BC-Самые активные акции

Associated Press

Чт, 19 февраля 2026 г. в 00:30 по GMT+9 21 мин чтения

В этой статье:

•                                       Лучший выбор StockStory 
  

  NVDA

  +2.91%

  PLTR

  +5.16%

 RXT  

 +210.21%  

 

 

 RENX  

 +54.02%  

 

 

 AUUD  

 +51.89%  

НЬЮ-ЙОРК (AP) — цены на индекс Nasdaq, NYSE и акции с наибольшей активностью на биржах NYSE и NYSE American.

Самые активные акции Nasdaq:

Цены на акции NYSE:

| Название акции | Объем | Максимум | Минимум | Последняя цена | Изменение | | Ford Motor Co. | 14 464 090 | 14.14 | 13.915 | 13.995 | -0.135 | | Transocean Ltd. | 10 132 625 | 6.27 | 6.10 | 6.145 | +0.005 | | Kosmos Energy Ltd. | 9 631 455 | 1.685 | 1.61 | 1.67 | +0.09 | | AMC Entertainment Holdings Inc | 8 852 266 | 1.275 | 1.24 | 1.255 | +0.005 | | Snap Inc. | 6 756 113 | 4.80 | 4.6501 | 4.77 | +0.04 | | Dauch Corp. | 6 150 288 | 7.24 | 6.975 | 7.225 | -0.055 | | BigBear.ai Holdings Inc. | 5 960 724 | 4.18 | 3.89 | 4.145 | +0.205 | | D-Wave Quantum Inc. | 5 851 477 | 19.6194 | 18.035 | 19.525 | +1.085 | | Bank of America Corp. | 5 277 767 | 53.6086 | 52.96 | 53.28 | +0.54 | | SLB Ltd. | 5 204 146 | 51.29 | 50.505 | 51.02 | +1.18 | | Energy Transfer L.P. | 5 139 200 | 19.30 | 18.715 | 19.095 | +0.485 | | Redwire Corp. | 4 828 622 | 8.68 | 8.03 | 8.5682 | +0.5682 | | Coeur Mining Inc. | 4 792 138 | 22.80 | 22.22 | 22.635 | +0.825 | | Hims & Hers Health Inc. | 4 698 692 | 16.40 | 15.575 | 16.22 | -0.05 | | NuScale Power Corp. | 4 664 370 | 14.61 | 13.88 | 14.46 | +0.19 | | Hecla Mining Co. | 4 588 165 | 23.53 | 22.2301 | 23.08 | +1.84 | | Zim Integrated Shipp.Serv.Ltd. | 4 549 232 | 28.88 | 28.10 | 28.5698 | +0.7198 | | HF Sinclair Corp. | 4 308 039 | 53.18 | 47.855 | 49.79 | -8.06 | | Clear Channel Outdo.Hldgs Inc. | 4 283 314 | 2.41 | 2.38 | 2.41 | +0.03 | | CNH Industrial N.V. | 4 262 222 | 12.935 | 12.44 | 12.645 | -0.445 | | Pinterest Inc. | 4 281 104 | 16.47 | 15.42 | 16.32 | +0.81 | | Pfizer Inc. | 4 146 634 | 27.48 | 27.205 | 27.325 | -0.045 | | AT & T Inc. | 3 964 566 | 28.715 | 28.31 | 28.435 | -0.245 | | Archer Aviation Inc. | 3 831 959 | 7.13 | 6.75 | 7.05 | +0.23 | | Unity Software Inc. | 3 697 365 | 19.25 | 18.28 | 18.94 | +0.58 | | T1 Energy Inc. | 3 674 448 | 6.61 | 6.12 | 6.44 | 0.00 | | Norwegian Cruise Line Holdings | 3 659 609 | 24.265 | 23.31 | 24.045 | -0.055 | | ServiceNow Inc. | 3 644 311 | 106.26 | 103.40 | 106.145 | +0.235 | | Nu Holdings Ltd. | 3 600 422 | 17.29 | 16.92 | 17.245 | +0.425 | | Coupang Inc. | 3 523 225 | 18.295 | 17.495 | 18.265 | +0.835 | | Amrize AG | 3 435 399 | 63.38 | 60.76 | 63.30 | +5.91 | | HP Inc. | 3 421 798 | 18.51 | 18.245 | 18.495 | +0.005 | | Verizon Communications Inc. | 3 330 217 | 48.95 | 48.46 | 48.785 | -0.145 | | IonQ Inc. | 3 281 384 | 34.885 | 32.39 | 34.53 | +1.35 | | Uber Technologies Inc. | 3 206 711 | 72.69 | 70.15 | 72.365 | +1.835 | | Joby Aviation Inc. | 3 180 200 | 10.39 | 9.7871 | 10.25 | +0.26 | | First Majestic Silver Corp. | 3 090 448 | 22.37 | 21.8307 | 22.115 | +0.565 | | PG & E Corp. | 3 081 136 | 18.07 | 17.67 | 17.775 | -0.245 | | Oracle Corp. | 2 979 333 | 156.595 | 151.37 | 155.83 | +1.86 | | Carnival Corp. | 2 809 783 | 33.07 | 31.85 | 32.90 | +0.22 | | Essential Properties Real.Tr. | 2 794 254 | 32.93 | 32.00 | 32.21 | -0.48 | | Planet Labs PBC | 2 757 441 | 24.09 | 22.26 | 24.035 | +1.825 | | Exxon Mobil Corp. | 2 651 505 | 149.08 | 147.61 | 148.96 | +2.77 | | Fiverr International Ltd. | 2 596 575 | 12.47 | 11.24 | 11.79 | -1.31 | | Southwest Airlines Co. | 2 593 834 | 54.44 | 53.1467 | 54.3025 | +0.0425 | | Keycorp | 2 484 231 | 22.15 | 21.70 | 21.95 | +0.26 | | Hewlett Packard Enterprise Co. | 2 483 366 | 21.92 | 21.54 | 21.895 | -0.075 | | Compass Inc. | 2 418 508 | 10.61 | 10.09 | 10.57 | +0.47 | | UiPath Inc. | 2 429 758 | 11.21 | 10.82 | 11.14 | +0.20 | | Global Payments Inc. | 2 366 291 | 79.76 | 76.11 | 79.70 | +9.93 | | Coca-Cola Co., The | 2 368 578 | 79.84 | 79.25 | 79.675 | +0.115 | | Bloom Energy Corp. | 2 353 311 | 155.50 | 146.29 | 153.07 | +7.75 | | Baytex Energy Corp. | 2 165 923 | 3.609 | 3.52 | 3.595 | +0.155 | | Kenvue Inc. | 2 128 004 | 18.775 | 18.39 | 18.755 | +0.345 | | fuboTV Inc. | 2 121 962 | 1.3593 | 1.30 | 1.345 | +0.015 | | Chipotle Mexican Grill Inc. | 2 121 178 | 39.10 | 38.28 | 39.015 | +1.135 | | Freeport-McMoRan Inc. | 2 071 342 | 62.98 | 61.69 | 62.535 | +1.445 | | Barrick Mining Corp. | 2 052 240 | 48.24 | 47.02 | 48.095 | +1.445 | | Figma Inc. | 2 020 633 | 23.99 | 22.8418 | 23.97 | +0.87 | | Citigroup Inc. | 1 988 171 | 117.04 | 115.20 | 116.26 | +2.48 | | Tri Pointe Homes Inc. | 1 954 288 | 46.35 | 46.28 | 46.295 | -0.005 | | Rocket Companies Inc. | 1 951 947 | 18.52 | 18.14 | 18.42 | +0.05 | | General Mills Inc. | 1 947 207 | 44.611 | 43.93 | 44.569 | -0.391 | | NIKE Inc. | 1 900 687 | 65.29 | 64.31 | 65.15 | +0.33 | | Stellantis N.V. | 1 886 978 | 7.84 | 7.79 | 7.815 | -0.015 | | Realty Income Corp. | 1 847 241 | 66.41 | 65.02 | 65.40 | -1.09 | | Procter & Gamble Co., The | 1 823 078 | 158.98 | 157.575 | 158.44 | -1.11 | | Devon Energy Corp. | 1 816 529 | 45.32 | 44.36 | 44.4999 | +0.4599 | | Ovintiv Inc | 1 823 871 | 48.76 | 47.60 | 48.385 | +2.305 | | Occidental Petroleum Corp. | 1 796 308 | 46.92 | 46.255 | 46.585 | +0.645 | | Kinross Gold Corp. | 1 752 413 | 34.54 | 33.72 | 34.40 | +0.84 | | Corning Inc. | 1 766 827 | 135.91 | 131.53 | 134.92 | +4.40 | | Venture Global Inc. | 1 734 156 | 9.15 | 8.82 | 9.145 | +0.375 | | EQT Corp. | 1 738 228 | 58.92 | 56.36 | 58.89 | +1.14 | | Baxter International Inc. | 1 720 910 | 21.64 | 20.53 | 21.64 | +0.90 | | SimilarWeb Ltd. | 1 707 345 | 3.05 | 2.63 | 2.735 | -1.165 | | ConAgra Brands Inc. | 1 695 144 | 18.845 | 18.36 | 18.475 | -0.415 | | Pitney-Bowes Inc. | 1 713 623 | 11.615 | 10.97 | 11.57 | +1.33 | | Arista Networks Inc. | 1 679 149 | 142.31 | 136.69 | 140.517 | -2.063 | | UWM Holdings Corp. | 1 670 924 | 4.91 | 4.7406 | 4.885 | +0.045 | | Cleveland-Cliffs Inc. | 1 660 389 | 10.81 | 10.58 | 10.6299 | +0.1099 | | Charles Schwab Corp. | 1 619 434 | 95.25 | 93.50 | 95.185 | +2.105 | | Roblox Corp. | 1 617 606 | 65.798 | 62.60 | 64.97 | +1.97 | | Toast Inc. | 1 598 233 | 28.3699 | 27.62 | 28.21 | +0.55 | | Alight Inc. | 1 607 031 | 1.33 | 1.27 | 1.305 | +0.015 | | Circle Internet Group Inc. | 1 581 076 | 63.72 | 61.20 | 63.53 | +1.91 | | Salesforce Inc. | 1 577 816 | 186.875 | 181.8645 | 186.76 | +2.47 | | Portland General Electric Co. | 1 560 543 | 51.20 | 50.70 | 50.95 | -1.61 | | Endeavour Silver Corp. | 1 553 013 | 11.75 | 11.31 | 11.55 | +0.31 | | Iamgold Corp. | 1 522 238 | 21.98 | 20.96 | 21.84 | +1.03 | | FirstEnergy Corp. | 1 525 903 | 50.09 | 48.955 | 49.93 | +0.58 | | Jefferies Financial Group Inc. | 1 486 077 | 54.79 | 52.10 | 54.59 | +2.61 | | Block Inc. | 1 481 854 | 53.81 | 52.00 | 53.51 | +2.70 | | Delta Air Lines Inc. | 1 424 540 | 71.20 | 68.00 | 71.00 | +0.15 | | Infleqtion Inc. | 1 416 099 | 16.49 | 15.11 | 15.56 | -0.03 | | Borr Drilling Ltd | 1 410 077 | 5.705 | 5.525 | 5.675 | +0.245 | | Carvana Co. | 1 412 858 | 364.45 | 339.15 | 360.61 | +9.67 | | JPMorgan Chase & Co. | 1 390 663 | 312.28 | 308.36 | 310.925 | +3.795 | | SM Energy Co. | 1 391 139 | 23.11 | 22.25 | 22.64 | +0.96 | | Huntsman Corp. | 1 386 270 | 13.42 | 12.28 | 13.38 | +1.03 |

Акции на американской бирже NYSE American:

| Название акции | Объем | Максимум | Минимум | Последняя цена | Изменение | | Hyperscale Data Inc. | 38 044 553 | 0.1975 | 0.1851 | 0.1938 | +0.0134 | | Signing Day Sports Inc. | 36 756 426 | 0.5129 | 0.419 | 0.504 | +0.0841 | | Northern Dynasty Minls Ltd. | 26 962 519 | 1.37 | 1.10 | 1.305 | -0.725 | | SRX HealthSolutions Inc. | 9 189 913 | 0.1365 | 0.1256 | 0.1296 | -0.0045 | | Theriva Biologics Inc. | 5 811 328 | 0.2054 | 0.1853 | 0.1882 | +0.0075 | | BitMine Immersion Techno. Inc. | 5 804 805 | 20.52 | 19.81 | 20.385 | +0.235 | | Denison Mines Corp. | 4 916 279 | 3.99 | 3.825 | 3.97 | +0.16 | | B2Gold Corp. | 3 519 970 | 5.36 | 5.24 | 5.295 | +0.045 | | Vizsla Silver Corp. | 3 463 119 | 3.79 | 3.67 | 3.765 | +0.125 | | Atlasclear Holdings Inc. | 2 502 436 | 0.2462 | 0.2339 | 0.2404 | -0.0096 | | Trilogy Metals Inc. | 2 348 923 | 3.88 | 3.66 | 3.835 | +0.145 | | TRX Gold Corp. | 2 274 360 | 1.78 | 1.67 | 1.74 | +0.10 | | New Gold Inc. | 2 226 627 | 11.2525 | 10.965 | 11.175 | +0.405 | | Starfighters Space Inc. | 2 184 616 | 9.12 | 7.26 | 8.54 | +1.40 | | Energy Fuels Inc. | 1 863 021 | 21.40 | 20.8128 | 21.17 | +0.60 | | Cornerstone Strat.Val.Fd Inc. | 1 666 897 | 7.7413 | 7.52 | 7.5901 | -0.1499 | | I-80 Gold Corp. | 1 417 515 | 1.93 | 1.89 | 1.915 | +0.015 | | United States Antimony Corp. | 1 379 414 | 7.7299 | 7.25 | 7.67 | +0.42 | | ChowChow Cloud Int.Hldgs Ltd. | 1 314 478 | 0.7614 | 0.7051 | 0.7537 | +0.0159 | | Equinox Gold Corp. | 1 087 586 | 15.40 | 15.08 | 15.265 | +0.205 | | Uranium Energy Corp. | 1 044 913 | 16.08 | 15.37 | 15.975 | +0.775 | | Ur-Energy Inc. | 990 584 | 1.59 | 1.54 | 1.5711 | +0.0311 | | Orla Mining Ltd. (new) | 958 431 | 17.45 | 16.91 | 17.0601 | +0.0901 | | Taseko Mines Ltd. | 856 287 | 8.20 | 8.05 | 8.155 | +0.185 | | Avino Silver & Gold Mines Ltd. | 821 709 | 9.29 | 9.00 | 9.16 | +0.17 | | Americas Gold & Silver Corp. | 703 079 | 7.6699 | 7.41 | 7.555 | +0.295 | | Cornerstone Total Return Fund | 701 601 | 7.30 | 7.11 | 7.17 | -0.03 | | Unusual Machines Inc. | 617 560 | 13.30 | 12.15 | 13.06 | +0.92 | | Silvercorp Metals Inc. | 607 042 | 10.8502 | 10.54 | 10.82 | +0.42