Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,390 -0,090 -0,62% 14,560 14,370 14,480 13 mei
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 102,620 +0,680 +0,67% 103,680 101,300 101,940 13 mei
MacroGenics 4,380 +1,070 +32,33% 4,450 3,400 3,310 13 mei
Madrigal Pharmace... 211,320 +6,070 +2,96% 217,035 205,990 205,250 13 mei
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 12,410 +0,010 +0,08% 12,500 12,400 12,400 13 mei
Magyar Bancorp 11,060 -0,010 -0,09% 11,100 11,050 11,070 13 mei
Maiden Holdings Ltd 2,160 -0,040 -1,82% 2,200 2,160 2,200 13 mei
MakeMyTrip Limited 75,600 +0,600 +0,80% 76,620 74,850 75,000 13 mei
Malibu Boats 36,650 +0,690 +1,92% 37,410 36,350 35,960 13 mei
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 213,620 -4,110 -1,89% 219,190 213,440 217,730 13 mei
Manhattan Bridge ... 4,985 -0,115 -2,25% 5,100 4,890 5,100 13 mei
Manitex Internati... 6,960 +0,490 +7,57% 7,220 6,480 6,470 13 mei
Mannatech 7,360 -0,590 -7,42% 7,360 7,360 7,950 13 mei
MannKind Corp 4,410 +0,090 +2,08% 4,425 4,275 4,320 13 mei
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 17,260 +0,100 +0,58% 18,405 17,000 17,160 13 mei
Marchex 1,275 +0,015 +1,19% 1,276 1,260 1,260 13 mei
Marine Petroleum ... 4,210 -0,010 -0,24% 4,290 4,210 4,220 13 mei
Marinus Pharmaceu... 1,350 +0,020 +1,50% 1,420 1,330 1,330 13 mei
MarketAxess Holdings 205,930 -0,180 -0,09% 212,763 205,870 206,110 13 mei
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 237,500 -2,960 -1,23% 241,700 236,210 240,460 13 mei
Marten Transport Ltd 18,030 +0,040 +0,22% 18,220 17,970 17,990 13 mei
Martin Midstream ... 2,940 -0,050 -1,67% 3,000 2,760 2,990 13 mei
Marvell Technology 69,020 +0,550 +0,80% 70,530 68,850 68,470 13 mei
Masimo Corp 116,160 -5,600 -4,60% 123,060 116,000 121,760 13 mei
MasterCraft Boat ... 20,970 +0,470 +2,29% 21,670 20,860 20,500 13 mei
Match Group 30,960 +0,270 +0,88% 31,570 30,510 30,690 13 mei
Materialise NV 5,200 +0,070 +1,36% 5,240 5,120 5,130 13 mei
Matrix Service Co... 10,890 -0,020 -0,18% 11,230 10,650 10,910 13 mei
Mattel 18,790 +0,130 +0,70% 18,980 18,745 18,660 13 mei
Matthews Internat... 28,940 +0,110 +0,38% 29,290 28,910 28,830 13 mei
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 108,000 -1,650 -1,50% 110,220 107,900 109,650 13 mei
Medallion Financi... 8,070 +0,090 +1,13% 8,170 7,975 7,980 13 mei
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 1,520 -0,010 -0,65% 1,540 1,480 1,530 13 mei
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 17,650 +0,330 +1,91% 17,970 17,530 17,320 13 mei
Medpace Holdings 389,270 -0,920 -0,24% 396,290 389,025 390,190 13 mei
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,120 +0,100 +3,31% 3,120 3,000 3,020 13 mei
Melco Resorts & E... 8,280 +0,430 +5,48% 8,330 8,010 7,850 13 mei
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.677,340 -16,630 -0,98% 1.710,000 1.671,000 1.693,970 13 mei
Mercantile Bank Corp 39,010 -0,600 -1,51% 39,840 38,950 39,610 13 mei
Mercer International 10,900 +0,390 +3,71% 11,030 10,470 10,510 13 mei
Mercury Systems 28,750 +0,760 +2,72% 29,760 28,125 27,990 13 mei
Mereo BioPharma G... 2,970 -0,060 -1,98% 3,140 2,970 3,030 13 mei
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 80,830 0,000 0,00% 81,870 80,580 80,830 13 mei
Merrimack Pharmac... 15,100 -0,020 -0,13% 15,130 15,100 15,120 13 mei
Merus NV 45,850 +1,330 +2,99% 46,630 44,740 44,520 13 mei
Mesa Laboratories 116,360 +0,320 +0,28% 118,580 115,240 116,040 13 mei
Mesoblast Limited 6,980 -0,380 -5,16% 7,230 6,875 7,360 13 mei
Meta Platforms 468,010 -8,190 -1,72% 473,350 462,850 476,200 13 mei
Methanex Corp 52,830 +2,350 +4,66% 53,550 50,670 50,480 13 mei
MGE Energy 81,560 +0,380 +0,47% 81,962 81,150 81,180 13 mei
MGP Ingredients 82,040 -1,030 -1,24% 84,240 81,380 83,070 13 mei
Microbot Medical 0,928 +0,004 +0,47% 0,978 0,918 0,923 13 mei
Microchip Technology 92,540 +1,040 +1,14% 93,450 92,140 91,500 13 mei
Micron Technology 123,000 +1,760 +1,45% 124,110 121,650 121,240 13 mei
Microsoft Corp 413,720 -1,020 -0,25% 418,348 410,820 414,740 13 mei
MicroStrategy 1.245,960 +65,480 +5,55% 1.264,151 1.203,000 1.180,480 13 mei
Microvision 1,250 +0,035 +2,88% 1,360 1,216 1,215 13 mei
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 21,650 +0,130 +0,60% 21,700 21,361 21,520 13 mei
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 137,220 -0,870 -0,63% 139,340 136,710 138,090 13 mei
Middlefield Banc ... 22,250 -0,300 -1,33% 22,550 21,685 22,550 13 mei
Middlesex Water C... 57,890 +0,010 +0,02% 59,215 57,749 57,880 13 mei
Midland States Ba... 23,665 -0,085 -0,36% 23,930 23,610 23,750 13 mei
MidWestOne Financ... 21,220 -0,490 -2,26% 21,970 21,220 21,710 13 mei
MIND C.T.I. Ltd 1,880 -0,010 -0,53% 1,920 1,860 1,890 13 mei
MIND Technology 4,480 +0,010 +0,22% 4,480 4,200 4,470 13 mei
MIND Technology 14,100 -0,050 -0,35% 14,250 13,915 14,150 13 mei
Minerva Neuroscie... 2,440 +0,050 +2,10% 2,480 2,408 2,390 13 mei
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 14,180 +0,810 +6,06% 14,260 12,830 13,370 13 mei
MKS Instruments 118,710 -11,790 -9,03% 124,430 118,450 130,500 13 mei
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 125,700 +8,390 +7,15% 126,880 119,030 117,310 13 mei
Molecular Templates 1,400 -0,080 -5,41% 1,550 1,270 1,480 13 mei
Moleculin Biotech 4,670 -0,090 -1,89% 4,900 4,620 4,760 13 mei
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 67,260 -0,470 -0,69% 68,230 66,635 67,730 13 mei
Mondelez Internat... 71,760 +0,560 +0,79% 71,940 71,210 71,200 13 mei
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 703,050 +0,510 +0,07% 710,050 697,580 702,540 13 mei
Monro 27,080 +0,550 +2,07% 27,860 26,870 26,530 13 mei
Monroe Capital Corp 7,220 +0,010 +0,14% 7,280 7,200 7,210 13 mei
Monster Beverage ... 54,720 -0,740 -1,33% 55,800 54,625 55,460 13 mei
Morningstar 296,400 -1,980 -0,66% 300,310 295,485 298,380 13 mei
Motorcar Parts of... 5,010 -0,060 -1,18% 5,410 4,910 5,070 13 mei
Mr Cooper Group 80,980 -2,990 -3,56% 85,000 80,780 83,970 13 mei
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 5,780 -0,310 -5,09% 6,250 5,580 6,090 13 mei
Multi-Asset Diver... 15,790 -0,070 -0,44% 15,900 15,790 15,860 13 mei
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 4,240 +0,070 +1,67% 4,444 3,870 4,170 13 mei
MYR Group 153,480 -7,220 -4,49% 161,090 153,120 160,700 13 mei
Myriad Genetics 24,930 -0,540 -2,12% 25,860 24,885 25,470 13 mei
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