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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 34,200 -0,050 -0,15% 34,268 33,800 34,250 19 okt
ABAXIS 46,790 -0,210 -0,45% 47,000 46,530 47,000 19 okt
Abeona Therapeutics 17,750 +0,250 +1,43% 17,900 17,200 17,500 19 okt
Abeona Therapeuti... 12,670 +0,170 +1,36% 12,740 12,250 12,500 19 okt
Ability 0,720 +0,004 +0,55% 0,729 0,709 0,716 19 okt
ABIOMED 172,210 -0,740 -0,43% 173,370 170,570 172,950 19 okt
Abraxas Petroleum 1,990 -0,050 -2,45% 2,050 1,930 2,040 19 okt
Acacia Communicat... 44,480 +0,090 +0,20% 45,180 43,660 44,390 19 okt
Acacia Research Corp 4,100 -0,050 -1,20% 4,250 4,050 4,150 19 okt
Acadia Healthcare 44,160 +1,890 +4,47% 44,230 42,100 42,270 19 okt
ACADIA Pharma 35,830 -0,900 -2,45% 36,080 34,850 36,730 19 okt
Acasti Pharma 1,300 -0,030 -2,26% 1,350 1,300 1,330 19 okt
Accelerate Diagno... 19,900 -0,350 -1,73% 20,375 19,800 20,250 19 okt
Acceleron Pharma 37,310 -1,890 -4,82% 39,229 36,750 39,200 19 okt
Access National Corp 28,490 -0,090 -0,31% 28,637 28,300 28,580 19 okt
Accuray Inc 4,300 +0,050 +1,18% 4,350 4,150 4,250 19 okt
AcelRx Pharma 1,750 0,000 0,00% 1,800 1,550 1,750 19 okt
Aceto 11,260 +0,190 +1,72% 11,383 11,000 11,070 19 okt
Achaogen 14,330 +0,850 +6,31% 14,500 13,520 13,480 19 okt
Achillion Pharma 4,160 -0,120 -2,80% 4,341 4,120 4,280 19 okt
ACI Worldwide Inc 23,930 -0,040 -0,17% 23,970 23,415 23,970 19 okt
Aclaris Therapeutics 26,638 -0,393 -1,45% 27,200 26,090 27,030 19 okt
ACNB Corp 27,950 -0,250 -0,89% 28,356 27,860 28,200 19 okt
Acorda Therapeutics 26,700 -0,350 -1,29% 27,100 26,350 27,050 19 okt
Activision Blizzard 61,990 +0,490 +0,80% 0,000 0,000 61,500 19 okt
Actua Corporation 15,600 -0,050 -0,32% 15,650 15,450 15,650 19 okt
Acxiom Corp 25,090 +0,080 +0,32% 25,120 24,451 25,010 19 okt
Adamas Pharmaceut... 19,420 +0,180 +0,94% 19,550 18,760 19,240 19 okt
Adamis Pharma 5,250 +0,200 +3,96% 5,333 4,900 5,050 19 okt
AdaptImmune Thera... 7,120 +0,090 +1,28% 7,150 6,920 7,030 19 okt
Addus HomeCare Corp 34,250 -0,050 -0,15% 34,600 33,900 34,300 19 okt
ADDvantage Techs 1,470 -0,040 -2,65% 1,500 1,470 1,510 19 okt
Adesto Technologies 7,700 -0,250 -3,14% 8,050 7,525 7,950 19 okt
Adma Biologics 2,850 +0,090 +3,26% 2,980 2,770 2,760 19 okt
Adobe Systems 171,730 +18,730 +12,24% 172,150 164,420 153,000 19 okt
Adtran 21,875 -0,475 -2,13% 22,500 21,750 22,350 19 okt
Aduro Biotech 9,200 -0,350 -3,66% 9,700 9,150 9,550 19 okt
Adv.Energy Industr. 89,790 -0,550 -0,61% 90,160 87,001 90,340 19 okt
Advanced Accelerator 72,640 +1,990 +2,82% 73,000 70,010 70,650 19 okt
Advanced Emission... 11,600 -0,010 -0,09% 11,850 11,518 11,610 19 okt
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... 13,950 -0,120 -0,85% 0,000 0,000 14,070 19 okt
Advaxis Inc 3,930 -0,090 -2,24% 4,040 3,910 4,020 19 okt
Advaxis-Wts 1,330 -0,170 -11,33% 1,330 1,300 1,500 19 okt
Adverum Biotechno... 3,400 -0,050 -1,45% 3,450 3,290 3,450 19 okt
AdvisorShares Mar... 24,626 -0,045 -0,18% 24,626 24,626 24,670 13 jun
Advisory Board Co 53,925 +0,175 +0,33% 53,950 53,700 53,750 19 okt
Aegion Corp 22,530 -0,060 -0,27% 22,630 22,181 22,590 19 okt
Aeglea Therapeutics 5,090 +0,120 +2,41% 5,180 4,936 4,970 19 okt
Aehr Test Systems 3,565 +0,015 +0,42% 3,620 3,441 3,550 19 okt
Aemetis 0,640 -0,050 -7,23% 0,690 0,637 0,690 19 okt
Aerie Pharmaceuti... 64,850 +0,400 +0,62% 66,000 63,500 64,450 19 okt
Aerovironment Inc 50,640 -1,100 -2,13% 51,500 49,501 51,740 19 okt
AEterna Zentaris 2,010 -0,040 -1,95% 2,070 1,920 2,050 19 okt
Aethlon Medical 0,980 0,000 0,00% 1,000 0,950 0,980 19 okt
Affimed NV 2,050 -0,100 -4,65% 2,150 2,050 2,150 19 okt
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 4,470 -0,240 -5,10% 4,710 3,925 4,710 19 okt
Agile Therapeutics 5,050 0,000 0,00% 5,180 4,880 5,050 19 okt
Agilysys 12,250 -0,200 -1,61% 12,630 12,120 12,450 19 okt
Agios Pharmaceuti... 68,730 -0,860 -1,24% 69,490 67,800 69,590 19 okt
AGNC Investment Corp 21,790 -0,020 -0,09% 21,826 21,751 21,810 19 okt
AGNC Investment-Cl.B 26,363 -0,057 -0,21% 26,363 26,251 26,420 19 okt
AGNC Investment-C... 25,336 +0,011 +0,04% 25,340 25,320 25,325 14 sep
AgroFresh Solutions 6,360 -0,140 -2,15% 6,450 6,290 6,500 19 okt
AgroFresh Solutio... 0,390 -0,038 -8,77% 0,403 0,310 0,428 19 okt
Aimmune Therapeutics 25,730 -0,290 -1,11% 26,220 25,505 26,020 19 okt
Air T 17,755 +0,405 +2,33% 17,760 17,750 17,350 19 okt
Air Transport Serv. 24,520 +0,040 +0,16% 24,570 23,920 24,480 19 okt
Airgain 9,190 +0,130 +1,43% 9,190 8,823 9,060 19 okt
AirMedia Group Inc 2,380 -0,020 -0,83% 2,450 2,360 2,400 19 okt
Akamai Technologies 51,650 +0,650 +1,27% 51,680 50,830 51,000 19 okt
Akari Therapeutics 4,320 -0,180 -4,00% 4,730 4,320 4,500 19 okt
Akebia Therapeutics 17,780 -0,220 -1,22% 18,070 17,520 18,000 19 okt
Akers Biosciences 0,820 -0,040 -4,62% 0,880 0,760 0,860 19 okt
Akorn Inc 33,150 -0,030 -0,09% 33,170 33,100 33,180 19 okt
Alarm.Com Holdings 47,510 -0,940 -1,94% 47,940 47,150 48,450 19 okt
Alaska Comm. Systems 2,260 -0,020 -0,88% 2,300 2,250 2,280 19 okt
Albany Molecular Res 21,740 0,000 0,00% 21,760 21,730 0,000 31 aug
Alcentra Capital ... 10,030 -0,160 -1,57% 10,230 10,020 10,190 19 okt
Alcobra 1,510 +0,240 +18,90% 2,170 1,510 1,270 19 okt
Alder Biopharmace... 11,550 -0,100 -0,86% 11,650 10,900 11,650 19 okt
Aldeyra Therapeutics 6,775 +0,325 +5,04% 6,950 6,250 6,450 19 okt
Alexion Pharma 140,450 +0,210 +0,15% 141,290 139,011 140,240 19 okt
Alico 33,250 -1,150 -3,34% 33,800 32,950 34,400 19 okt
Align Technology 196,840 +2,610 +1,34% 196,890 191,800 194,230 19 okt
Alimera Sciences Inc 1,380 +0,050 +3,76% 1,390 1,310 1,330 19 okt
ALJ Regional Holding 3,360 +0,030 +0,90% 3,400 3,280 3,330 19 okt
Alkermes 50,560 -0,530 -1,04% 51,370 50,230 51,090 19 okt
Allegiance Bancsh... 38,900 +0,150 +0,39% 39,250 38,400 38,750 19 okt
Allegiant Travel Co 138,650 -4,100 -2,87% 142,400 137,900 142,750 19 okt
Alliance HealthCa... 13,000 -0,100 -0,76% 13,150 12,900 13,100 18 aug
Alliance Holdings GP 28,220 -0,020 -0,07% 28,320 27,890 28,240 19 okt
Alliance Res. Partn. 20,475 +0,050 +0,24% 20,525 20,000 20,425 19 okt
Allied Healthcare Pr 1,950 +0,070 +3,72% 1,990 1,775 1,880 19 okt
Allied Motion Techn. 26,600 +0,060 +0,23% 26,750 26,470 26,540 19 okt
Alliqua BioMedical 3,400 +0,358 +11,75% 3,480 3,029 3,043 19 okt
Allot Communications 5,300 -0,020 -0,38% 5,430 5,290 5,320 19 okt
Allscripts Health 13,950 +0,030 +0,22% 13,995 13,830 13,920 19 okt
Almost Family 47,600 +0,550 +1,17% 47,800 46,950 47,050 19 okt
Alnylam Pharm. 115,560 -1,990 -1,69% 118,340 114,270 117,550 19 okt
Alpha & Omega 17,440 -0,030 -0,17% 17,686 16,570 17,470 19 okt
Alphabet 1.001,840 -10,900 -1,08% 0,000 0,000 1.012,740 19 okt
Alphabet-Cl.C 984,450 -8,360 -0,84% 988,880 978,390 992,810 19 okt
AlphaMark Activel... 23,723 -0,056 -0,23% 23,723 23,723 23,779 19 okt
Alphatec Holdings 4,110 -0,020 -0,48% 4,270 4,083 4,130 19 okt
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfolio 26,500 +0,020 +0,08% 26,720 25,860 26,480 19 okt
Altra Industrial ... 49,300 -0,600 -1,20% 49,800 48,850 49,900 19 okt
Am.Railcar Ind. 38,980 -0,170 -0,43% 39,185 38,600 39,150 19 okt
AMAG Pharmaceuticals 16,050 -0,200 -1,23% 16,400 15,775 16,250 19 okt
Amarin Corp Plc 3,380 +0,020 +0,60% 3,400 3,280 3,360 19 okt
A-Mark Precious M... 16,250 -0,230 -1,40% 16,460 16,210 16,480 19 okt
Amaya 17,750 0,000 0,00% 18,050 17,600 17,750 31 jul
Amazon.com Inc. 986,590 -10,410 -1,04% 0,000 0,000 997,000 19 okt
Ambac Financial G... 16,270 -0,110 -0,67% 16,411 16,110 16,380 19 okt
Ambac Financial G... 7,730 +0,317 +4,28% 7,730 7,300 7,413 19 okt
Ambarella 52,730 -0,300 -0,57% 53,200 52,091 53,030 19 okt
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks 55,050 -0,630 -1,13% 55,780 54,570 55,680 19 okt
Amdocs Ltd 66,030 +0,220 +0,33% 66,290 65,580 65,810 19 okt
AMEDICA Corp 0,380 +0,013 +3,54% 0,390 0,350 0,367 19 okt
Amedisys 49,640 +0,390 +0,79% 49,760 48,500 49,250 19 okt
Amer.Electr.Techs 1,500 -0,100 -6,25% 1,600 1,500 1,600 19 okt
Amer.Public Educ 20,350 -0,100 -0,49% 20,650 20,250 20,450 19 okt
AMERCO 373,130 +3,710 +1,00% 373,590 368,540 369,420 19 okt
America First Mul... 6,050 -0,050 -0,82% 6,150 6,000 6,100 19 okt
America Movil, S.A. 18,384 +0,304 +1,68% 18,420 18,195 18,080 19 okt
American Airlines... 51,510 -0,520 -1,00% 51,830 49,633 52,030 19 okt
American Capital ... 26,050 -0,330 -1,25% 26,200 26,050 26,380 19 okt
American Capital ... 11,400 0,000 0,00% 11,550 11,250 11,400 19 okt
American National 42,100 +0,250 +0,60% 42,300 41,850 41,850 19 okt
American NationalIns 120,100 -0,320 -0,27% 121,320 119,120 120,420 19 okt
American River 14,310 -0,572 -3,84% 14,540 14,230 14,882 19 okt
American Softw. Cl.A 12,190 -0,100 -0,81% 12,370 12,145 12,290 19 okt
American Supercond. 4,380 -0,050 -1,13% 4,470 4,305 4,430 19 okt
American Woodmark 97,700 +1,100 +1,14% 97,800 94,575 96,600 19 okt
America's Car-Mart 42,000 -0,050 -0,12% 42,450 41,650 42,050 19 okt
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 48,100 -1,350 -2,73% 48,800 47,450 49,450 19 okt
Amerisafe Inc 59,650 +0,100 +0,17% 59,700 59,250 59,550 19 okt
AmeriServ Financ.TrI 28,120 0,000 0,00% 28,120 28,120 28,120 16 okt
AmeriServ Financial 4,000 -0,050 -1,23% 4,100 3,925 4,050 19 okt
Ames National Corp 29,850 -0,250 -0,83% 30,150 29,850 30,100 19 okt
Amgen Inc. 184,110 -2,170 -1,16% 186,980 183,250 186,280 19 okt
Amicus Therapeutics 14,310 +0,070 +0,49% 14,350 13,820 14,240 19 okt
Amkor Technology 10,590 -0,100 -0,94% 10,604 10,320 10,690 19 okt
Amphastar Pharmac... 18,450 -0,090 -0,49% 18,540 17,971 18,540 19 okt
Amplify Online Re... 36,760 -0,394 -1,06% 37,130 36,550 37,154 19 okt
Amtech Systems 14,920 +0,020 +0,13% 14,960 14,170 14,900 19 okt
Amtrust Fin.Services 14,060 +0,150 +1,08% 14,190 13,790 13,910 19 okt
Amyris Inc 3,010 0,000 0,00% 3,050 2,820 3,010 19 okt
Analog Devices 88,800 -0,200 -0,22% 88,830 87,380 89,000 19 okt
Analogic Corp 80,500 +0,200 +0,25% 80,950 79,950 80,300 19 okt
Anavex Life Sciences 4,690 +0,270 +6,11% 4,700 4,380 4,420 19 okt
Anchor Bancorp 24,800 +0,100 +0,40% 24,900 24,800 24,701 19 okt
Andersons 35,850 -0,050 -0,14% 36,100 35,400 35,900 19 okt
Andina Acquisitio... 10,180 +0,080 +0,79% 10,180 10,180 10,100 16 okt
Andina Acquisitio... 0,500 0,000 -0,04% 0,500 0,450 0,500 19 okt
Andina Acquisitio... 10,200 -0,750 -6,85% 10,200 10,200 10,950 18 okt
Andina Acquisitio... 0,360 -0,020 -5,26% 0,360 0,360 0,380 19 okt
Angie's List 12,080 +0,040 +0,33% 12,395 11,802 12,040 19 okt
AngioDynamics 17,690 +0,230 +1,32% 17,695 17,330 17,460 19 okt
ANI Pharmaceutica... 59,020 +0,340 +0,58% 59,330 56,780 58,680 19 okt
Anika Therapeutics 59,750 +0,280 +0,47% 59,940 58,890 59,470 19 okt
Ansys 129,880 +0,320 +0,25% 129,920 127,680 129,560 19 okt
Antares Pharma 2,120 -0,110 -4,93% 2,230 2,070 2,230 19 okt
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharma 1,620 -0,020 -1,23% 1,670 1,570 1,640 19 okt
Aoxin Tianli Group 3,520 +0,010 +0,28% 3,520 3,430 3,510 19 okt
Apogee Enterprises 46,100 +0,360 +0,79% 46,200 45,010 45,740 19 okt
Apollo Investment 6,030 +0,010 +0,17% 6,050 5,945 6,020 19 okt
AppFolio 49,550 -0,450 -0,90% 50,000 48,900 50,000 19 okt
Apple Inc 155,970 -3,790 -2,37% 0,000 0,000 159,760 19 okt
Appliance Recy Ctrs 0,999 -0,031 -3,03% 1,025 0,990 1,030 19 okt
Applied DNA Sciences 2,350 +0,020 +0,86% 2,500 2,190 2,330 19 okt
Applied DNA Scien... 0,630 +0,001 +0,17% 0,630 0,576 0,629 19 okt
Applied Genetic T... 3,900 -0,025 -0,64% 3,950 3,800 3,925 19 okt
Applied Materials 55,330 -0,010 -0,02% 0,000 0,000 55,340 19 okt
Applied Optoelect... 42,170 -0,120 -0,28% 42,830 41,050 42,290 19 okt
Approach Resources 2,380 -0,040 -1,65% 2,430 2,300 2,420 19 okt
Apricus Biosciences 1,820 -0,080 -4,21% 1,910 1,800 1,900 19 okt
Aptevo Therapeutics 2,380 +0,060 +2,59% 2,420 2,290 2,320 19 okt
Aptose Biosciences 1,330 -0,010 -0,75% 1,350 1,320 1,340 19 okt
Aqua Metals 5,100 -0,030 -0,58% 5,180 4,510 5,130 19 okt
Aquinox Pharmaceu... 12,940 -0,290 -2,19% 13,360 12,590 13,230 19 okt
Aradigm Corp 5,270 -0,180 -3,30% 5,520 5,110 5,450 19 okt
Aralez Pharmaceut... 1,490 -0,050 -3,25% 1,560 1,410 1,540 19 okt
Aratana Therapeutics 6,380 -0,070 -1,09% 6,520 6,260 6,450 19 okt
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma 6,425 -0,225 -3,38% 6,600 6,250 6,650 19 okt
ARC Group Worldwide 2,345 -0,015 -0,62% 2,350 2,300 2,360 19 okt
ARCA Biopharma Inc 1,300 -0,100 -7,14% 1,370 1,300 1,400 19 okt
Arcadia Biosciences 0,349 +0,001 +0,14% 0,350 0,323 0,349 19 okt
ArcBest Corp 31,750 +1,500 +4,96% 31,850 29,550 30,250 19 okt
Arch Capital Group 101,150 +0,850 +0,85% 101,270 99,720 100,300 19 okt
Archrock Partners LP 13,750 +0,060 +0,44% 13,770 13,430 13,690 19 okt
Ardelyx 5,605 +0,205 +3,80% 5,800 5,300 5,400 19 okt
Arena Pharm. 27,320 -0,240 -0,87% 28,010 26,400 27,560 19 okt
Ares Capital Corp 16,530 +0,070 +0,43% 16,548 16,370 16,460 19 okt
Argo Group Intl 63,900 +0,750 +1,19% 63,950 62,925 63,150 19 okt
Argo Group-6.5% S... 25,360 +0,030 +0,12% 25,360 25,330 25,330 19 okt
Argos Therapeutics 0,165 +0,001 +0,67% 0,167 0,162 0,164 19 okt
ARI Network Services 7,095 +0,005 +0,07% 7,100 7,090 7,090 29 aug
Ark Restaurants 24,710 -0,230 -0,92% 24,800 24,710 24,940 19 okt
Arotech Corporation 4,000 +0,050 +1,27% 4,000 3,900 3,950 19 okt
ArQule 1,120 +0,015 +1,36% 1,139 1,070 1,105 19 okt
Array BioPharma 11,340 -0,370 -3,16% 11,700 11,095 11,710 19 okt
ARRIS International 27,730 -0,040 -0,14% 27,880 27,010 27,770 19 okt
Arrow DWA Tactica... 11,580 +0,050 +0,43% 11,585 11,560 11,530 18 okt
Arrow Financial 34,650 -0,050 -0,14% 35,050 34,450 34,700 19 okt
Arrowhead Pharmac... 3,995 +0,095 +2,44% 4,060 3,810 3,900 19 okt
Artesian Res.- Cl.A 42,320 +0,110 +0,26% 42,500 42,030 42,210 19 okt
Art's-Way Manufact. 2,275 -0,025 -1,08% 2,300 2,275 2,300 19 okt
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 1,920 +0,020 +1,05% 1,940 1,860 1,900 19 okt
Ascendis Pharma A/S 35,760 -0,140 -0,39% 36,143 35,255 35,900 19 okt
Ascent Capital Group 12,640 -0,150 -1,17% 12,960 12,240 12,790 19 okt
Asia Pac Wire&Cable 2,950 -0,050 -1,67% 3,000 2,950 3,000 19 okt
ASML Holding NV 176,020 +4,290 +2,50% 0,000 0,000 171,730 19 okt
Aspen Technology 65,670 +0,240 +0,37% 65,830 64,790 65,430 19 okt
Assembly Biosciences 30,790 -0,420 -1,35% 31,380 30,650 31,210 19 okt
Asta Funding Inc 7,550 +0,050 +0,67% 7,600 7,500 7,500 19 okt
Astec Industries 51,620 -0,370 -0,71% 51,650 50,910 51,990 19 okt
Astronics 33,150 -0,290 -0,87% 33,370 32,580 33,440 19 okt
AstroNova 12,300 -0,100 -0,81% 12,650 11,000 12,400 19 okt
Astrotech Corp 3,920 +0,420 +12,00% 4,080 3,310 3,500 19 okt
Asure Software Inc 10,750 -0,760 -6,60% 11,590 10,630 11,510 19 okt
ATA Inc/China 4,740 +0,100 +2,15% 4,740 4,740 4,640 19 okt
Atara Biotherapeu... 14,325 +0,025 +0,17% 14,616 13,950 14,300 19 okt
athenahealth Inc 116,420 -4,360 -3,61% 121,640 114,920 120,780 19 okt
Athersys Inc 1,850 -0,095 -4,88% 1,950 1,780 1,945 19 okt
Atlantic Alliance... 10,600 -0,680 -6,03% 10,630 10,600 11,280 04 okt
Atlantic American 3,247 -0,003 -0,09% 3,247 3,247 3,250 19 okt
Atlantic Capital ... 18,200 0,000 0,00% 18,250 18,050 18,200 19 okt
Atlantic Coast Fed 8,900 +0,160 +1,83% 9,000 8,670 8,740 19 okt
Atlantica Yield 21,500 -0,130 -0,60% 21,610 21,360 21,630 19 okt
Atlanticus Holdin... 2,290 -0,012 -0,52% 2,409 2,228 2,302 19 okt
Atlas Air Worldw. 63,050 +0,600 +0,96% 63,050 60,700 62,450 19 okt
Atlas Financial H... 19,700 +0,300 +1,55% 19,950 19,450 19,400 19 okt
Atlassian Corp 40,250 +0,440 +1,11% 40,300 39,060 39,810 19 okt
ATN International 54,430 -0,070 -0,13% 55,490 54,210 54,500 19 okt
Atomera 3,480 -0,160 -4,40% 3,480 3,370 3,640 19 okt
Atossa Genetics 0,498 +0,008 +1,61% 0,520 0,480 0,490 19 okt
AtriCure Inc 22,900 -0,170 -0,74% 23,080 22,770 23,070 19 okt
ATRION 689,350 +10,450 +1,54% 675,100 675,100 678,900 18 okt
Attunity 7,000 0,000 0,00% 7,025 6,805 7,000 19 okt
aTyr Pharma 5,150 -0,200 -3,74% 5,300 4,900 5,350 19 okt
Auburn National 34,303 -0,397 -1,14% 35,600 34,100 34,700 19 okt
Audentes Therapeu... 25,050 -0,360 -1,42% 26,853 24,670 25,410 19 okt
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes 8,250 +0,050 +0,61% 8,360 7,945 8,200 19 okt
Aurinia Pharmaceu... 6,460 -0,050 -0,77% 6,550 6,350 6,510 19 okt
Auris Medical Hol... 0,800 +0,010 +1,27% 0,840 0,762 0,790 19 okt
Autobytel Inc. 7,020 +0,020 +0,29% 7,117 6,910 7,000 06 okt
Autodesk Inc 119,290 +0,750 +0,63% 119,320 117,570 118,540 19 okt
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Proc. 114,640 +0,710 +0,62% 114,650 113,290 113,930 19 okt
AV Homes 17,050 -0,200 -1,16% 17,400 16,800 17,250 19 okt
AVEO Pharma 3,170 +0,100 +3,26% 3,200 2,900 3,070 19 okt
AveXis 100,520 -0,700 -0,69% 101,180 99,230 101,220 19 okt
Aviat Networks Inc 15,880 -0,100 -0,63% 16,000 15,840 15,980 19 okt
Avid Technology 4,510 -0,030 -0,66% 4,650 4,455 4,540 19 okt
Avinger 0,315 -0,019 -5,66% 0,330 0,310 0,334 19 okt
Aviragen Therapeu... 0,711 -0,004 -0,60% 0,730 0,695 0,715 19 okt
Avis Budget Group 41,140 -0,130 -0,31% 41,350 40,650 41,270 19 okt
Aware Inc 4,550 +0,100 +2,25% 4,600 4,450 4,450 19 okt
Axar Acquisition ... 10,100 0,000 0,00% 10,150 10,100 10,100 02 okt
Axar Acquisition ... 9,990 +0,010 +0,10% 9,990 9,990 9,980 19 sep
Axar Acquisition ... 0,020 -0,001 -5,21% 0,021 0,019 0,021 27 sep
Axcelis Technologies 32,650 +1,250 +3,98% 32,775 30,450 31,400 19 okt
AxoGen 19,900 +0,200 +1,02% 19,950 19,350 19,700 19 okt
Axsome Therapeutics 4,950 -0,150 -2,94% 5,090 4,900 5,100 19 okt
AXT Inc 9,000 -0,300 -3,23% 9,200 8,900 9,300 19 okt
AzurRx BioPharma 3,410 +0,150 +4,60% 3,420 3,201 3,260 19 okt
Envision Healthcare 45,080 +4,430 +10,90% 45,300 40,320 40,650 19 okt
Envision Healthca... 113,730 0,000 0,00% 113,940 113,010 113,730 30 jun
MTGE Investment Corp 19,750 0,000 0,00% 19,825 19,700 19,750 19 okt