17% 6,040 5,805 6,000 22 mei
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 3,650 -0,150 -3,95% 3,850 3,550 3,800 22 mei
ARC Group Worldwide 3,250 +0,100 +3,17% 3,250 3,100 3,150 22 mei
ARCA Biopharma Inc 2,400 -0,050 -2,04% 2,500 2,400 2,450 22 mei
Arcadia Biosciences 0,700 -0,037 -4,99% 0,770 0,697 0,737 22 mei
ArcBest Corp 18,850 +0,850 +4,72% 18,850 17,700 18,000 22 mei
Arch Capital Group 94,480 -0,300 -0,32% 95,600 93,050 94,780 22 mei
Archrock Partners LP 16,000 -0,020 -0,12% 16,100 15,730 16,020 22 mei
Ardelyx 6,000 -0,075 -1,23% 6,367 5,900 6,075 22 mei
Arena Pharm. 1,340 +0,010 +0,75% 1,370 1,310 1,330 22 mei
Ares Capital Corp 16,560 +0,080 +0,49% 16,620 16,490 16,480 22 mei
Argo Group Intl 61,500 -0,350 -0,57% 62,600 61,150 61,850 22 mei
Argo Group-6.5% S... 25,700 +0,040 +0,16% 25,700 25,460 25,660 22 mei
Argos Therapeutics 0,436 +0,008 +1,96% 0,490 0,411 0,428 22 mei
ARI Network Services 4,890 0,000 0,00% 5,160 4,880 4,890 22 mei
Ark Restaurants 25,990 +0,864 +3,44% 25,990 25,126 25,126 22 mei
Arotech Corporation 3,200 +0,100 +3,23% 3,240 3,100 3,100 22 mei
ArQule 1,200 -0,060 -4,76% 1,280 1,160 1,260 22 mei
Array BioPharma 8,460 +0,220 +2,67% 8,470 8,060 8,240 22 mei
ARRIS International 27,440 +0,470 +1,74% 27,510 26,980 26,970 22 mei
Arrow DWA Tactica... 10,700 +0,030 +0,28% 10,704 10,680 10,670 22 mei
Arrow Financial 32,300 +0,150 +0,47% 32,350 31,850 32,150 22 mei
Arrowhead Pharmac... 1,640 0,000 0,00% 1,666 1,590 1,640 22 mei
Artesian Res.- Cl.A 36,080 +0,010 +0,03% 36,360 36,000 36,070 22 mei
Art's-Way Manufact. 3,150 0,000 0,00% 3,171 3,150 3,150 22 mei
Asante Solutions 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
ASB Bancorp 40,850 -0,300 -0,73% 41,000 40,700 41,150 22 mei
Ascena Retail Group 2,010 -0,050 -2,43% 2,120 2,000 2,060 22 mei
Ascendis Pharma A/S 26,050 -1,450 -5,27% 27,150 25,020 27,500 22 mei
Ascent Capital Group 12,960 +0,400 +3,18% 13,030 12,070 12,560 22 mei
Asia Pac Wire&Cable 2,800 +0,100 +3,70% 2,800 2,800 2,700 22 mei
ASML Holding NV 134,200 -0,650 -0,48% 134,520 133,670 134,850 22 mei
Aspen Technology 59,100 +0,790 +1,35% 59,150 58,305 58,310 22 mei
Assembly Biosciences 23,300 -0,020 -0,09% 23,455 22,610 23,320 22 mei
Asta Funding Inc 6,950 -0,050 -0,71% 7,050 6,550 7,000 22 mei
Astec Industries 56,190 -0,970 -1,70% 57,530 55,990 57,160 22 mei
Astronics 30,230 +0,280 +0,93% 30,370 29,860 29,950 22 mei
AstroNova 14,275 +0,175 +1,24% 14,550 13,650 14,100 22 mei
Astrotech Corp 1,160 +0,060 +5,45% 1,250 1,099 1,100 22 mei
Asure Software Inc 13,870 +0,910 +7,02% 14,000 12,743 12,960 22 mei
ATA Inc/China 3,510 -0,060 -1,68% 3,610 3,510 3,570 22 mei
Atara Biotherapeu... 15,200 +0,050 +0,33% 15,400 14,700 15,150 22 mei
athenahealth Inc 133,720 +3,310 +2,54% 134,990 130,615 130,410 22 mei
Athersys Inc 1,460 -0,020 -1,35% 1,550 1,460 1,480 22 mei
Atlantic Alliance... 10,610 +0,110 +1,05% 10,610 10,610 10,500 15 mei
Atlantic American 3,700 -0,050 -1,33% 3,750 3,700 3,750 22 mei
Atlantic Capital ... 19,100 +0,050 +0,26% 19,175 18,550 19,050 22 mei
Atlantic Coast Fed 7,840 0,000 0,00% 7,850 7,660 7,840 22 mei
Atlantica Yield 20,140 +0,280 +1,41% 20,180 19,700 19,860 22 mei
Atlanticus Holdin... 2,400 -0,040 -1,64% 2,530 2,400 2,440 22 mei
Atlas Air Worldw. 48,450 +0,900 +1,89% 48,700 47,250 47,550 22 mei
Atlas Financial H... 14,950 +0,300 +2,05% 15,000 14,600 14,650 22 mei
Atlassian Corp 35,560 +0,310 +0,88% 35,700 34,765 35,250 22 mei
ATN International 63,890 +0,500 +0,79% 64,940 63,420 63,390 22 mei
Atomera 5,360 -0,010 -0,18% 5,520 5,350 5,370 22 mei
Atossa Genetics 0,520 -0,010 -1,87% 0,550 0,510 0,530 22 mei
AtriCure Inc 21,650 +0,150 +0,70% 21,840 21,468 21,500 22 mei
ATRION 536,000 +0,500 +0,09% 538,625 533,000 535,500 22 mei
Attunity 7,150 +0,240 +3,47% 7,250 6,560 6,910 22 mei
aTyr Pharma 3,550 +0,150 +4,41% 3,600 3,350 3,400 22 mei
Auburn National 34,100 0,000 0,00% 34,741 34,100 34,100 22 mei
Audentes Therapeu... 16,900 -0,530 -3,04% 17,480 16,101 17,430 22 mei
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 6,840 +0,490 +7,72% 6,870 6,400 6,350 22 mei
Aurinia Pharmaceu... 7,090 -0,080 -1,12% 7,180 7,050 7,170 22 mei
Auris Medical Hol... 0,668 +0,013 +1,92% 0,680 0,631 0,655 22 mei
Autobytel Inc. 12,840 -0,180 -1,38% 13,170 12,700 13,020 22 mei
Autodesk Inc 113,360 +3,450 +3,14% 114,020 109,760 109,910 22 mei
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 99,450 +0,830 +0,84% 99,560 98,440 98,620 22 mei
AV Homes 16,600 +0,300 +1,84% 16,750 16,000 16,300 22 mei
AVEO Pharma 0,814 +0,089 +12,33% 0,814 0,730 0,725 22 mei
AveXis 69,060 +1,140 +1,68% 70,230 67,030 67,920 22 mei
Aviat Networks Inc 18,150 -0,760 -4,02% 18,700 16,480 18,910 22 mei
Avid Technology 5,400 +0,150 +2,86% 5,430 5,230 5,250 22 mei
Avinger 0,375 -0,013 -3,40% 0,387 0,361 0,388 22 mei
Aviragen Therapeu... 0,509 +0,002 +0,39% 0,520 0,501 0,507 22 mei
Avis Budget Group 23,650 +1,270 +5,67% 24,220 22,480 22,380 22 mei
Aware Inc 4,700 -0,050 -1,05% 4,800 4,700 4,750 22 mei
Axar Acquisition ... 9,900 -0,200 -1,98% 9,918 9,900 10,100 22 mei
Axar Acquisition ... 10,000 0,000 0,00% 10,000 10,000 10,000 09 mei
Axar Acquisition ... 0,068 -0,005 -7,02% 0,073 0,068 0,073 22 mei
Axcelis Technologies 21,550 +0,150 +0,70% 21,700 21,225 21,400 22 mei
AxoGen 15,250 +0,500 +3,39% 16,000 14,800 14,750 22 mei
Axsome Therapeutics 4,400 +0,300 +7,32% 4,400 4,200 4,100 22 mei
AXT Inc 6,900 -0,050 -0,72% 7,010 6,840 6,950 22 mei
AzurRx BioPharma 3,600 0,000 0,00% 3,630 3,460 3,600 22 mei
Envision Healthcare 55,560 -0,150 -0,27% 56,260 55,100 55,710 22:03
Envision Healthca... 104,220 -0,230 -0,22% 104,220 104,150 104,450 15:34
MTGE Investment Corp 18,050 +0,150 +0,84% 18,100 17,900 17,900 22 mei