BC-Самые активные акции

SelfRugger

2026-03-08 01:23:02

BC-Самые активные акции

Associated Press

Пт, 13 февраля 2026 г., 00:30 по Гринвичу+9 21 мин чтения

В этой статье:

                                      Лучшие акции по версии StockStory

NVDA

-0.18%

 WORX  

 +78.01%  

 

 

 JTAI  

 +0.43%  

 

 

 QNCX  

 -46.39%  

 

 

 AIIO  

 -4.00%

НЬЮ-ЙОРК (AP) — цены на наиболее активные акции, входящие в состав индексов Nasdaq, NYSE и NYSE American.

Самые активные акции Nasdaq:

Название акции	Объем	Максимальная цена	Минимальная цена	Последняя цена	Изменение
SCWorx Corp.	128 837 220	0.325	0.2036	0.2716	+0.0861
Jet.AI Inc.	94 349 766	0.1699	0.1424	0.1484	+0.008
Lianhe Sowell Int. Group Ltd.	82 022 225	0.28	0.23	0.2323	+0.04
Quince Therapeutics Inc.	74 659 411	0.415	0.3061	0.3324	-0.2776
Robo.ai Inc.	53 489 927	0.1545	0.1336	0.1424	-0.0076
STAR FASHION CULT.HLDGS LTD	52 407 078	0.1284	0.1167	0.1197	+0.0109
NVIDIA Corp.	34 746 982	193.61	190.52	191.70	+1.65
Jiade Ltd.	32 766 828	1.82	1.52	1.57	+0.25
Fastly Inc.	31 712 254	15.65	13.38	15.2907	+5.9807
Intel Corp.	21 309 745	48.95	47.425	48.005	-0.285
Plug Power Inc.	18 845 818	1.98	1.90	1.91	-0.05
Grab Holdings Limited	18 686 904	4.49	4.20	4.33	+0.10
VerifyMe Inc.	18 496 500	1.28	1.08	1.1205	+0.0305
RenX Enterprises Corp.	17 932 681	0.208	0.1752	0.1838	-0.0284
Cisco Systems Inc.	17 695 440	80.37	77.125	77.1274	-8.4126
Haoxin Holdings Ltd.	16 456 016	0.69	0.42	0.657	+0.2608
Netflix Inc.	16 286 794	79.15	76.80	77.235	-2.385
Micron Technology Inc.	15 175 750	438.77	422.25	427.17	+16.83
Amazon.com Inc.	14 812 463	203.96	201.15	201.8492	-2.2308
Tesla Inc.	13 158 739	436.2301	426.13	429.80	+1.53
Ondas Inc.	12 245 772	9.2725	8.86	9.0303	-0.1997
iShares Bitcoin Trust ETF	12 232 092	38.72	37.9612	38.26	-0.03
Nebius Group N.V.	12 172 516	89.54	79.6901	88.715	+0.105
Robinhood Markets Inc.	11 773 829	78.985	73.7745	74.41	-3.56
Tian Ruixiang Holdings Ltd.	11 524 471	0.1245	0.1106	0.1128	-0.0022
Greenlane Holdings Inc.	10 365 232	1.04	0.715	0.77	-0.1501
AST SpaceMobile Inc.	9 948 879	88.00	82.0554	84.00	-12.92
Classover Holdings Inc.	9 665 885	0.1578	0.142	0.1527	-0.0333
Palantir Technologies Inc.	9 611 806	135.89	133.02	134.26	-1.42
Opendoor Technologies Inc.	9 221 172	4.75	4.42	4.475	-0.285
SoFi Technologies Inc.	9 036 765	20.79	19.97	20.165	-0.385
Apple Inc.	9 000 860	275.72	270.06	270.31	-5.19
Icon PLC	8 857 953	84.1799	66.57	83.71	-49.43
Elong Power Holding Ltd.	8 744 749	0.7519	0.666	0.6718	+0.034
Terawulf Inc.	8 697 248	16.9699	15.95	16.955	+0.925
Shopify Inc.	8 657 168	121.00	108.56	109.61	-9.10
iShares Ethereum Trust ETF	8 536 715	15.0698	14.75	14.87	+0.12
SanDisk Corp.	7 996 734	668.00	635.70	655.05	+55.71
QuantumScape Corp.	7 730 818	8.60	7.88	7.979	-0.841
Rigetti Computing Inc.	7 481 761	16.09	15.205	15.46	-0.97
Alphabet Inc.	7 422 884	312.42	309.93	311.92	+0.96
Advanced Micro Devices Inc.	7 127 803	218.4564	211.641	214.15	+0.57
Microsoft Corp.	6 792 439	405.34	400.23	401.835	-2.535
IREN Ltd.	6 718 949	42.83	41.43	42.025	-0.645
Society Pass Inc.	6 703 108	0.71	0.5555	0.6998	-0.2102
Novocure Ltd.	6 697 096	14.97	13.1141	13.7399	+3.2399
Exelon Corp.	6 436 981	47.17	44.99	46.91	+2.46
Huntington Bancshares Inc.	6 360 977	18.215	17.9402	18.00	+0.07
Datavault AI Inc.	6 038 185	0.768	0.731	0.7499	+0.0096
Cipher Mining Inc.	5 871 845	16.69	16.01	16.445	+0.165
Applovin Corp.	5 809 967	404.88	380.50	385.6161	-71.1939
COREWEAVE INC.	5 726 026	97.50	91.50	94.9625	-0.1875
Decent Holding Inc.	5 701 338	0.2564	0.24	0.2426	-0.0676
MARA Holdings Inc.	5 674 376	7.665	7.4101	7.53	-0.03
USA Rare Earth Inc.	5 548 212	21.25	19.73	19.905	-1.865
Bitfarms Ltd.	5 423 828	2.19	2.12	2.145	-0.025
Iveda Solutions Inc.	5 120 586	0.2647	0.24	0.2594	+0.0017
Comcast Corp.	5 024 260	32.855	32.44	32.495	+0.015
BioRestorative Therapies Inc.	5 010 913	0.27	0.22	0.2202	-0.1924
Onconetix Inc.	4 755 569	1.36	1.15	1.15	-0.70
Kraft Heinz Co., The	4 676 422	24.59	24.18	24.426	-0.564
X3 Holdings Co. Ltd.	4 669 071	0.205	0.1943	0.197	-0.028
Alphabet Inc.	4 566 730	312.96	310.39	312.485	+1.155
PayPal Holdings Inc.	4 517 554	40.2757	39.535	40.045	-0.415
Strategy Inc.	4 478 830	128.50	124.42	126.6499	+0.5799
Beyond Meat Inc.	4 447 281	0.7191	0.693	0.7028	-0.0061
Applied Digital Corp.	4 277 396	37.23	35.75	36.32	-0.28
Aurora Innovation Inc.	4 188 164	4.58	4.175	4.20	-0.16
Rocket Lab Corp.	4 136 842	68.4495	65.25	66.80	-2.82
Richtech Robotics Inc.	4 055 808	3.14	2.90	2.9764	-0.1636
Rezolve AI PLC	4 047 064	2.45	2.35	2.415	+0.015
Cognex Corp.	4 046 677	59.88	55.00	58.51	+15.48
Cleanspark Inc.	3 979 699	9.75	9.44	9.59	-0.03
American Airlines Group Inc.	3 960 393	14.66	14.421	14.5301	+0.1801
Super Micro Computer Inc.	3 940 939	32.32	31.55	31.93	-0.11
Soundhound AI Inc.	3 922 761	7.8965	7.63	7.735	-0.225
Western Digital Corp.	3 860 369	307.50	284.29	296.54	+22.80
Riot Platforms Inc.	3 854 308	15.135	14.75	15.09	+0.29
Neo-Concept Intl Grp Hldgs	3 745 924	1.89	1.35	1.6481	-0.9919
Broadcom Inc.	3 720 617	346.2881	337.32	338.71	-4.05
Lyft Inc.	3 619 304	14.10	13.57	13.665	-0.325
Viking Therapeutics Inc.	3 589 088	34.38	31.67	32.51	+3.96
Recursion Pharmaceuticals Inc.	3 563 460	3.75	3.56	3.645	-0.065
Faraday Future Intel.Electric	3 569 172	0.6608	0.63	0.6315	-0.0186
ECARX Holdings Inc.	3 518 444	2.105	1.96	2.095	+0.165
ImmunityBio Inc.	3 412 471	6.8299	6.525	6.7551	+0.2151
BridgeBio Pharma Inc.	3 306 160	84.94	78.95	79.97	+6.64
Critical Metals Ltd.	3 171 234	10.61	9.70	9.92	-0.81
Eos Energy Enterprises Inc.	3 170 338	11.86	11.21	11.49	-0.09
Walmart Inc.	3 159 035	132.12	129.31	131.99	+3.22
Coinbase Global Inc.	3 088 601	153.20	146.0615	147.6086	-5.5914
Tripadvisor Inc.	3 068 831	11.685	9.80	10.207	-1.953
Solstice Advanced Materials I.	3 068 534	83.6506	77.44	83.255	+8.305
Ascent Solar Technologies Inc.	2 927 222	8.80	6.78	7.20	-1.82
Confluent Inc.	2 700 096	30.625	30.545	30.595	+0.085
Navitas Semiconductor Corp.	2 597 510	8.945	8.61	8.7645	+0.0045
T-Mobile US Inc.	2 607 918	220.845	212.855	216.73	+7.19
Intuitive Machines Inc.	2 515 270	16.645	15.62	16.0188	-1.0212
AGNC Investment Corp.	2 512 366	11.60	11.44	11.555	+0.125
Rivian Automotive Inc.	2 511 000	14.83	14.44	14.695	-0.065

Цены на наиболее активные акции NYSE:

Название акции	Объем	Максимальная цена	Минимальная цена	Последняя цена	Изменение
Ford Motor Co.	35 549 539	14.36	13.85	14.275	+0.425
Transocean Ltd.	20 646 407	6.00	5.86	6.00	0.00
AMC Entertainment Holdings Inc	14 430 512	1.30	1.25	1.2706	+0.0006
FiscalNote Holdings Inc.	10 813 354	0.9539	0.8213	0.8559	-0.2941
Cleveland-Cliffs Inc.	11 482 167	12.08	11.21	11.38	-1.10
Snap Inc.	10 670 801	5.01	4.835	4.8981	-0.0919
Unity Software Inc.	10 697 415	21.015	19.30	20.275	-1.135
NuScale Power Corp.	10 502 469	16.54	15.51	15.61	+0.04
Verizon Communications Inc.	10 209 115	49.69	48.90	49.485	+0.515
Dauch Corp.	10 085 145	8.53	8.27	8.515	-0.075
AT & T Inc.	9 980 581	29.09	28.46	28.98	+0.51
Energy Vault Holdings Inc.	9 236 931	3.455	3.1001	3.255	-0.805
Baxter International Inc.	9 059 084	20.11	18.94	19.165	-3.105
BigBear.ai Holdings Inc.	9 033 879	4.47	4.13	4.195	-0.235
PG & E Corp.	7 136 089	17.655	17.095	17.625	+0.525
Bank of America Corp.	7 075 926	53.94	53.24	53.42	-0.43
Hims & Hers Health Inc.	6 757 769	16.96	16.34	16.66	-0.03
Redwire Corp.	6 740 015	8.89	8.12	8.2799	-0.7301
Kosmos Energy Ltd.	6 618 659	1.78	1.63	1.665	-0.155
Pfizer Inc.	6 502 773	27.69	27.41	27.595	-0.135
Hewlett Packard Enterprise Co.	5 510 462	23.33	22.37	22.475	-1.335
Coupang Inc.	5 417 758	17.99	17.51	17.875	+0.215
HP Inc.	5 163 638	19.26	18.76	18.98	-0.78
D-Wave Quantum Inc.	5 106 413	19.74	18.79	19.1435	-0.4965
UiPath Inc.	4 528 421	11.82	11.35	11.55	-0.14
T1 Energy Inc.	4 456 992	6.8289	6.24	6.38	-0.47
Compass Inc.	4 527 948	11.39	10.46	10.515	-0.685
Stellantis N.V.	4 365 820	7.9999	7.81	7.975	+0.355
Oracle Corp.	4 299 595	158.735	154.73	157.435	+0.275
Freeport-McMoRan Inc.	4 099 706	65.98	63.91	64.225	-1.235
Uber Technologies Inc.	4 128 090	72.63	71.18	71.92	+0.91
Clear Channel Outdo.Hldgs Inc.	3 879 200	2.39	2.37	2.375	+0.005
Barrick Mining Corp.	3 809 789	47.64	46.745	47.455	-0.185
Carnival Corp.	3 785 314	33.75	32.605	33.32	+0.23
ServiceNow Inc.	3 786 443	103.71	101.17	103.5075	+2.9275
SLB Ltd.	3 591 080	52.395	51.12	52.23	+0.67
Rollins Inc.	3 546 516	57.95	55.3619	57.15	-8.45
IonQ Inc.	3 479 550	33.70	32.29	32.94	-0.67
Salesforce Inc.	3 461 855	188.32	184.04	186.465	+1.465
Oscar Health Inc.	3 311 124	14.51	13.82	14.47	+0.87
fuboTV Inc.	3 282 784	1.38	1.34	1.375	-0.005
Nu Holdings Ltd.	3 221 942	17.55	17.18	17.49	+0.08
First Majestic Silver Corp.	3 183 937	23.555	23.03	23.54	-0.27
Exxon Mobil Corp.	3 193 482	155.25	152.85	154.33	-1.23
Kenvue Inc.	3 160 449	18.66	18.44	18.655	+0.115
Toast Inc.	3 085 523	28.26	27.10	27.25	-0.77
Archer Aviation Inc.	3 056 832	6.97	6.80	6.90	-0.07
Zoetis Inc.	3 052 493	132.49	118.94	124.15	-4.52
Hecla Mining Co.	3 047 995	23.57	22.57	22.99	-0.70
Block Inc.	3 018 109	53.40	51.66	51.91	-1.90
Coca-Cola Co., The	2 919 101	79.62	78.79	79.4563	+0.8563
Joby Aviation Inc.	2 916 991	10.27	9.86	10.075	-0.025
Norwegian Cruise Line Holdings	2 853 309	23.66	23.14	23.64	+0.69
Walt Disney Co., The	2 829 515	108.16	104.92	105.855	-2.265
Vertiv Holdings Co.	2 819 205	255.54	242.9532	253.36	+4.85
Intl Business Machines Corp.	2 778 465	271.30	263.76	265.92	-6.89
Arista Networks Inc.	2 675 647	138.2537	134.72	136.96	-3.70
Pinterest Inc.	2 709 222	19.19	18.845	18.86	-0.23
Netstreit Corp.	2 633 127	19.55	19.10	19.53	+0.27
Energy Transfer L.P.	2 637 665	18.38	18.21	18.365	+0.155
Southern Co., The	2 630 219	91.92	91.00	91.47	+0.61
Charles Schwab Corp.	2 605 413	96.4676	94.05	94.20	-1.25
Organon & Co.	2 561 707	6.78	6.50	6.595	-1.095
Bloom Energy Corp.	2 567 525	160.00	145.589	147.525	-8.015
Rocket Companies Inc.	2 493 995	19.14	18.67	18.755	+0.165
Chipotle Mexican Grill Inc.	2 432 964	37.61	36.00	37.01	-0.21
Blue Owl Capital Inc.	2 424 924	12.835	12.55	12.74	+0.13
Smurfit WestRock PLC	2 397 566	52.47	50.095	52.395	+2.115
Avantor Inc.	2 379 318	9.58	9.165	9.365	-0.275
Boston Scientific Corp.	2 356 630	74.35	73.16	73.55	+0.08
U.S. Bancorp	2 348 325	60.02	59.08	59.77	+0.81
Coeur Mining Inc.	2 335 624	23.04	22.42	22.97	-0.11
Roblox Corp.	2 314 498	68.79	64.58	64.88	-4.11
CNH Industrial N.V.	2 294 630	12.89	12.67	12.785	-0.015
Dell Technologies Inc.	2 244 040	120.92	115.16	117.855	-6.305
Lithium Americas Corp.	2 175 882	4.78	4.59	4.65	-0.11
GEO Group Inc., The	2 240 529	14.87	13.00	13.41	-2.42
Kyndryl Holdings Inc.	2 146 200	12.43	11.43	11.76	-0.36
Lumen Technologies Inc.	2 051 990	8.24	7.815	8.025	+0.175
TELUS Corp.	2 053 713	14.24	13.72	13.84	-0.40
Intercontinental Exchange Inc.	2 037 807	152.13	146.92	148.86	-3.13
Corning Inc.	2 008 927	135.91	132.06	134.67	+1.77
Redwood Trust Inc.	1 955 602	6.97	6.05	6.945	+1.405
Reddit Inc.	1 970 382	138.45	131.37	133.13	-6.16
Oklo Inc.	1 938 592	67.71	64.90	66.98	+0.75
Super Group (SGHC) Ltd.	1 880 754	9.38	8.755	8.92	+0.40
Zeta Global Holdings Corp.	1 889 286	16.18	15.40	15.685	-0.325
CBRE Group Inc.	1 884 038	153.00	132.94	134.385	-15.105
Accenture PLC	1 871 121	230.25	224.43	225.565	-4.865
Cloudflare Inc.	1 854 298	200.50	188.65	191.45	+2.04
Citigroup Inc.	1 820 446	119.18	117.05	117.37	-0.02
Antero Resources Corp.	1 793 904	35.56	33.90	35.5419	+0.4319
Cenovus Energy Inc.	1 824 488	22.20	21.90	22.165	+0.145
Occidental Petroleum Corp.	1 779 047	47.05	46.52	46.77	-0.47
Realty Income Corp.	1 747 857	65.68	64.70	65.62	+1.12
United Parcel Service Inc.	1 748 579	122.41	120.00	121.445	+1.445
HubSpot Inc.	1 709 712	245.03	226.05	234.101	+24.77
Amphenol Corp.	1 688 370	148.87	146.12	146.92	+2.88
Devon Energy Corp.	1 665 292	44.84	44.17	44.65	-0.32
Planet Labs PBC	1 663 486	21.91	20.55	21.10	-0.55

Акции на американской бирже NYSE American:

Название акции	Объем	Максимальная цена	Минимальная цена	Последняя цена	Изменение
Signing Day Sports Inc.	232 625 218	0.3438	0.2673	0.2693	+0.0574
ChowChow Cloud Int.Hldgs Ltd.	182 756 147	1.38	0.79	1.23	+0.76
SRX HealthSolutions Inc.	33 289 758	0.1573	0.1429	0.1493	+0.0152
Picard Medical Inc.	28 587 624	2.50	1.3901	1.71	+0.10
Nuburu Inc.	24 496 163	0.1315	0.119	0.1202	-0.0097
Atlasclear Holdings Inc.	8 909 050	0.241	0.232	0.2341	-0.0029
BitMine Immersion Techno. Inc.	7 703 978	20.06	19.33	19.7325	+0.2625
I-80 Gold Corp.	6 703 672	2.24	2.07	2.095	+0.015
Denison Mines Corp.	4 596 070	3.99	3.8725	3.9566	-0.0034
B2Gold Corp.	4 553 175	5.625	5.41	5.53	-0.10
Vizsla Silver Corp.	3 521 679	3.85	3.75	3.805	-0.075
Energy Fuels Inc.	3 040 192	23.25	21.95	22.36	-0.10
United States Antimony Corp.	2 755 882	8.15	7.44	7.595	-0.495
Azitra Inc.	2 144 243	0.2221	0.2006	0.2151	+0.0101
New Gold Inc.	2 022 813	11.36	11.06	11.3301	-0.0499
Hyperscale Data Inc.	2 050 538	0.2018	0.1906	0.1921	-0.0065
Northern Dynasty Minls Ltd.	1 416 058	2.21	2.11	2.165	-0.035
Uranium Energy Corp.	1 355 328	15.99	15.375	15.7135	-0.1865
Catheter Precision Inc.	1 332 477	1.79	1.53	1.70	-0.20
GoldMining Inc.	1 148 552	1.5695	1.50	1.55	-0.01
Equinox Gold Corp.	1 127 157	16.23	15.83	16.21	-0.13
Americas Gold & Silver Corp.	1 038 305	8.0117	7.6601	7.939	-0.151
NovaGold Resources Inc.	1 003 726	11.918	11.415	11.745	-0.025
Ur-Energy Inc.	884 553	1.68	1.62	1.64	-0.03
TRX Gold Corp.	861 068	1.7047	1.64	1.6702	-0.0598
Gold Resource Corp.	752 195	1.64	1.56	1.60	-0.04
Theriva Biologics Inc.	739 157	0.1953	0.1879	0.1906	-0.0144
Ring Energy Inc.	722 189	1.34	1.31	1.33	+0.02
Galiano

Посмотреть Оригинал

На этой странице может содержаться сторонний контент, который предоставляется исключительно в информационных целях (не в качестве заявлений/гарантий) и не должен рассматриваться как поддержка взглядов компании Gate или как финансовый или профессиональный совет. Подробности смотрите в разделе «Отказ от ответственности» .