Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 13,470 -0,090 -0,66% 13,490 13,400 13,560 14 jun
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 104,240 -0,550 -0,52% 104,282 103,000 104,790 14 jun
MacroGenics 4,470 -0,210 -4,49% 4,680 4,430 4,680 14 jun
Madrigal Pharmace... 277,590 +0,570 +0,21% 280,000 268,070 277,020 14 jun
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 10,700 -0,080 -0,74% 10,812 10,630 10,780 14 jun
Magyar Bancorp 10,971 +0,106 +0,97% 10,730 10,730 10,865 14 jun
Maiden Holdings Ltd 1,970 -0,050 -2,48% 2,000 1,901 2,020 14 jun
MakeMyTrip Limited 76,440 -0,800 -1,04% 76,830 76,300 77,240 14 jun
Malibu Boats 36,210 -0,920 -2,48% 36,880 36,018 37,130 14 jun
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 jul '23
Manhattan Associates 228,840 -0,300 -0,13% 0,000 226,620 229,140 14 jun
Manhattan Bridge ... 5,080 +0,030 +0,59% 5,090 5,050 5,050 14 jun
Manitex Internati... 4,820 -0,010 -0,21% 5,020 4,718 4,830 14 jun
Mannatech 7,980 0,000 0,00% 0,000 0,000 7,980 13 jun
MannKind Corp 4,800 -0,240 -4,76% 0,000 4,740 5,040 14 jun
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 19,470 -0,530 -2,65% 20,351 18,950 20,000 14 jun
Marchex 1,550 -0,060 -3,73% 0,000 1,550 1,610 14 jun
Marine Petroleum ... 3,780 -0,070 -1,82% 3,850 3,770 3,850 14 jun
Marinus Pharmaceu... 1,465 +0,005 +0,34% 1,470 1,430 1,460 14 jun
MarketAxess Holdings 200,220 +0,910 +0,46% 200,320 196,000 199,310 14 jun
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 239,450 -1,020 -0,42% 239,750 235,140 240,470 14 jun
Marten Transport Ltd 17,340 -0,290 -1,64% 17,350 17,030 17,630 14 jun
Martin Midstream ... 3,238 -0,073 -2,19% 3,360 3,280 3,310 14 jun
Marvell Technology 73,270 +0,400 +0,55% 73,480 71,650 72,870 14 jun
Masimo Corp 135,690 +1,890 +1,41% 136,350 132,140 133,800 14 jun
MasterCraft Boat ... 19,560 -0,800 -3,93% 0,000 19,548 20,360 14 jun
Match Group 31,550 -0,055 -0,17% 31,650 31,050 31,605 14 jun
Materialise NV 5,110 -0,020 -0,39% 5,220 5,040 5,130 14 jun
Matrix Service Co... 10,430 -0,200 -1,88% 10,720 10,340 10,630 14 jun
Mattel 17,230 +0,170 +1,00% 17,250 16,910 17,060 14 jun
Matthews Internat... 26,450 -0,560 -2,07% 26,710 26,150 27,010 14 jun
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 104,610 -0,260 -0,25% 104,680 103,000 104,870 14 jun
Medallion Financi... 8,130 -0,060 -0,73% 8,260 7,960 8,190 14 jun
Medallion Financi... 24,990 0,000 0,00% 25,004 24,990 24,990 apr '21
MedAvail Holdings 1,800 0,000 0,00% 0,000 0,000 1,800 12 feb
Medicinova 1,330 -0,040 -2,92% 1,360 1,320 1,370 14 jun
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 14,980 -0,630 -4,04% 15,940 14,510 15,610 14 jun
Medpace Holdings 393,910 -0,190 -0,05% 394,700 386,425 394,100 14 jun
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 2,900 -0,030 -1,02% 2,920 2,845 2,930 14 jun
Melco Resorts & E... 7,780 -0,270 -3,35% 0,000 7,650 8,050 14 jun
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.582,140 +1,610 +0,10% 1.586,000 1.561,000 1.580,530 14 jun
Mercantile Bank Corp 36,100 -0,800 -2,17% 36,300 35,935 36,900 14 jun
Mercer International 8,420 -0,200 -2,32% 0,000 8,355 8,620 14 jun
Mercury Systems 28,690 -0,130 -0,45% 28,870 27,940 28,820 14 jun
Mereo BioPharma G... 4,250 +0,260 +6,52% 4,410 3,990 3,990 14 jun
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 81,800 -0,930 -1,12% 82,690 81,050 82,730 14 jun
Merrimack Pharmac... 15,130 0,000 0,00% 0,000 0,000 15,130 17 mei
Merus NV 56,550 -1,100 -1,91% 57,990 55,280 57,650 14 jun
Mesa Laboratories 91,600 -1,400 -1,51% 92,230 88,620 93,000 14 jun
Mesoblast Limited 7,280 -0,010 -0,14% 7,320 7,010 7,290 14 jun
Meta Platforms 504,160 +0,060 +0,01% 507,150 500,750 504,100 14 jun
Methanex Corp 48,130 -1,460 -2,94% 49,190 47,655 49,590 14 jun
MGE Energy 76,200 -0,310 -0,41% 76,780 75,440 76,510 14 jun
MGP Ingredients 74,520 +0,360 +0,49% 74,840 72,510 74,160 14 jun
Microbot Medical 1,080 0,000 0,00% 1,100 1,070 1,080 14 jun
Microchip Technology 91,350 -1,460 -1,57% 92,510 90,620 92,810 14 jun
Micron Technology 141,360 -1,780 -1,24% 142,489 139,650 143,140 14 jun
Microsoft Corp 442,570 +0,990 +0,22% 443,138 436,800 441,580 14 jun
MicroStrategy 1.495,540 +11,660 +0,79% 1.538,000 1.461,510 1.483,880 14 jun
Microvision 0,990 -0,010 -1,00% 1,010 0,964 1,000 14 jun
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 20,290 -0,190 -0,93% 20,370 20,120 20,480 14 jun
Midatech Pharma PLC 0,285 0,000 0,00% 0,000 0,000 0,285 mrt '23
Mid-Con Energy Pa... 5,520 0,000 0,00% 5,910 5,230 5,520 jan '21
Middleby Corp 123,780 -2,700 -2,13% 126,490 122,740 126,480 14 jun
Middlefield Banc ... 20,870 -0,070 -0,33% 21,700 0,000 20,940 14 jun
Middlesex Water C... 51,250 -0,760 -1,46% 52,040 50,800 52,010 14 jun
Midland States Ba... 21,470 -0,320 -1,47% 21,820 21,330 21,790 14 jun
MidWestOne Financ... 20,310 -0,260 -1,26% 20,500 20,140 20,570 14 jun
MIND C.T.I. Ltd 1,860 -0,020 -1,06% 0,000 0,000 1,880 14 jun
MIND Technology 4,450 +0,110 +2,53% 4,500 4,380 4,340 14 jun
MIND Technology 13,500 -0,050 -0,37% 13,500 0,000 13,550 14 jun
Minerva Neuroscie... 3,330 +0,020 +0,60% 3,330 3,220 3,310 14 jun
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 10,880 -0,450 -3,97% 11,300 10,820 11,330 14 jun
MKS Instruments 133,770 -2,010 -1,48% 134,460 131,450 135,780 14 jun
MMA Capital Holdings 27,770 0,000 0,00% 0,000 0,000 27,770 aug '21
Mobile Mini 29,500 -2,040 -6,47% 32,160 29,130 31,540 jun '20
MobileIron 7,040 0,000 0,00% 7,050 7,030 7,040 nov '20
Moderna 140,030 -5,200 -3,58% 145,735 138,170 145,230 14 jun
Molecular Templates 1,305 -0,035 -2,61% 1,400 1,250 1,340 14 jun
Moleculin Biotech 4,140 -0,210 -4,83% 4,898 3,715 4,350 14 jun
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 67,130 -0,330 -0,49% 67,280 66,000 67,460 14 jun
Mondelez Internat... 65,850 -0,250 -0,38% 66,145 65,530 66,100 14 jun
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 806,570 -10,430 -1,28% 813,285 796,670 817,000 14 jun
Monro 24,220 -0,310 -1,26% 24,560 23,740 24,530 14 jun
Monroe Capital Corp 7,870 -0,020 -0,25% 7,910 7,810 7,890 14 jun
Monster Beverage ... 48,030 -0,690 -1,42% 48,805 47,670 48,720 14 jun
Morningstar 283,970 -1,940 -0,68% 285,500 283,430 285,910 14 jun
Motorcar Parts of... 5,580 -0,350 -5,90% 6,040 5,530 5,930 14 jun
Mr Cooper Group 81,790 -0,820 -0,99% 82,195 80,855 82,610 14 jun
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 2,660 -0,010 -0,37% 2,930 2,580 2,670 14 jun
Multi-Asset Diver... 15,580 -0,109 -0,70% 15,660 15,570 15,689 14 jun
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 2,810 -0,110 -3,77% 3,150 2,650 2,920 14 jun
MYR Group 139,060 -3,560 -2,50% 140,840 137,490 142,620 14 jun
Myriad Genetics 23,200 -0,080 -0,34% 23,430 22,350 23,280 14 jun
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront