Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 13,730 +0,260 +1,93% 13,730 13,400 13,470 17 jun
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 107,060 +2,820 +2,71% 107,189 103,510 104,240 17 jun
MacroGenics 4,290 -0,180 -4,03% 4,490 4,230 4,470 17 jun
Madrigal Pharmace... 276,720 -0,870 -0,31% 285,610 275,010 277,590 17 jun
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 10,610 -0,090 -0,84% 10,640 10,401 10,700 17 jun
Magyar Bancorp 10,850 -0,121 -1,10% 10,850 10,850 10,971 17 jun
Maiden Holdings Ltd 2,040 +0,070 +3,55% 2,040 1,930 1,970 17 jun
MakeMyTrip Limited 78,970 +2,530 +3,31% 79,390 76,800 76,440 17 jun
Malibu Boats 36,280 +0,070 +0,19% 36,620 35,800 36,210 17 jun
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 jul '23
Manhattan Associates 232,750 +3,910 +1,71% 233,490 226,415 228,840 17 jun
Manhattan Bridge ... 5,080 +0,000 +0,00% 5,100 5,000 5,080 17 jun
Manitex Internati... 4,710 -0,110 -2,28% 5,120 4,670 4,820 17 jun
Mannatech 7,980 0,000 0,00% 7,980 7,980 7,980 13 jun
MannKind Corp 4,750 -0,050 -1,04% 4,785 4,620 4,800 17 jun
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 20,020 +0,550 +2,82% 20,530 18,480 19,470 17 jun
Marchex 1,560 +0,010 +0,65% 1,570 1,490 1,550 17 jun
Marine Petroleum ... 3,840 +0,060 +1,59% 3,860 3,800 3,780 17 jun
Marinus Pharmaceu... 1,450 -0,015 -1,02% 1,565 1,355 1,465 17 jun
MarketAxess Holdings 199,360 -0,860 -0,43% 202,270 194,330 200,220 17 jun
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 244,700 +5,250 +2,19% 245,045 237,600 239,450 17 jun
Marten Transport Ltd 17,520 +0,180 +1,04% 17,560 17,150 17,340 17 jun
Martin Midstream ... 3,250 +0,013 +0,39% 3,310 3,170 3,238 17 jun
Marvell Technology 71,820 -1,450 -1,98% 73,440 70,773 73,270 17 jun
Masimo Corp 135,340 -0,350 -0,26% 138,090 135,220 135,690 17 jun
MasterCraft Boat ... 19,970 +0,410 +2,10% 20,030 19,450 19,560 17 jun
Match Group 30,540 -1,010 -3,20% 31,490 30,525 31,550 17 jun
Materialise NV 5,040 -0,070 -1,37% 5,090 5,020 5,110 17 jun
Matrix Service Co... 10,390 -0,040 -0,38% 10,477 10,300 10,430 17 jun
Mattel 17,190 -0,040 -0,23% 17,300 16,980 17,230 17 jun
Matthews Internat... 24,570 -1,880 -7,11% 26,440 24,320 26,450 17 jun
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 105,620 +1,010 +0,97% 106,250 103,850 104,610 17 jun
Medallion Financi... 8,110 -0,020 -0,25% 8,170 7,950 8,130 17 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 0,000 0,00% 1,370 1,320 1,330 17 jun
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 15,130 +0,150 +1,00% 15,600 14,910 14,980 17 jun
Medpace Holdings 395,950 +2,040 +0,52% 398,470 390,100 393,910 17 jun
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 2,880 -0,020 -0,69% 2,910 2,820 2,900 17 jun
Melco Resorts & E... 7,840 +0,060 +0,77% 7,880 7,570 7,780 17 jun
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.559,230 -22,910 -1,45% 1.587,620 1.557,500 1.582,140 17 jun
Mercantile Bank Corp 36,750 +0,650 +1,80% 36,750 35,670 36,100 17 jun
Mercer International 8,520 +0,100 +1,19% 8,530 8,245 8,420 17 jun
Mercury Systems 28,130 -0,560 -1,95% 28,910 27,985 28,690 17 jun
Mereo BioPharma G... 4,250 0,000 0,00% 4,500 4,160 4,250 17 jun
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 80,710 -1,090 -1,33% 81,710 80,700 81,800 17 jun
Merrimack Pharmac... 15,130 0,000 0,00% 0,000 0,000 15,130 17 mei
Merus NV 55,770 -0,780 -1,38% 56,960 54,780 56,550 17 jun
Mesa Laboratories 91,670 +0,070 +0,08% 91,670 89,895 91,600 17 jun
Mesoblast Limited 7,240 -0,040 -0,55% 7,450 7,220 7,280 17 jun
Meta Platforms 506,630 +2,470 +0,49% 510,750 496,010 504,160 17 jun
Methanex Corp 48,330 +0,200 +0,42% 48,460 47,850 48,130 17 jun
MGE Energy 76,010 -0,190 -0,25% 76,840 75,250 76,200 17 jun
MGP Ingredients 74,790 +0,270 +0,36% 75,240 73,630 74,520 17 jun
Microbot Medical 1,040 -0,040 -3,70% 1,100 1,030 1,080 17 jun
Microchip Technology 91,020 -0,330 -0,36% 91,400 89,890 91,350 17 jun
Micron Technology 147,830 +6,470 +4,58% 148,750 142,140 141,360 17 jun
Microsoft Corp 448,370 +5,800 +1,31% 450,940 440,720 442,570 17 jun
MicroStrategy 1.507,260 +11,720 +0,78% 1.569,010 1.421,169 1.495,540 17 jun
Microvision 0,971 -0,019 -1,96% 0,998 0,930 0,990 17 jun
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 20,640 +0,350 +1,72% 20,640 20,140 20,290 17 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 125,090 +1,310 +1,06% 125,120 123,420 123,780 17 jun
Middlefield Banc ... 22,200 +1,330 +6,37% 22,200 20,870 20,870 17 jun
Middlesex Water C... 50,850 -0,400 -0,78% 51,240 50,010 51,250 17 jun
Midland States Ba... 21,630 +0,160 +0,75% 21,630 21,180 21,470 17 jun
MidWestOne Financ... 20,870 +0,560 +2,76% 21,166 20,150 20,310 17 jun
MIND C.T.I. Ltd 1,860 0,000 0,00% 1,880 1,860 1,860 17 jun
MIND Technology 13,000 -0,500 -3,70% 13,320 12,500 13,500 17 jun
MIND Technology 4,370 -0,080 -1,80% 4,450 4,280 4,450 17 jun
Minerva Neuroscie... 3,650 +0,320 +9,61% 3,690 3,340 3,330 17 jun
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 10,940 +0,060 +0,55% 10,950 10,640 10,880 17 jun
MKS Instruments 136,190 +2,420 +1,81% 136,890 132,570 133,770 17 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 137,900 -2,130 -1,52% 139,920 135,270 140,030 17 jun
Molecular Templates 1,320 +0,015 +1,15% 1,440 1,260 1,305 17 jun
Moleculin Biotech 3,940 -0,200 -4,83% 4,550 3,900 4,140 17 jun
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 68,480 +1,350 +2,01% 68,570 66,730 67,130 17 jun
Mondelez Internat... 66,080 +0,230 +0,35% 66,430 65,370 65,850 17 jun
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 827,390 +20,820 +2,58% 830,310 798,310 806,570 17 jun
Monro 23,810 -0,410 -1,69% 24,105 23,520 24,220 17 jun
Monroe Capital Corp 7,640 -0,230 -2,92% 7,710 7,550 7,870 17 jun
Monster Beverage ... 49,130 +1,100 +2,29% 49,340 47,630 48,030 17 jun
Morningstar 289,150 +5,180 +1,82% 290,070 282,160 283,970 17 jun
Motorcar Parts of... 6,090 +0,510 +9,14% 6,200 5,190 5,580 17 jun
Mr Cooper Group 82,700 +0,910 +1,11% 82,870 80,870 81,790 17 jun
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 2,670 +0,010 +0,38% 2,770 2,510 2,660 17 jun
Multi-Asset Diver... 15,600 +0,020 +0,13% 15,650 15,516 15,580 17 jun
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 2,690 -0,120 -4,27% 2,810 2,502 2,810 17 jun
MYR Group 140,070 +1,010 +0,73% 140,890 138,160 139,060 17 jun
Myriad Genetics 24,030 +0,830 +3,58% 24,070 22,930 23,200 17 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