Koersen » Verenigde Staten » Nasdaq a-z » A | Beursduivel.be

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A V Homes 17,850 +0,500 +2,88% 17,850 17,100 17,350 20 nov
AAON 34,950 +0,500 +1,45% 35,000 34,500 34,450 20 nov
ABAXIS 49,560 +0,190 +0,38% 49,570 48,540 49,370 20 nov
Abeona Therapeuti... 14,700 -0,700 -4,55% 15,850 14,400 15,400 20 nov
Abeona Therapeuti... 10,000 -0,950 -8,68% 10,600 10,000 10,950 20 nov
Ability Inc 0,529 -0,001 -0,23% 0,549 0,505 0,530 20 nov
ABIOMED 195,590 +1,270 +0,65% 0,000 0,000 194,320 20 nov
Abraxas Petroleum... 2,080 -0,010 -0,48% 2,090 2,030 2,090 20 nov
Acacia Communicat... 37,440 -0,110 -0,29% 0,000 0,000 37,550 20 nov
Acacia Research C... 4,150 -0,050 -1,19% 4,250 4,100 4,200 20 nov
Acadia Healthcare... 29,010 -0,830 -2,78% 29,920 28,820 29,840 20 nov
ACADIA Pharmaceut... 27,700 -0,160 -0,57% 28,400 27,300 27,860 20 nov
Acasti Pharma 3,100 +1,830 +144,08% 0,000 0,000 1,270 20 nov
Accelerate Diagno... 24,745 +2,295 +10,22% 24,900 22,497 22,450 20 nov
Acceleron Pharma Inc 37,450 -1,260 -3,25% 38,840 36,693 38,710 20 nov
Access National C... 28,680 +0,240 +0,84% 28,680 28,000 28,440 20 nov
Accuray Incorporated 5,050 +0,250 +5,21% 5,300 4,950 4,800 20 nov
AcelRx Pharmaceut... 2,150 +0,075 +3,61% 2,150 2,075 2,075 20 nov
Aceto Corporation 9,850 -0,230 -2,28% 10,115 9,660 10,080 20 nov
Achaogen 11,890 +0,060 +0,51% 11,960 11,130 11,830 20 nov
Achillion Pharmac... 3,450 +0,020 +0,58% 3,510 3,430 3,430 20 nov
ACI Worldwide 23,290 +0,470 +2,06% 23,300 22,730 22,820 20 nov
Aclaris Therapeutics 22,820 -0,080 -0,35% 23,421 22,700 22,900 20 nov
ACNB Corporation 28,150 +0,150 +0,54% 28,150 27,800 28,000 20 nov
Acorda Therapeutics 19,500 +1,700 +9,55% 19,650 17,686 17,800 20 nov
Activision Blizzard 63,930 -0,170 -0,27% 0,000 0,000 64,100 20 nov
Actua Corporation 15,600 +0,100 +0,65% 15,600 15,463 15,500 20 nov
Acxiom Corporation 26,500 -0,040 -0,15% 26,690 26,350 26,540 20 nov
Adamas Pharmaceut... 29,960 +1,550 +5,46% 30,489 28,250 28,410 20 nov
Adamis Pharmaceut... 4,200 0,000 0,00% 4,250 4,050 4,200 20 nov
Adaptimmune Thera... 7,860 -0,020 -0,25% 7,950 7,730 7,880 20 nov
Addus HomeCare Co... 32,700 -0,650 -1,95% 33,250 32,100 33,350 20 nov
ADDvantage Techno... 1,480 +0,040 +2,78% 1,480 1,436 1,440 20 nov
Adesto Technologi... 7,800 +0,100 +1,30% 8,000 7,700 7,700 20 nov
ADMA Biologics Inc 2,870 +0,020 +0,70% 3,041 2,850 2,850 20 nov
Adobe Systems Inc... 182,340 +0,100 +0,05% 0,000 0,000 182,240 20 nov
Adtran 21,700 +0,450 +2,12% 21,800 21,150 21,250 20 nov
Aduro Biotech 8,750 -0,050 -0,57% 8,950 8,650 8,800 20 nov
Advanced Accelera... 81,160 -0,040 -0,05% 0,000 0,000 81,200 20 nov
Advanced Emission... 11,230 +0,110 +0,99% 11,280 11,020 11,120 20 nov
Advanced Energy I... 83,930 +1,900 +2,32% 84,255 82,230 82,030 20 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... 11,340 -0,040 -0,35% 0,000 0,000 11,380 20 nov
Advaxis 0,997 +0,007 +0,71% 1,015 0,968 0,990 20 nov
Advaxis 3,080 -0,110 -3,45% 3,200 3,045 3,190 20 nov
Adverum Biotechno... 2,950 -0,200 -6,35% 3,250 2,900 3,150 20 nov
AdvisorShares Mar... 24,626 -0,045 -0,18% 24,626 24,626 24,670 13 jun
Aegion Corp 27,020 +0,280 +1,05% 27,180 26,350 26,740 20 nov
Aeglea BioTherape... 4,490 -0,050 -1,10% 4,750 4,480 4,540 20 nov
Aehr Test Systems 3,070 -0,120 -3,76% 3,203 2,960 3,190 20 nov
Aemetis 0,700 0,000 0,00% 0,720 0,680 0,700 20 nov
Aerie Pharmaceuti... 59,700 +1,000 +1,70% 59,900 57,500 58,700 20 nov
AeroVironment 43,700 +0,970 +2,27% 43,746 42,520 42,730 20 nov
AEterna Zentaris Inc 2,100 +0,180 +9,38% 0,000 0,000 1,920 20 nov
Aethlon Medical 1,040 +0,072 +7,42% 1,090 1,010 0,968 20 nov
Affimed N.V. 2,050 +0,075 +3,80% 2,050 1,950 1,975 20 nov
AgEagle Aerial Sy... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Agenus Inc 3,645 -0,055 -1,49% 3,730 3,600 3,700 20 nov
Agile Therapeutics 4,855 +0,285 +6,24% 4,870 4,550 4,570 20 nov
Agilysys 11,900 +0,040 +0,34% 12,020 11,770 11,860 20 nov
Agios Pharmaceuti... 58,590 -1,050 -1,76% 60,189 58,250 59,640 20 nov
AGNC Investment Corp 25,336 +0,011 +0,04% 25,340 25,320 25,325 14 sep
AGNC Investment Corp 26,320 +0,240 +0,92% 26,440 26,080 26,080 20 nov
AGNC Investment Corp 20,070 +0,250 +1,26% 0,000 0,000 19,820 20 nov
AgroFresh Solutions 0,227 -0,003 -1,43% 0,230 0,227 0,230 20 nov
AgroFresh Solutions 5,300 -0,020 -0,38% 5,380 5,270 5,320 20 nov
Aimmune Therapeutics 34,870 -0,080 -0,23% 35,750 34,550 34,950 20 nov
Air T 21,100 -0,850 -3,87% 21,795 21,050 21,950 20 nov
Air Transport Ser... 23,430 +0,100 +0,43% 23,545 23,260 23,330 20 nov
Airgain 9,560 +0,160 +1,70% 9,600 9,260 9,400 20 nov
AirMedia Group Inc 2,110 +0,040 +1,93% 2,180 2,050 2,070 20 nov
Akamai Technologies 55,380 -0,060 -0,11% 55,600 55,000 55,440 20 nov
Akari Therapeutic... 4,380 -0,270 -5,81% 4,820 4,330 4,650 20 nov
Akebia Therapeutics 15,490 +0,130 +0,85% 15,560 15,360 15,360 20 nov
Akers Biosciences... 0,614 -0,006 -0,94% 0,648 0,600 0,620 20 nov
Akorn 33,390 -0,010 -0,03% 33,475 33,150 33,400 20 nov
Alarm.Com Holdings 45,330 +1,130 +2,56% 45,370 44,200 44,200 20 nov
Alaska Communicat... 2,150 +0,010 +0,47% 2,175 2,130 2,140 20 nov
Albany Molecular ... 21,740 0,000 0,00% 21,760 21,730 0,000 31 aug
Alcentra Capital ... 7,700 -0,120 -1,53% 7,970 7,560 7,820 20 nov
Alcobra Ltd 1,470 +0,070 +5,00% 1,640 1,400 1,400 15 nov
Alder Biopharmace... 10,275 -0,325 -3,07% 10,700 10,200 10,600 20 nov
Aldeyra Therapeutics 6,250 +0,100 +1,63% 0,000 0,000 6,150 20 nov
Alexion Pharmaceu... 108,490 -2,380 -2,15% 0,000 0,000 110,870 20 nov
Alico 32,100 -0,150 -0,47% 32,300 31,700 32,250 20 nov
Align Technology 255,510 +1,620 +0,64% 0,000 0,000 253,890 20 nov
Alimera Sciences 1,260 +0,010 +0,80% 1,270 1,240 1,250 20 nov
ALJ Regional Hold... 3,610 +0,090 +2,56% 3,630 3,590 3,520 20 nov
Alkermes plc 47,770 -0,630 -1,30% 0,000 0,000 48,400 20 nov
Allegiance Bancsh... 39,400 +0,300 +0,77% 39,450 38,700 39,100 20 nov
Allegiant Travel ... 137,550 -0,100 -0,07% 138,250 135,650 137,650 20 nov
Alliance HealthCa... 13,000 -0,100 -0,76% 13,150 12,900 13,100 18 aug
Alliance Holdings GP 25,530 -0,210 -0,82% 25,710 25,060 25,740 20 nov
Alliance Resource... 18,800 -0,050 -0,27% 0,000 0,000 18,850 20 nov
Allied Healthcare... 2,130 -0,030 -1,39% 2,190 2,086 2,160 20 nov
Allied Motion Tec... 32,460 +0,460 +1,44% 32,570 31,901 32,000 20 nov
Alliqua BioMedical 2,250 -0,090 -3,84% 2,396 2,185 2,340 20 nov
Allot Communicati... 5,382 -0,018 -0,34% 5,460 5,310 5,400 20 nov
Allscripts Health... 13,590 +0,330 +2,49% 13,590 13,210 13,260 20 nov
Almost Family Inc 60,900 -0,950 -1,54% 61,300 59,450 61,850 20 nov
Alnylam Pharmaceu... 128,150 +0,640 +0,50% 0,000 0,000 127,510 20 nov
Alpha and Omega S... 17,840 +0,270 +1,54% 17,860 17,480 17,570 20 nov
Alphabet Inc 1.034,660 -1,230 -0,12% 0,000 0,000 1.035,890 20 nov
Alphabet Inc 1.018,380 -0,710 -0,07% 0,000 0,000 1.019,090 20 nov
AlphaMark Activel... 24,124 +0,174 +0,73% 24,124 24,000 23,950 20 nov
Alphatec Holdings 3,240 -0,120 -3,57% 3,390 3,210 3,360 20 nov
AltheaDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Altisource Portfo... 27,300 +0,660 +2,48% 27,449 26,400 26,640 20 nov
Altra Industrial ... 47,600 +0,250 +0,53% 47,650 46,625 47,350 20 nov
AMAG Pharmaceuticals 14,100 +0,100 +0,71% 14,200 13,800 14,000 20 nov
Amarin Corporatio... 3,290 +0,050 +1,54% 0,000 0,000 3,240 20 nov
A-Mark Precious M... 15,110 -0,530 -3,39% 15,405 15,060 15,640 20 nov
Amaya 17,750 0,000 0,00% 18,050 17,600 17,750 31 jul
Amazon.com 1.126,310 -3,570 -0,32% 0,000 0,000 1.129,880 20 nov
Ambac Financial G... 14,250 +0,050 +0,35% 14,320 14,080 14,200 20 nov
Ambac Financial G... 5,600 +0,120 +2,19% 5,600 5,477 5,480 20 nov
Ambarella 56,270 +2,560 +4,77% 0,000 0,000 53,710 20 nov
AmbRx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AMC Networks Inc 49,840 -0,300 -0,60% 50,420 49,310 50,140 20 nov
Amdocs Limited 64,430 +0,900 +1,42% 64,460 63,530 63,530 20 nov
Amedica Corporation 3,790 +0,050 +1,34% 3,870 3,605 3,740 20 nov
Amedisys Inc 52,690 -2,320 -4,22% 55,020 52,600 55,010 20 nov
AMERCO 352,720 -1,190 -0,34% 354,540 348,580 353,910 20 nov
America First Mul... 6,050 +0,050 +0,83% 6,100 5,972 6,000 20 nov
America Movil 16,950 0,000 0,00% 17,000 16,800 16,950 20 nov
American Airlines... 47,690 +0,300 +0,63% 47,880 47,120 47,390 20 nov
American Capital ... 10,800 +0,150 +1,41% 10,900 10,655 10,650 20 nov
American Electric... 1,550 -0,050 -3,12% 1,600 1,550 1,600 20 nov
American National... 39,100 +0,500 +1,30% 39,100 38,550 38,600 20 nov
American National... 122,380 +0,380 +0,31% 122,380 120,850 122,000 20 nov
American Public E... 24,900 +0,100 +0,40% 25,894 24,500 24,800 20 nov
American Railcar ... 37,370 +0,410 +1,11% 37,400 36,520 36,960 20 nov
American River Ba... 14,930 -0,010 -0,07% 15,020 14,750 14,940 20 nov
American Software 12,240 +0,230 +1,92% 12,240 11,861 12,010 20 nov
American Supercon... 3,280 +0,030 +0,92% 3,510 3,190 3,250 20 nov
American Woodmark... 96,000 -0,950 -0,98% 97,850 95,350 96,950 20 nov
America's Car-Mart 46,950 -0,900 -1,88% 49,400 46,500 47,850 20 nov
Ameriquest 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Ameris Bancorp 47,700 +0,900 +1,92% 47,900 46,950 46,800 20 nov
AMERISAFE 64,400 0,000 0,00% 65,000 64,050 64,400 20 nov
AmeriServ Financi... 4,200 -0,050 -1,18% 4,300 4,150 4,250 20 nov
AmeriServ Financi... 28,000 0,000 0,00% 28,000 28,000 28,000 20 nov
Ames National Cor... 29,900 +0,200 +0,67% 29,900 29,350 29,700 20 nov
Amgen Inc 168,790 -1,210 -0,71% 0,000 0,000 170,000 20 nov
Amicus Therapeutics 12,980 -0,130 -0,99% 13,250 12,950 13,110 20 nov
Amkor Technology 11,050 +0,160 +1,47% 11,110 10,950 10,890 20 nov
Amphastar Pharmac... 18,330 -0,050 -0,27% 18,470 18,010 18,380 20 nov
Amplify Online Re... 37,470 +0,200 +0,54% 37,600 37,300 37,270 20 nov
Amtech Systems 14,120 +0,930 +7,05% 0,000 0,000 13,190 20 nov
AmTrust Financial... 9,250 +0,200 +2,21% 9,290 8,860 9,050 20 nov
Amyris 3,680 +0,150 +4,25% 3,750 3,570 3,530 20 nov
Analog Devices 93,070 +2,650 +2,93% 0,000 0,000 90,420 20 nov
Analogic Corporation 82,600 +1,300 +1,60% 82,850 81,200 81,300 20 nov
Anavex Life Scien... 4,000 -0,080 -1,96% 0,000 0,000 4,080 20 nov
Anchor Bancorp 24,600 -0,150 -0,61% 24,750 24,600 24,750 20 nov
Andina Acquisitio... 10,181 -0,059 -0,58% 10,220 10,180 10,240 20 nov
Andina Acquisitio... 1,050 +0,030 +2,94% 1,050 1,000 1,020 20 nov
Andina Acquisitio... 0,820 +0,020 +2,50% 0,820 0,760 0,800 20 nov
Andina Acquisitio... 12,000 +1,800 +17,65% 12,000 12,000 10,200 02 nov
ANGI Homeservices... 11,900 +0,040 +0,34% 12,030 11,780 11,860 20 nov
AngioDynamics 17,060 +0,060 +0,35% 17,080 16,860 17,000 20 nov
ANI Pharmaceuticals 64,115 +0,365 +0,57% 64,500 62,790 63,750 20 nov
Anika Therapeutic... 53,970 +0,580 +1,09% 54,110 53,480 53,390 20 nov
Ansys 151,210 +0,640 +0,43% 151,820 150,440 150,570 20 nov
Antares Pharma 1,820 -0,020 -1,09% 1,890 1,800 1,840 20 nov
Anterios 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Anthera Pharmaceu... 2,060 -0,150 -6,79% 2,150 1,800 2,210 20 nov
Apogee Enterprises 48,490 +1,530 +3,26% 48,500 47,050 46,960 20 nov
Apollo Investment... 6,040 -0,030 -0,49% 6,110 6,020 6,070 20 nov
AppFolio 44,850 +1,200 +2,75% 44,900 43,650 43,650 20 nov
Apple Inc 169,980 -0,170 -0,10% 0,000 0,000 170,150 20 nov
Appliance Recycli... 1,050 +0,020 +1,94% 1,120 1,016 1,030 20 nov
Applied DNA Scien... 2,330 -0,010 -0,43% 2,480 2,280 2,340 20 nov
Applied DNA Scien... 0,580 +0,080 +16,00% 0,580 0,400 0,500 17 nov
Applied Genetic T... 3,800 -0,150 -3,80% 4,000 3,750 3,950 20 nov
Applied Materials 57,620 +1,130 +2,00% 0,000 0,000 56,490 20 nov
Applied Optoelect... 43,480 -1,560 -3,46% 0,000 0,000 45,040 20 nov
Approach Resource... 2,360 +0,050 +2,16% 2,360 2,280 2,310 20 nov
Apricus Biosciences 1,620 +0,020 +1,25% 1,650 1,550 1,600 20 nov
Aptevo Therapeuti... 2,850 -0,020 -0,70% 2,970 2,780 2,870 20 nov
Aptose Biosciences 2,145 +0,225 +11,72% 2,180 1,980 1,920 20 nov
Aqua Metals 3,360 +0,110 +3,38% 3,560 3,250 3,250 20 nov
Aquinox Pharmaceu... 10,570 -0,540 -4,86% 11,190 10,480 11,110 20 nov
Aradigm Corporation 3,540 -0,030 -0,84% 3,640 3,500 3,570 20 nov
Aralez Pharmaceut... 1,560 -0,090 -5,45% 1,680 1,500 1,650 20 nov
Aratana Therapeutics 6,800 -0,390 -5,42% 7,180 6,760 7,190 20 nov
ArborGen 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Arbutus Biopharma... 5,700 -0,050 -0,87% 5,829 5,650 5,750 20 nov
ARC Group Worldwide 2,050 0,000 0,00% 2,091 2,000 2,050 20 nov
ARCA biopharma 1,500 +0,050 +3,45% 1,500 1,400 1,450 20 nov
Arcadia Biosciences 0,228 -0,011 -4,41% 0,269 0,205 0,238 20 nov
ArcBest Corporation 33,400 +1,050 +3,25% 33,450 31,650 32,350 20 nov
Arch Capital Grou... 95,800 -0,160 -0,17% 96,440 95,030 95,960 20 nov
Archrock Partners 11,700 -0,130 -1,10% 12,010 11,600 11,830 20 nov
Ardelyx 5,600 -0,100 -1,75% 0,000 0,000 5,700 20 nov
Arena Pharmaceuti... 26,690 +0,160 +0,60% 0,000 0,000 26,530 20 nov
Ares Capital Corp... 16,310 -0,090 -0,55% 16,450 16,300 16,400 20 nov
Argo Group Intern... 59,150 +0,925 +1,59% 59,300 58,000 58,225 20 nov
Argo Group Intern... 25,440 -0,025 -0,10% 25,490 25,440 25,465 20 nov
Argos Therapeutics 0,200 +0,001 +0,55% 0,212 0,182 0,199 20 nov
ARI Network Services 7,095 +0,005 +0,07% 7,100 7,090 7,090 29 aug
Ark Restaurants Corp 23,875 -0,165 -0,69% 23,875 23,511 24,040 20 nov
Arotech Corporation 3,850 -0,050 -1,28% 3,900 3,800 3,900 20 nov
ArQule 1,400 -0,020 -1,41% 1,432 1,360 1,420 20 nov
Array BioPharma Inc 11,280 -0,240 -2,08% 11,460 11,250 11,520 20 nov
ARRIS Internation... 29,190 +0,520 +1,81% 29,540 28,500 28,670 20 nov
Arrow DWA Tactica... 11,625 -0,011 -0,09% 11,625 11,625 11,636 20 nov
Arrow Financial C... 35,700 +0,650 +1,85% 35,850 34,900 35,050 20 nov
Arrowhead Pharmac... 3,690 -0,010 -0,27% 3,770 3,660 3,700 20 nov
Artesian Resource... 39,950 +0,610 +1,55% 39,950 38,989 39,340 20 nov
Art's-Way Manufac... 2,800 +0,250 +9,80% 3,100 2,600 2,550 20 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 2,310 +0,060 +2,67% 2,310 2,220 2,250 20 nov
Ascendis Pharma A/S 36,130 -0,810 -2,19% 36,980 34,531 36,940 20 nov
Ascent Capital Group 12,360 +0,300 +2,49% 12,650 11,770 12,060 20 nov
Asia Pacific Wire... 2,850 0,000 0,00% 2,950 2,850 2,850 20 nov
ASML Holding N.V. 181,520 +1,190 +0,66% 0,000 0,000 180,330 20 nov
Aspen Technology 67,920 +0,630 +0,94% 68,170 67,280 67,290 20 nov
Assembly Biosciences 38,050 +2,510 +7,06% 38,250 34,530 35,540 20 nov
Asta Funding 7,050 -0,200 -2,76% 7,300 7,050 7,250 17 nov
Astec Industries 54,860 +1,580 +2,97% 54,950 52,980 53,280 20 nov
Astronics Corpora... 38,720 +0,280 +0,73% 38,810 38,160 38,440 20 nov
AstroNova 12,300 +0,050 +0,41% 12,350 11,960 12,250 20 nov
Astrotech Corpora... 2,690 -0,010 -0,37% 2,870 2,630 2,700 20 nov
Asure Software Inc 14,170 +0,190 +1,36% 14,190 13,778 13,980 20 nov
ATA Inc 4,430 +0,040 +0,91% 4,430 4,370 4,390 20 nov
Atara Biotherapeu... 14,675 +0,075 +0,51% 14,800 14,150 14,600 20 nov
athenahealth 129,030 +0,200 +0,16% 131,020 126,800 128,830 20 nov
Athersys 1,810 -0,030 -1,63% 1,860 1,780 1,840 20 nov
ATLANTIC ALLIANCE... 10,600 -0,680 -6,03% 10,630 10,600 11,280 04 okt
Atlantic American... 3,790 +0,190 +5,27% 3,800 3,700 3,600 20 nov
Atlantic Capital ... 16,650 +0,100 +0,60% 16,750 16,400 16,550 20 nov
Atlantic Coast Fi... 9,170 +0,100 +1,10% 9,250 9,060 9,070 20 nov
Atlantica Yield plc 23,520 +0,040 +0,17% 23,990 22,890 23,480 13 nov
Atlanticus Holdin... 2,320 -0,120 -4,92% 2,490 2,320 2,440 20 nov
Atlas Air Worldwi... 53,125 -0,425 -0,79% 53,900 53,000 53,550 20 nov
Atlas Financial H... 19,400 +0,550 +2,92% 19,400 18,542 18,850 20 nov
Atlassian Corpora... 50,900 -1,470 -2,81% 0,000 0,000 52,370 20 nov
ATN International 54,490 -0,130 -0,24% 54,810 53,030 54,620 20 nov
Atomera Incorporated 3,300 +0,360 +12,23% 3,380 2,990 2,940 20 nov
Atossa Genetics Inc 0,358 +0,026 +7,67% 0,358 0,330 0,332 20 nov
AtriCure 18,200 +0,140 +0,78% 18,390 18,010 18,060 20 nov
Atrion Corporation 643,000 +1,100 +0,17% 643,000 638,300 641,900 20 nov
Attunity Ltd 7,583 -0,087 -1,14% 7,600 7,500 7,670 20 nov
aTyr Pharma 3,750 -0,100 -2,60% 3,850 3,700 3,850 20 nov
Auburn National B... 35,990 +0,490 +1,38% 36,210 35,000 35,500 20 nov
Audentes Therapeu... 27,460 -0,110 -0,40% 27,860 27,040 27,570 20 nov
Audeo Oncology 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AudioCodes Ltd 6,700 +0,060 +0,90% 7,100 6,510 6,640 20 nov
Aurinia Pharmaceu... 5,130 -0,010 -0,19% 0,000 0,000 5,140 20 nov
Auris Medical Hol... 0,830 +0,023 +2,79% 0,000 0,000 0,808 20 nov
Autobytel Inc 7,020 +0,020 +0,29% 7,117 6,910 7,000 06 okt
Autodesk 126,280 -1,210 -0,95% 0,000 0,000 127,490 20 nov
AutoGenomics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Automatic Data Pr... 110,530 -0,530 -0,48% 111,375 110,400 111,060 20 nov
AVEO Pharmaceuticals 3,090 -0,020 -0,64% 3,189 3,010 3,110 20 nov
AveXis 95,880 -1,400 -1,44% 98,590 95,200 97,280 20 nov
Aviat Networks 16,068 +0,308 +1,95% 16,230 15,221 15,760 20 nov
Avid Technology 6,400 +0,480 +8,11% 6,560 5,930 5,920 20 nov
Avinger 0,234 -0,006 -2,50% 0,242 0,217 0,240 20 nov
Aviragen Therapeu... 0,570 +0,010 +1,79% 0,590 0,553 0,560 20 nov
Avis Budget Group 35,820 +0,810 +2,31% 35,960 34,445 35,010 20 nov
Aware 4,650 -0,050 -1,06% 4,700 4,650 4,700 20 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 35,000 +0,700 +2,04% 35,195 34,300 34,300 20 nov
AxoGen 24,300 +0,700 +2,97% 24,600 23,600 23,600 20 nov
Axsome Therapeutics 4,600 -0,100 -2,13% 4,750 4,600 4,700 20 nov
AXT Inc 10,425 +1,125 +12,10% 0,000 0,000 9,300 20 nov
AzurRx BioPharma 3,040 +0,130 +4,46% 3,100 2,619 2,910 20 nov
Envision Healthca... 28,990 0,000 0,00% 29,070 28,320 28,990 20 nov
Envision Healthca... 113,730 0,000 0,00% 113,940 113,010 113,730 30 jun
MTGE Investment Corp 26,319 -0,031 -0,12% 26,319 26,319 26,350 20 nov
MTGE Investment Corp 18,550 +0,450 +2,49% 18,675 18,100 18,100 20 nov
Renmin Tianli Group 3,130 +0,140 +4,68% 3,340 3,001 2,990 20 nov
The Advisory Boar... 53,825 +0,050 +0,09% 53,850 53,750 53,775 17 nov
The Andersons 30,050 +0,050 +0,17% 30,450 29,850 30,000 20 nov

Brussel real time stocks quotedata by Euronext, other by real time BATS Chix.
'Symbol' + '#' = Index indications calculated, real time 24 hours by Commerzbank. Streaming powered by: VWD Group