Instrumen dagangan

Last updated: 2/05/2025 5:47:05 PTG

Ticker Tajuk Current price Ubah Ubah, % max min Opening price Closing price 52 weeks, max 52 weeks, min Capitalization Buy Sell
AAPL APPLE Inc 205.58$ -7.74$ -3.63% 206.99$ 202.16$ 206.09$ 213.32$ 260.1$ 169.2101$ $3,088 bn Buy Sell
ABBV ABBVIE Inc 196.4185$ 3.0785$ 1.59% 197.3$ 194.63$ 195.17$ 193.34$ 218.66$ 153.58$ $347 bn Buy Sell
ABT Abbott Laboratories 132.27$ 1.39$ 1.06% 133.1599$ 131.83$ 131.91$ 130.88$ 141.23$ 99.71$ $230 bn Buy Sell
ACN ACCENTURE PLC 304.9$ 4.37$ 1.45% 306.21$ 304.01$ 305$ 300.53$ 398.35$ 275.0096$ $207 bn Buy Sell
ALL THE ALLSTATE CORPORATION 197.365$ 0.125$ 0.06% 200.76$ 196.41$ 198.13$ 197.24$ 212.91$ 156.66$ $52,266 mn Buy Sell
AMGN AMGEN INC 278.25$ -5.53$ -1.95% 291.605$ 275.195$ 291.5$ 283.78$ 346.85$ 253.3$ $150 bn Buy Sell
AMZN AMAZON.COM INC 188.67$ -1.53$ -0.8% 192.3$ 186.4$ 191.435$ 190.2$ 242.52$ 151.73$ $2,001 bn Buy Sell
AXP AMERICAN EXPRESS COMPANY 274.91$ 6.37$ 2.37% 276.99$ 273.1$ 274.5$ 268.54$ 326.275$ 220.43$ $193 bn Buy Sell
BA BOEING COMPANY 186.56$ 3.67$ 2.01% 187.58$ 184.08$ 185$ 182.89$ 196.95$ 128.8801$ $141 bn Buy Sell
BAC BANK OF AMERICA CORPORATION 40.925$ 0.755$ 1.88% 41.08$ 40.7001$ 40.91$ 40.17$ 48.08$ 33.065$ $308 bn Buy Sell
BIIB BIOGEN IDEC Inc 121.955$ 0.989$ 0.82% 123.1399$ 120.9072$ 122.405$ 120.966$ 237.98$ 110.035$ $17,851 mn Buy Sell
BK BANK OF NEW YORK MELLON CORPORATION 82.285$ 1.375$ 1.7% 83.31$ 81.97$ 82.35$ 80.91$ 90.34$ 56.48$ $59,078 mn Buy Sell
BMY BRISTOL-MYERS SQUIBB CO. 49.985$ 0.375$ 0.76% 50.15$ 49.68$ 50.11$ 49.61$ 63.33$ 39.35$ $102 bn Buy Sell
BRK BERKSHIRE HATHAWAY CLASS B 537.77$ 7.54$ 1.42% 539.7399$ 535.2581$ 536.75$ 530.23$ 539.7399$ 399.21$ $721 bn Buy Sell
C CITIGROUP Inc 70.06$ 1.92$ 2.82% 70.28$ 69.36$ 69.58$ 68.14$ 84.74$ 53.51$ $132 bn Buy Sell
CAT CATERPILLAR Inc 320.97$ 7.01$ 2.23% 322.16$ 318.48$ 318.48$ 313.96$ 418.5$ 267.3$ $153 bn Buy Sell
CL COLGATE-PALMOLIVE COMPANY 90.34$ -0.35$ -0.39% 91.59$ 90.34$ 91.07$ 90.69$ 109.3$ 85.32$ $73,213 mn Buy Sell
CMCSA Comcast 34.27$ 0.45$ 1.33% 34.345$ 33.985$ 34$ 33.82$ 45.31$ 31.44$ $136 bn Buy Sell
COF Capital One Financial 184.77$ 4.55$ 2.52% 185.69$ 182.8938$ 184.05$ 180.22$ 210.67$ 128.225$ $70,486 mn Buy Sell
COP ConocoPhillips 90.82$ 0.17$ 0.19% 92.44$ 89.7$ 91.76$ 90.65$ 125.215$ 79.88$ $115 bn Buy Sell
COST COSTCO WHOLESALE CORP 1010.6625$ 11.6225$ 1.16% 1018$ 1005.65$ 1007.83$ 999.04$ 1078.235$ 733.345$ $448 bn Buy Sell
CSCO CISCO SYSTEMS INC 58.8$ 0.68$ 1.17% 59.08$ 58.735$ 59.06$ 58.12$ 66.5$ 44.5$ $234 bn Buy Sell
CVS CVS HEALTH CORPORATION 68.39$ -1.06$ -1.53% 70.3$ 68.05$ 69.75$ 69.45$ 72.51$ 43.56$ $86,515 mn Buy Sell
CVX CHEVRON CORPORATION 136.41$ 0.15$ 0.11% 139$ 135.29$ 137.875$ 136.26$ 168.96$ 132.04$ $240 bn Buy Sell
DIS THE WALT DISNEY COMPANY 92.705$ 1.895$ 2.09% 93.11$ 91.84$ 91.84$ 90.81$ 118.63$ 80.1$ $168 bn Buy Sell
DVN DEVON ENERGY CORPORATION 31.455$ 0.295$ 0.95% 31.86$ 30.98$ 31.66$ 31.16$ 51.46$ 25.89$ $20,236 mn Buy Sell
EMR EMERSON ELECTRIC CO. 108$ 2.19$ 2.07% 108.68$ 106.51$ 108$ 105.81$ 134.85$ 90.0553$ $60,901 mn Buy Sell
EXC EXELON CORPORATION 46.805$ 0.205$ 0.44% 46.95$ 46.08$ 46.91$ 46.6$ 48.11$ 34.005$ $47,251 mn Buy Sell
F FORD MOTOR COMPANY 10.31$ 0.13$ 1.28% 10.39$ 10.215$ 10.3$ 10.18$ 14.85$ 8.4406$ $40,268 mn Buy Sell
FDX FEDEX CORPORATION 216.24$ 6.18$ 2.94% 217.38$ 211.8862$ 214.51$ 210.06$ 313.84$ 194.295$ $51,811 mn Buy Sell
FOXA Fox Corp 49.815$ 0.595$ 1.21% 50.5$ 49.465$ 49.48$ 49.22$ 58.74$ 31.71$ $12,316 mn Buy Sell
GD GENERAL DYNAMICS CORPORATION 275.15$ 3.64$ 1.34% 276.24$ 274.09$ 275$ 271.51$ 316.9$ 239.2$ $73,849 mn Buy Sell
GILD GILEAD SCIENCES INC 103.67$ 0.42$ 0.41% 105.17$ 103.23$ 104.87$ 103.25$ 119.96$ 62.07$ $129 bn Buy Sell
GM GENERAL MOTORS COMPANY 45.21$ 0.16$ 0.36% 45.815$ 44.95$ 45.71$ 45.05$ 61.24$ 38.96$ $43,686 mn Buy Sell
GOOG Alphabet Inc. Class C 165.55$ 2.76$ 1.7% 166.01$ 163.66$ 164.955$ 162.79$ 208.7$ 142.66$ $910 bn Buy Sell
GOOGL Alphabet Inc. Class A 163.75$ 2.45$ 1.52% 164.205$ 161.87$ 163.405$ 161.3$ 207.05$ 140.53$ $953 bn Buy Sell
GS GOLDMAN SACHS GROUP Inc 563.85$ 10.02$ 1.81% 567.3499$ 559.7$ 561.58$ 553.83$ 672.13$ 434.92$ $176 bn Buy Sell
HAL Halliburton Company 20.225$ 0.295$ 1.48% 20.405$ 19.865$ 20.25$ 19.93$ 38.345$ 18.72$ $17,388 mn Buy Sell
HD HOME DEPOT Inc 362.55$ 4.25$ 1.19% 365.68$ 361.16$ 362.08$ 358.3$ 439.37$ 323.77$ $360 bn Buy Sell
HON HONEYWELL INTERNATIONAL Inc 213.84$ 3.1$ 1.47% 214.35$ 212.015$ 212.18$ 210.74$ 242.77$ 179.36$ $137 bn Buy Sell
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 245.005$ 5.345$ 2.23% 245.67$ 241.33$ 243.125$ 239.66$ 266.45$ 163.53$ $228 bn Buy Sell
INTC INTEL CORP 20.485$ 0.505$ 2.53% 20.57$ 20.21$ 20.26$ 19.98$ 37.16$ 17.665$ $89,356 mn Buy Sell
JNJ JOHNSON & JOHNSON 155.34$ 0.88$ 0.57% 156.13$ 155.04$ 156.07$ 154.46$ 169.99$ 140.68$ $374 bn Buy Sell
JPM JPMORGAN CHASE & CO. 252.43$ 5.54$ 2.24% 252.88$ 249.4629$ 251.26$ 246.89$ 280.25$ 188.46$ $703 bn Buy Sell
KMI Kinder Morgan 26.735$ 0.435$ 1.65% 26.825$ 26.445$ 26.63$ 26.3$ 31.48$ 18.38$ $59,407 mn Buy Sell
KO COCA-COLA COMPANY 71.49$ 0.2$ 0.28% 71.73$ 71.095$ 71.5$ 71.29$ 74.38$ 60.615$ $308 bn Buy Sell
LLY ELI LILLY & CO. 810.23$ 16.13$ 2.03% 831.53$ 810.2$ 825.115$ 794.1$ 972.53$ 677.0912$ $768 bn Buy Sell
LMT LOCKHEED MARTIN Corp 487.52$ 9.8$ 2.05% 491.07$ 482.97$ 484.75$ 477.72$ 618.95$ 418.88$ $114 bn Buy Sell
LOW LOWE'S COMPANIES Inc 224.72$ 2.4$ 1.08% 226.77$ 223.94$ 224.52$ 222.32$ 287.01$ 206.385$ $126 bn Buy Sell
MA MASTERCARD INCORPORATED 557.06$ 10.43$ 1.91% 561.86$ 554.985$ 555.63$ 546.63$ 582.23$ 428.86$ $545 bn Buy Sell
MCD MCDONALD'S CORPORATION 311.4$ -2.24$ -0.71% 315.97$ 311.4$ 313.55$ 313.64$ 326.32$ 243.53$ $223 bn Buy Sell
MDLZ Mondelez International 67.715$ -0.157$ -0.23% 68.58$ 67.495$ 68.395$ 67.872$ 76.06$ 53.95$ $87,678 mn Buy Sell
MET METLIFE Inc 77.3$ 1.53$ 2.02% 77.85$ 76.28$ 77.07$ 75.77$ 89.05$ 65.21$ $51,976 mn Buy Sell
META Meta Platforms Inc. 596.235$ 24.025$ 4.2% 597.47$ 578.33$ 583.455$ 572.21$ 740.91$ 442.65$ $1,295 bn Buy Sell
MMM 3M COMPANY 140.565$ 2.665$ 1.93% 140.8$ 139.2942$ 140$ 137.9$ 156.35$ 95.01$ $75,649 mn Buy Sell
MO ALTRIA GROUP Inc 59.3746$ 0.0646$ 0.11% 59.51$ 59.05$ 59.36$ 59.31$ 60.18$ 43.37$ $100 bn Buy Sell
MRK Merck and Co Inc. 83.75$ 0.49$ 0.59% 84.71$ 83.465$ 84.19$ 83.26$ 134.63$ 75.93$ $211 bn Buy Sell
MS Morgan Stanley 119.43$ 2.67$ 2.29% 120.3$ 118.46$ 119.3$ 116.76$ 142.03$ 90.94$ $193 bn Buy Sell
MSFT MICROSOFT CORP 435.575$ 10.175$ 2.39% 439.44$ 429.985$ 431.74$ 425.4$ 468.35$ 344.79$ $3,237 bn Buy Sell
NKE NIKE Inc 57.9$ 1.14$ 2.01% 58.7$ 57.53$ 57.865$ 56.76$ 98.04$ 52.28$ $68,394 mn Buy Sell
NSC NORFOLK SOUTHERN Corp 223.47$ 1.7$ 0.77% 225.78$ 222.0772$ 223.73$ 221.77$ 277.6$ 201.63$ $50,380 mn Buy Sell
OXY Occidental Petroleum 40.245$ -0.195$ -0.48% 41.16$ 39.75$ 40.9$ 40.44$ 65.78$ 34.785$ $37,822 mn Buy Sell
PEP PEPSICO Inc 134.04$ 0.49$ 0.37% 134.4$ 133.1499$ 134.15$ 133.55$ 183.41$ 131.52$ $184 bn Buy Sell
PFE PFIZER Inc 24.095$ 0.165$ 0.69% 24.3$ 23.97$ 24.275$ 23.93$ 31.54$ 20.915$ $137 bn Buy Sell
PG PROCTER & GAMBLE COMPANY 160.78$ 0.8$ 0.5% 161.81$ 160.3156$ 160.925$ 159.98$ 180.43$ 156.58$ $377 bn Buy Sell
PM PHILIP MORRIS INTERNATIONAL Inc 170.455$ 0.405$ 0.24% 171$ 169.75$ 170.4$ 170.05$ 172.025$ 96.33$ $265 bn Buy Sell
PYPL PayPal Holdings Inc. 66.7$ 1.29$ 1.97% 66.89$ 65.98$ 66.135$ 65.41$ 93.66$ 55.85$ $64,868 mn Buy Sell
QCOM QUALCOMM INC 139.08$ 3.901$ 2.89% 139.51$ 137.29$ 137.85$ 135.179$ 230.63$ 120.8019$ $153 bn Buy Sell
SBUX STARBUCKS CORP 83.96$ 1.95$ 2.38% 84.0915$ 82.05$ 82.59$ 82.01$ 117.46$ 71.55$ $95,412 mn Buy Sell
SLB Schlumberger Limited 34.34$ 0.6$ 1.78% 34.46$ 33.81$ 34.21$ 33.74$ 50.94$ 31.11$ $46,708 mn Buy Sell
SO THE SOUTHERN COMPANY 91.275$ -0.185$ -0.2% 91.85$ 90.37$ 91.34$ 91.46$ 94.45$ 74.88$ $100 bn Buy Sell
SPG SIMON PROPERTY GROUP Inc 160.51$ 1.64$ 1.03% 162.43$ 159.865$ 161.12$ 158.87$ 190.135$ 136.34$ $52,365 mn Buy Sell
T AT&T Inc 27.7$ 0.06$ 0.22% 27.78$ 27.5$ 27.6$ 27.64$ 29.03$ 16.73$ $199 bn Buy Sell
TGT TARGET CORPORATION 97.1$ 1.13$ 1.18% 98.505$ 97$ 97.3$ 95.97$ 167.4$ 87.35$ $44,118 mn Buy Sell
TXN TEXAS INSTRUMENTS INCORPORATED 164.27$ 6.01$ 3.8% 165.18$ 161.08$ 161.74$ 158.26$ 220.385$ 139.95$ $149 bn Buy Sell
UNH UNITEDHEALTH GROUP INCORPORATED 396.87$ -3.81$ -0.95% 402$ 393.11$ 399.96$ 400.68$ 630.73$ 393.11$ $361 bn Buy Sell
UNP UNION PACIFIC Corp 217.45$ 3.37$ 1.57% 218.78$ 215.84$ 216.82$ 214.08$ 258.07$ 204.66$ $130 bn Buy Sell
UPS UNITED PARCEL SERVICE Inc CLASS B 96.945$ 2.345$ 2.48% 97.155$ 95.89$ 96$ 94.6$ 153.4203$ 90.55$ $71,127 mn Buy Sell
V VISA Inc 347.71$ 5.26$ 1.54% 350.09$ 347.1576$ 347.22$ 342.45$ 366.54$ 252.7$ $595 bn Buy Sell
VZ Verizon Communications 43.795$ 0.495$ 1.14% 43.895$ 43.32$ 43.46$ 43.3$ 47.355$ 37.585$ $185 bn Buy Sell
WBA WALGREENS BOOTS ALLIANCE Inc 10.925$ -0.005$ -0.05% 10.97$ 10.92$ 10.96$ 10.93$ 18.83$ 8.08$ $9,447 mn Buy Sell
WFC WELLS FARGO & CO. 73.785$ 1.975$ 2.75% 73.985$ 72.87$ 73$ 71.81$ 81.5$ 50.15$ $240 bn Buy Sell
WMT Walmart Inc. 98.61$ 1.2$ 1.23% 99.22$ 97.85$ 97.95$ 97.41$ 105.3$ 59.14$ $789 bn Buy Sell
XOM EXXON MOBIL CORPORATION 105.839519$ 0.059519$ 0.06% 109$ 104.55$ 107.72$ 105.78$ 126.34$ 97.8$ $458 bn Buy Sell
1526 Rici Healthcare Holdings 1.13 HKD 0.04 HKD 3.67% 1.13 HKD 1.13 HKD 1.13 HKD 1.09 HKD 1.45 HKD 0.9 HKD HKD1,799 mn Buy Sell
A AGILENT TECHNOLOGIES Inc 108.02$ 1.56$ 1.47% 110.33$ 107.82$ 109.24$ 106.46$ 155.35$ 96.43$ $30,797 mn Buy Sell
AA Alcoa Corporation 25.39$ 0.85$ 3.46% 25.42$ 24.74$ 25.11$ 24.54$ 47.77$ 21.53$ $6,573 mn Buy Sell
AAAU Goldman Sachs Physical Gold ETF Shares 32.19$ 0.29$ 0.91% 32.2269$ 32.03$ 32.15$ 31.9$ 34.04$ 22.55$ $1,484 mn Buy Sell
AACG ATA Creativity Global 0.9599$ 0.01$ 1.05% 0.96$ 0.93$ 0.95$ 0.9499$ 1.11$ 0.5$ $30,631,740 Buy Sell
AADR AdvisorShares Dorsey Wright ADR ETF 75$ 0.5899$ 0.8% - - - 74.5699$ 80.18$ 54.57$ $39,000,000 Buy Sell
AAGR African Agriculture Holdings Inc. 0.008$ 0$ 0% - - - 0.008$ - - $0 Buy Sell
AAL AMERICAN AIRLINES GROUP Inc 10.5123$ 0.4823$ 4.81% 10.54$ 10.25$ 10.25$ 10.03$ 19.1$ 8.5$ $6,933 mn Buy Sell
AAMCF Altisource Asset Management Corp 1.65$ 0$ 0% - - - 1.65$ - - $0 Buy Sell
AAME ATLANTIC AMERICAN CORP 1.58$ 0.05$ 3.27% 1.58$ 1.48$ 1.5216$ 1.53$ 1.99$ 1.2477$ $32,235,615 Buy Sell
AAOI APPLIED OPTOELECTRONICS Inc 14.37$ -0.34$ -2.31% 15.31$ 14.28$ 15.25$ 14.71$ 44.5$ 6.7$ $798 mn Buy Sell
AAON AAON INC 98.27$ 1.81$ 1.88% 99$ 96.05$ 96.75$ 96.46$ 144.065$ 68.98$ $7,996 mn Buy Sell
AAP ADVANCE AUTO PARTS INC 33.57$ 0.6$ 1.82% 34.28$ 33.3801$ 33.59$ 32.97$ 77.485$ 28.8901$ $2,009 mn Buy Sell
AAPB GraniteShares 1.75x Long 20.7498$ -1.5302$ -6.87% 20.9781$ 19.98$ 20.85$ 22.28$ 36.475$ 14.5$ $17,014,857 Buy Sell
AAPD Direxion Daily AAPL Bear 1X 17.6299$ 0.5999$ 3.52% 17.89$ 17.5101$ 17.57$ 17.03$ 21.96$ 14.7$ $36,582,060 Buy Sell
AAPU Direxion Daily AAPL Bull 1.5X 22.66$ -1.73$ -7.09% 22.9928$ 21.9$ 22.815$ 24.39$ 43.099$ 15.89$ $79,310,023 Buy Sell
AAPX ETF Opportunities Trust T-Rex 2X 19.58$ -1.37$ -6.54% 19.8$ 18.865$ 19.75$ 20.95$ 40.44$ 13.719$ $6,069,800 Buy Sell
AAT AMERICAN ASSETS TRUST Inc 18.99$ 0.16$ 0.85% 19.24$ 18.95$ 19$ 18.83$ 29.15$ 16.69$ $1,161 mn Buy Sell
AATC Autoscope Technologies Corp. 7.96$ 0.06$ 0.76% 7.96$ 7.695$ 7.93$ 7.96$ 9.98$ 5.66$ $43,212,484 Buy Sell
AAUAF Almaden Minerals Ltd 0.124$ 0.024$ 24% 0.1275$ 0.10517$ 0.10517$ 0.1$ 0.14$ 0.03$ $17,015,455 Buy Sell
AAXJ iShares MSCI All Country Asia ex Japan Index Fund 76.18$ 2.33$ 3.16% 76.51$ 76.08$ 76.4$ 73.85$ 82.25$ 64.33$ $2,514 mn Buy Sell
AB ALLIANCEBERNSTEIN HOLDING L.P. 41.23$ 0.41$ 1% 41.5$ 40.66$ 41$ 40.82$ 41.5$ 30.57$ $4,564 mn Buy Sell
ABAT American Battery Technology Company 1.54$ -0.02$ -1.28% 1.5682$ 1.47$ 1.54$ 1.56$ 4.11$ 0.73$ $130 mn Buy Sell
ABBNY ABB Ltd. 53.69$ -1.12$ -2.04% - - - 54.81$ - - $0 Buy Sell
ABCB AMERIS BANCORP 60.11$ 1.17$ 1.99% 60.27$ 59.39$ 59.82$ 58.94$ 68.85$ 48.27$ $4,142 mn Buy Sell
ABCL AbCellera Biologics Inc. 2.4991$ 0.0091$ 0.37% 2.55$ 2.49$ 2.52$ 2.49$ 4.33975$ 1.8906$ $746 mn Buy Sell
ABEO Abeona Therapeutics Inc 6.93$ 0.06$ 0.87% 7.08$ 6.8213$ 6.96$ 6.87$ 7.3236$ 3.9328$ $338 mn Buy Sell
ABEV Ambev S.A. American Depositary Shares (Each representing 1 Common Share) 2.535$ 0.045$ 1.81% 2.54$ 2.52$ 2.53$ 2.49$ 2.58$ 1.76$ $39,956 mn Buy Sell
ABG ASBURY AUTOMOTIVE GROUP Inc 220.58$ 2.23$ 1.02% 221.2$ 217.28$ 220.3$ 218.35$ 312.56$ 201.68$ $4,336 mn Buy Sell
ABLV Able View Global Inc 1.35$ 0.06$ 4.65% 1.36$ 1.32$ 1.32$ 1.29$ 1.98$ 0.5513$ $33,099,960 Buy Sell
ABM ABM INDUSTRIES Inc 49.575$ 0.585$ 1.19% 49.76$ 49.37$ 49.58$ 48.99$ 59.78$ 40.85$ $3,085 mn Buy Sell
ABNB Airbnb, Inc. 124.25$ 0.24$ 0.19% 124.46$ 120.1335$ 121.1$ 124.01$ 165.5$ 99.88$ $53,805 mn Buy Sell
ABOS Acumen Pharmaceuticals 1.085$ 0.015$ 1.4% 1.115$ 1.07$ 1.09$ 1.07$ 3.92$ 0.8551$ $65,722,166 Buy Sell
ABQQ AB International Group Corp 0.0003$ 0$ 0% 0.0003$ 0.0003$ 0.0003$ 0.0003$ 0.0013$ 0.0001$ $335,638 Buy Sell
ABR ARBOR REALTY TRUST Inc 10.63$ -0.45$ -4.06% 11.42$ 10.6001$ 11.1$ 11.08$ 15.94$ 9.66$ $2,043 mn Buy Sell
ABSI Absci Corp 3.105$ 0.075$ 2.48% 3.155$ 3.07$ 3.09$ 3.03$ 6.33$ 2.01$ $396 mn Buy Sell
ABTS Abits Group Inc 2.82$ -0.04$ -1.4% 2.8257$ 2.58$ 2.8001$ 2.86$ 14.095499$ 1.3501$ $6,684,246 Buy Sell
ABUS Arbutus Biopharma Corp 3.675$ 0.065$ 1.8% 3.725$ 3.58$ 3.62$ 3.61$ 4.725$ 2.7$ $704 mn Buy Sell
ABVC ABVC BioPharma Inc 1.05$ 0.02$ 1.94% 1.06$ 1.03$ 1.03$ 1.03$ 1.4$ 0.4$ $17,611,924 Buy Sell
ABVE Above Food Ingredients Inc. 2.77$ 0.41$ 17.37% 2.9$ 2.15$ 2.45$ 2.36$ 7$ 0.2501$ $79,035,621 Buy Sell
AC Associated Capital Group Inc 35.85$ 0.79$ 2.25% 35.85$ 35.85$ 35.85$ 35.06$ 43.8476$ 28.5801$ $78,615,501 Buy Sell
ACA Arcosa Inc 83.69$ 1.64$ 2% 84.235$ 82.82$ 82.82$ 82.05$ 113.43$ 68.11$ $4,082 mn Buy Sell
ACAD Acadia Pharmaceuticals Inc 14.76$ 0.19$ 1.3% 14.82$ 14.6$ 14.6$ 14.57$ 20.68$ 13.4$ $2,470 mn Buy Sell
ACB Aurora Cannabis Inc 4.9$ 0.15$ 3.16% 4.92$ 4.8$ 4.85$ 4.75$ 8.1409$ 3.4216$ $275 mn Buy Sell
ACCO ACCO Brands Corp 3.575$ -0.285$ -7.38% 3.75$ 3.505$ 3.72$ 3.86$ 6.435$ 3.465$ $322 mn Buy Sell
ACCS ACCESS Newswire Inc. 8.35$ 0.2$ 2.45% - - - 8.35$ 11.57$ 7.79$ $32,128,654 Buy Sell
ACDC ProFrac Holding Corp 4.65$ 0.06$ 1.31% 4.8$ 4.5627$ 4.68$ 4.59$ 9.75$ 4$ $745 mn Buy Sell
ACEL Accel Entertainment, Inc. 10.46$ -0.05$ -0.48% 10.59$ 10.445$ 10.52$ 10.51$ 12.9599$ 9.015$ $885 mn Buy Sell
ACES ALPS Clean Energy ETF 23.095$ 0.305$ 1.34% 23.16$ 22.95$ 23.16$ 22.79$ 32.5$ 19.925$ $87,183,671 Buy Sell
ACET Adicet Bio, Inc. 0.6715$ 0.043$ 6.84% 0.672$ 0.63$ 0.63$ 0.6285$ 1.865$ 0.4471$ $55,539,513 Buy Sell
ACGL Arch Capital Group Ltd 91.505$ 1.835$ 2.05% 91.56$ 90.17$ 90.86$ 89.67$ 116.47$ 82.4925$ $34,380 mn Buy Sell
ACGLO Arch Capital Group Ltd. DS 20.72$ 0.15$ 0.73% 20.72$ 20.35$ 20.58$ 20.57$ 23.9221$ 19.99$ $274 mn Buy Sell
ACHC ACADIA HEALTHCARE COMPANY Inc 22.99$ 0.21$ 0.92% 23.31$ 22.775$ 23.21$ 22.78$ 82.405$ 20.36$ $2,118 mn Buy Sell
ACHR Archer Aviation Inc. 9.42$ 0.94$ 11.08% 9.49$ 8.59$ 8.59$ 8.48$ 12.475$ 2.8206$ $5,172 mn Buy Sell
ACHV Achieve Life Sciences Inc 2.54$ 0.09$ 3.67% 2.64$ 2.455$ 2.49$ 2.45$ 5.59$ 1.84$ $88,100,083 Buy Sell
ACI Albertsons Companies Inc 22.015$ 0.005$ 0.02% 22.23$ 21.99$ 22.23$ 22.01$ 23.2$ 17$ $12,675 mn Buy Sell
ACIC American Coastal Insurance Cor 11.53$ 0.2$ 1.77% 11.54$ 11.35$ 11.48$ 11.33$ 15.08$ 8.82$ $557 mn Buy Sell
ACIU AC Immune SA 1.72$ 0.05$ 2.99% 1.79$ 1.7$ 1.7$ 1.67$ 4.9782$ 1.4299$ $173 mn Buy Sell
ACIW ACI WORLDWIDE Inc 54.61$ 0.7$ 1.3% 54.68$ 54.37$ 54.56$ 53.91$ 59.71$ 33.315$ $5,744 mn Buy Sell
ACLLY Accelleron Industries Ltd 53.101$ 0$ 0% 53.289$ 53.101$ 53.289$ 53.101$ 58.32$ 38.4642$ $5,018 mn Buy Sell
ACLS AXCELIS TECHNOLOGIES INC 52.28$ 3.17$ 6.45% 52.65$ 50.46$ 50.46$ 49.11$ 158.61$ 40.4$ $1,682 mn Buy Sell
ACLX Arcellx Inc 67.26$ 1.73$ 2.64% 67.26$ 65.725$ 66.31$ 65.53$ 107.3699$ 47.88$ $3,704 mn Buy Sell
ACM AECOM 102.38$ 2.13$ 2.12% 102.74$ 101$ 101.9$ 100.25$ 118.56$ 82.23$ $13,580 mn Buy Sell
ACMR ACM Research Inc 19.6246$ 1.0346$ 5.57% 19.745$ 19.09$ 19.16$ 18.59$ 30.64$ 13.87$ $1,155 mn Buy Sell
ACNB ACNB CORP 42.39$ 0.19$ 0.45% 44.2887$ 42.39$ 42.51$ 42.2$ 50.6$ 30.24$ $447 mn Buy Sell
ACOG Alpha Cognition Inc. 6.35$ 0.37$ 6.19% 6.35$ 5.7792$ 6$ 5.98$ 7$ 3.752$ $102 mn Buy Sell
ACON Aclarion, Inc. 7.105$ 0.315$ 4.64% 7.17$ 6.51$ 6.79$ 6.79$ 1294822.081813$ 6.2$ $4,137,746 Buy Sell
ACP Aberdeen Income Credit Strategies Fund 5.6755$ 0.0055$ 0.1% 5.71$ 5.67$ 5.7$ 5.67$ 7.03$ 4.92$ $712 mn Buy Sell
ACRE ARES COMMERCIAL REAL ESTATE CORPORATION 4.115$ 0.035$ 0.86% 4.14$ 4.05$ 4.12$ 4.08$ 7.99$ 3.35$ $226 mn Buy Sell
ACRS Aclaris Therapeutics Inc 1.38$ 0$ 0% 1.42$ 1.38$ 1.4$ 1.38$ 5.17$ 0.9515$ $149 mn Buy Sell
ACRV Acrivon Therapeutics, Inc. 1.345$ 0.015$ 1.13% 1.39$ 1.325$ 1.39$ 1.33$ 10.29$ 1.3$ $42,172,453 Buy Sell
ACT Enact Holdings Inc 37.14$ 0.57$ 1.56% 37.17$ 36.48$ 36.49$ 36.57$ 37.42$ 29.37$ $5,623 mn Buy Sell
ACTG ACACIA RESEARCH CORPORATION 3.16$ 0.01$ 0.32% 3.195$ 3.14$ 3.17$ 3.15$ 5.7395$ 2.7$ $304 mn Buy Sell
ACTU Actuate Therapeutics, Inc. 9.7902$ 0.2902$ 3.05% 9.7902$ 9.5$ 9.63$ 9.5$ 11.73$ 5.51$ $191 mn Buy Sell
ACU ACME UNITED CORPORATION 38.5689$ 0.6189$ 1.63% 38.84$ 38.5062$ 38.84$ 37.95$ 50$ 33.07$ $145 mn Buy Sell
ACUT Accustem Sciences Inc 0.5497$ -0.0003$ -0.05% 0.5497$ 0.5497$ 0.5497$ 0.55$ 0.95$ 0.2179$ $6,237,190 Buy Sell
ACV Virtus AllianzGI Diversified I 20.495$ 0.215$ 1.06% 20.58$ 20.4285$ 20.58$ 20.28$ 23.39$ 17$ $212 mn Buy Sell
ACVA ACV Auctions Inc 15.175$ 0.215$ 1.44% 15.39$ 14.91$ 15.31$ 14.96$ 16.495$ 11.88$ $0 Buy Sell
ACWI iShares MSCI ACWI Index Fund 119.21$ 1.79$ 1.52% 119.41$ 118.78$ 119$ 117.42$ 124.13$ 101.25$ $20,623 mn Buy Sell
ACWV iShares Edge MSCI Min Vol Global ETF 117.56$ 1.41$ 1.21% 117.83$ 117.4577$ 117.83$ 116.15$ 117.83$ 102.85$ $3,409 mn Buy Sell
ACWX iShares MSCI ACWI ex US Index Fund 58.05$ 1.22$ 2.15% 58.1$ 57.88$ 58$ 56.83$ 58.1$ 48.99$ $6,118 mn Buy Sell
ACXP Acurx Pharmaceuticals 0.4101$ -0.0033$ -0.8% 0.42$ 0.406$ 0.406$ 0.4134$ 3.325$ 0.3$ $9,185,219 Buy Sell
ADAG Adagene Inc 1.555$ -0.025$ -1.58% 1.56$ 1.5101$ 1.56$ 1.58$ 3.6$ 1.325$ $73,255,358 Buy Sell
ADAP Adaptimmune Therapeutics plc - American Depositary Shares 0.2625$ -0.0016$ -0.58% - - - 0.2751$ 1.48$ 0.1951$ $67,523,385 Buy Sell
ADBE ADOBE SYSTEMS INC 379.86$ 5.23$ 1.4% 383.5615$ 379.22$ 380.09$ 374.63$ 587.75$ 332.01$ $162 bn Buy Sell
ADC AGREE REALTY CORPORATION 76.5$ -0.42$ -0.55% 77.48$ 76.056$ 77.29$ 76.92$ 79.65$ 58.07$ $8,416 mn Buy Sell
ADCT ADC Therapeutics SA 1.475$ 0.045$ 3.15% 1.485$ 1.435$ 1.45$ 1.43$ 5.17$ 1.05$ $146 mn Buy Sell
ADD Color Star Technology Co Ltd 0.7$ 0.0113$ 1.64% 0.7021$ 0.68$ 0.68$ 0.6887$ 185$ 0.5601$ $42,184,587 Buy Sell
ADEA Adeia Inc. 12.62$ 0.26$ 2.1% 12.64$ 12.47$ 12.54$ 12.36$ 17.46$ 9.6801$ $1,369 mn Buy Sell
ADI ANALOG DEVICES Inc 197.71$ 3.97$ 2.05% 199.7125$ 197.15$ 197.86$ 193.74$ 247.1$ 158.65$ $98,060 mn Buy Sell
ADIL Adial Pharmaceuticals Inc 1.0598$ 0.2798$ 35.87% 1.21$ 0.86$ 0.908$ 0.78$ 3$ 0.5759$ $6,967,748 Buy Sell
ADM ARCHER DANIELS MIDLAND COMPANY 47.73$ 0.15$ 0.32% 48.15$ 47.33$ 48.1$ 47.58$ 66.08$ 40.98$ $22,896 mn Buy Sell
ADMA Adma Biologics Inc 23.895$ 0.625$ 2.69% 24.07$ 23.5$ 23.79$ 23.27$ 25.67$ 6.65$ $5,700 mn Buy Sell
ADME Aptus Drawdown Managed Equity 44.18$ 0.12$ 0.27% - - - 44.18$ 48.565$ 39.85$ $224 mn Buy Sell
ADN Advent Technologies Holdings Inc 2.13$ 0.02$ 0.95% 2.13$ 2.07$ 2.11$ 2.11$ 8.79$ 1.71$ $5,615,762 Buy Sell
ADNT Adient PLC 12.87$ 0.22$ 1.74% 13.03$ 12.65$ 12.97$ 12.65$ 30.89$ 10.04$ $1,080 mn Buy Sell
ADOOY Adaro Energy Tbk PT 5.7$ 0.23$ 4.2% 5.7$ 5.7$ 5.7$ 5.47$ 15.5$ 4.53$ $3,506 mn Buy Sell
ADP Automatic Data Processing 303.795$ 5.105$ 1.71% 304.58$ 300.085$ 301.02$ 298.69$ 322.84$ 231.27$ $124 bn Buy Sell
ADPT Adaptive Biotechnologies Corp 9.872$ 2.512$ 34.13% 10.1676$ 8.57$ 8.81$ 7.36$ 10.1676$ 2.95$ $1,500 mn Buy Sell
ADSE Ads-Tec Energy PLC 13.4357$ -0.0143$ -0.11% 13.55$ 13.29$ 13.35$ 13.45$ 16.35$ 10.17$ $724 mn Buy Sell
ADSK AUTODESK INC 277.05$ 3.56$ 1.3% 279.05$ 276.32$ 278.3$ 273.49$ 326.62$ 195.32$ $59,012 mn Buy Sell
ADT ADT Inc 8.06$ 0.05$ 0.62% 8.13$ 8.06$ 8.08$ 8.01$ 8.39$ 6.53$ $6,301 mn Buy Sell
ADTN ADTRAN Holdings, Inc. 7.86$ 0.07$ 0.9% 7.925$ 7.82$ 7.86$ 7.79$ 12.44$ 4.62$ $629 mn Buy Sell
ADTX Aditx Therapeutics Inc 2.2$ 0.05$ 2.33% 2.24$ 2.13$ 2.15$ 2.15$ 27200$ 2.04$ $567 mn Buy Sell
ADUS ADDUS HOMECARE Corp 104.7$ 0.78$ 0.75% 105.06$ 103.445$ 105.06$ 103.92$ 136.72$ 88.96$ $1,926 mn Buy Sell
ADV Advantage Solutions Inc 1.34$ 0.02$ 1.52% 1.38$ 1.3245$ 1.34$ 1.32$ 4.71$ 1.11$ $433 mn Buy Sell
ADVM Adverum Biotechnologies Inc 3.45$ 0.12$ 3.6% 3.55$ 3.41$ 3.41$ 3.33$ 10.84$ 2.64$ $72,072,363 Buy Sell
ADX ADAMS EXPRESS COMPANY 19.32$ 0.21$ 1.1% 19.3554$ 19.27$ 19.3$ 19.11$ 22.6285$ 16.5$ $2,272 mn Buy Sell
ADXN Addex Therapeutics Ltd 8.5799$ 0.7803$ 10.01% - - - 8.5725$ 13.27$ 6.51$ $13,181,189 Buy Sell
ADXS Advaxis Inc. 0.027$ -0.003$ -10% - - - 0.03$ - - $0 Buy Sell
ADYEY ADYEN NV UNSP/ADR 16.575$ 0.325$ 2% 16.6$ 16.45$ 16.45$ 16.25$ 19.39$ 10.68$ $51,400 mn Buy Sell
ADYX Adynxx Inc 0.000001$ 0$ 0% 0.000001$ 0.000001$ 0.000001$ 0.000001$ 0.0001$ 0.000001$ $25 Buy Sell
AEE AMEREN CORPORATION 98.03$ -0.06$ -0.06% 98.98$ 96.17$ 98.88$ 98.09$ 104.1$ 69.39$ $26,459 mn Buy Sell
AEG Aegon Ltd. New York 6.58$ 0.14$ 2.17% 6.6$ 6.53$ 6.56$ 6.44$ 6.96$ 5.42$ $10,875 mn Buy Sell
AEHL Antelope Enterprise Holdings Ltd 2.48$ -0.12$ -4.62% 2.6899$ 2.42$ 2.6$ 2.6$ 256.4$ 2.008$ $2,568,665 Buy Sell
AEHR AEHR TEST SYSTEMS 8.74$ 0.38$ 4.55% 8.82$ 8.42$ 8.49$ 8.36$ 21.44$ 6.27$ $260 mn Buy Sell
AEI Alset Inc 0.956$ -0.0089$ -0.92% 0.965$ 0.932$ 0.96495$ 0.9649$ 2.61$ 0.4576$ $10,262,774 Buy Sell
The user may use quotes and information from the j2t.com website solely for their own needs, not directly related to business or professional activities. Distribution of quotes and information from the j2t.com website in any form is completely or partially prohibited.

News

No news for selected year

х
Amaran risiko: Dagangan di pasaran kewangan membawa risiko.Nilai pelaburan boleh meningkat dan menurun dan pelabur mungkin kehilangan semua modal pelaburan mereka.Dalam kes produk yang dimanfaatkan, kerugian mungkin lebih daripada modal awal yang dilaburkan. Maklumat terperinci mengenai risiko yang berkaitan dengan perdagangan di pasaran kewangan boleh didapati dalam pendedahan risiko penuh.
Hubungi kamiTutup
; ;