Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,300 +0,020 +0,14% 14,340 14,110 14,280 24 apr
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 100,720 +1,920 +1,94% 101,845 98,400 98,800 24 apr
MacroGenics 15,700 -0,530 -3,27% 16,480 15,470 16,230 24 apr
Madrigal Pharmace... 204,650 -13,730 -6,29% 220,000 204,160 218,380 24 apr
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 11,610 -0,140 -1,19% 11,820 11,550 11,750 24 apr
Magyar Bancorp 11,250 +0,350 +3,21% 11,250 10,900 10,900 24 apr
Maiden Holdings Ltd 2,120 -0,060 -2,75% 2,160 2,065 2,180 24 apr
MakeMyTrip Limited 65,540 +0,340 +0,52% 67,190 65,260 65,200 24 apr
Malibu Boats 34,740 +0,730 +2,15% 35,070 33,780 34,010 24 apr
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 206,320 -24,310 -10,54% 217,970 205,175 230,630 24 apr
Manhattan Bridge ... 5,110 +0,055 +1,09% 5,110 5,030 5,055 24 apr
Manitex Internati... 5,590 +0,160 +2,95% 5,730 5,520 5,430 24 apr
Mannatech 8,333 0,000 0,00% 8,333 8,200 8,333 19 apr
MannKind Corp 4,190 +0,030 +0,72% 4,290 4,150 4,160 24 apr
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 19,090 -0,350 -1,80% 20,040 18,670 19,440 24 apr
Marchex 1,370 +0,025 +1,86% 1,395 1,300 1,345 24 apr
Marine Petroleum ... 4,308 -0,042 -0,96% 4,340 4,260 4,350 24 apr
Marinus Pharmaceu... 1,440 0,000 0,00% 1,460 1,390 1,440 24 apr
MarketAxess Holdings 204,220 -0,550 -0,27% 205,230 201,325 204,770 24 apr
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 244,060 +4,370 +1,82% 249,620 243,310 239,690 24 apr
Marten Transport Ltd 16,630 -0,100 -0,60% 16,640 16,370 16,730 24 apr
Martin Midstream ... 2,730 +0,130 +5,00% 2,740 2,500 2,600 24 apr
Marvell Technology 64,850 +0,990 +1,55% 65,660 63,580 63,860 24 apr
Masimo Corp 135,920 -1,030 -0,75% 137,755 131,230 136,950 24 apr
MasterCraft Boat ... 21,310 +0,260 +1,24% 21,346 21,000 21,050 24 apr
Match Group 31,940 +0,250 +0,79% 32,020 31,413 31,690 24 apr
Materialise NV 5,270 +0,100 +1,93% 5,349 5,150 5,170 24 apr
Matrix Service Co... 11,540 -0,010 -0,09% 11,700 11,450 11,550 24 apr
Mattel 19,180 +0,450 +2,40% 20,070 19,080 18,730 24 apr
Matthews Internat... 26,920 -0,360 -1,32% 27,290 26,746 27,280 24 apr
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 108,530 +0,600 +0,56% 108,600 107,520 107,930 24 apr
Medallion Financi... 8,280 +0,120 +1,47% 8,320 8,030 8,160 24 apr
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 1,355 +0,025 +1,88% 1,390 1,320 1,330 24 apr
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 17,590 +1,180 +7,19% 17,730 16,260 16,410 24 apr
Medpace Holdings 397,560 -9,590 -2,36% 421,000 393,225 407,150 24 apr
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,260 -0,072 -2,17% 3,450 3,220 3,332 24 apr
Melco Resorts & E... 6,270 +0,070 +1,13% 6,305 6,110 6,200 24 apr
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.370,000 -25,000 -1,79% 1.399,700 1.360,000 1.395,000 24 apr
Mercantile Bank Corp 36,890 -0,060 -0,16% 36,960 36,290 36,950 24 apr
Mercer International 10,230 +0,260 +2,61% 10,250 9,970 9,970 24 apr
Mercury Systems 28,480 +1,040 +3,79% 28,590 27,300 27,440 24 apr
Mereo BioPharma G... 2,780 0,000 0,00% 2,885 2,760 2,780 24 apr
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 74,030 -0,150 -0,20% 74,640 73,370 74,180 24 apr
Merrimack Pharmac... 14,710 -0,020 -0,14% 14,765 14,710 14,730 24 apr
Merus NV 41,970 +1,150 +2,82% 42,020 40,600 40,820 24 apr
Mesa Laboratories 104,470 -2,150 -2,02% 108,778 103,255 106,620 24 apr
Mesoblast Limited 6,220 +0,220 +3,67% 6,239 5,820 6,000 24 apr
Meta Platforms 493,500 -2,600 -0,52% 510,000 484,580 496,100 24 apr
Methanex Corp 47,710 -0,240 -0,50% 48,300 47,515 47,950 24 apr
MGE Energy 78,970 +0,760 +0,97% 79,270 77,230 78,210 24 apr
MGP Ingredients 77,900 -1,660 -2,09% 79,014 76,775 79,560 24 apr
Microbot Medical 0,891 +0,011 +1,26% 0,900 0,865 0,880 24 apr
Microchip Technology 90,680 +4,490 +5,21% 91,690 89,400 86,190 24 apr
Micron Technology 111,780 -0,680 -0,60% 113,950 109,230 112,460 24 apr
Microsoft Corp 409,060 +1,490 +0,37% 412,470 406,780 407,570 24 apr
MicroStrategy 1.265,670 -72,970 -5,45% 1.345,000 1.260,000 1.338,640 24 apr
Microvision 1,430 +0,030 +2,14% 1,480 1,405 1,400 24 apr
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 20,420 -0,260 -1,26% 20,630 20,120 20,680 24 apr
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 144,690 -0,670 -0,46% 145,755 143,505 145,360 24 apr
Middlefield Banc ... 22,730 -0,020 -0,09% 22,970 22,340 22,750 24 apr
Middlesex Water C... 49,080 +0,840 +1,74% 49,390 47,580 48,240 24 apr
Midland States Ba... 24,330 0,000 0,00% 24,370 23,810 24,330 24 apr
MidWestOne Financ... 21,450 +0,100 +0,47% 21,680 20,860 21,350 24 apr
MIND C.T.I. Ltd 1,870 -0,010 -0,53% 1,890 1,860 1,880 24 apr
MIND Technology 4,260 0,000 0,00% 4,260 4,060 4,260 23 apr
MIND Technology 8,900 +0,800 +9,88% 8,990 8,300 8,100 24 apr
Minerva Neuroscie... 2,520 -0,010 -0,40% 2,530 2,470 2,530 24 apr
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 12,660 -0,280 -2,16% 13,040 12,600 12,940 24 apr
MKS Instruments 113,780 +1,220 +1,08% 114,792 111,210 112,560 24 apr
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 108,850 +0,960 +0,89% 111,290 106,640 107,890 24 apr
Molecular Templates 1,640 +0,090 +5,81% 1,670 1,520 1,550 24 apr
Moleculin Biotech 4,350 -0,250 -5,43% 4,622 4,350 4,600 24 apr
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 68,920 -0,530 -0,76% 69,750 68,855 69,450 24 apr
Mondelez Internat... 71,310 +0,560 +0,79% 71,535 69,865 70,750 24 apr
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 31 mei
Monolithic Power ... 642,210 +30,840 +5,04% 655,230 628,260 611,370 24 apr
Monro 29,910 -0,740 -2,41% 30,450 29,540 30,650 24 apr
Monroe Capital Corp 7,280 +0,070 +0,97% 7,320 7,190 7,210 24 apr
Monster Beverage ... 54,330 +0,600 +1,12% 54,870 53,000 53,730 24 apr
Morningstar 302,360 +1,950 +0,65% 302,850 297,790 300,410 24 apr
Motorcar Parts of... 5,550 -0,140 -2,46% 5,850 5,480 5,690 24 apr
Mr Cooper Group 81,720 +2,240 +2,82% 81,980 78,390 79,480 24 apr
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 3,770 +1,040 +38,10% 4,090 2,805 2,730 24 apr
Multi-Asset Diver... 15,600 +0,009 +0,06% 15,630 15,530 15,591 24 apr
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 3,890 -0,260 -6,26% 4,520 3,790 4,150 24 apr
MYR Group 164,600 +0,220 +0,13% 167,710 163,045 164,380 24 apr
Myriad Genetics 18,630 +0,030 +0,16% 18,840 18,370 18,600 24 apr
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