Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,420 +0,120 +0,84% 14,450 14,277 14,300 03 mei
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 102,850 +3,870 +3,91% 103,490 101,600 98,980 03 mei
MacroGenics 15,670 +0,450 +2,96% 16,140 15,320 15,220 03 mei
Madrigal Pharmace... 229,840 +13,790 +6,38% 234,470 221,250 216,050 03 mei
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 12,010 +0,110 +0,92% 12,090 11,920 11,900 03 mei
Magyar Bancorp 10,990 +0,060 +0,55% 11,060 10,760 10,930 03 mei
Maiden Holdings Ltd 2,250 +0,040 +1,81% 2,270 2,160 2,210 03 mei
MakeMyTrip Limited 72,390 +1,920 +2,72% 73,620 70,390 70,470 03 mei
Malibu Boats 32,640 +0,850 +2,67% 32,950 32,130 31,790 03 mei
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 210,760 +1,920 +0,92% 212,820 208,000 208,840 03 mei
Manhattan Bridge ... 4,990 -0,108 -2,12% 5,100 4,970 5,098 03 mei
Manitex Internati... 5,620 -0,170 -2,94% 6,310 5,410 5,790 03 mei
Mannatech 8,010 -0,060 -0,74% 8,010 8,010 8,070 03 mei
MannKind Corp 4,390 +0,020 +0,46% 4,490 4,340 4,370 03 mei
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 17,520 +0,450 +2,64% 18,210 17,130 17,070 03 mei
Marchex 1,360 0,000 0,00% 1,380 1,360 1,360 03 mei
Marine Petroleum ... 4,150 -0,053 -1,25% 4,322 4,150 4,203 03 mei
Marinus Pharmaceu... 1,510 +0,060 +4,14% 1,650 1,480 1,450 03 mei
MarketAxess Holdings 203,820 -5,300 -2,53% 211,460 202,440 209,120 03 mei
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 234,590 -0,970 -0,41% 238,760 234,300 235,560 03 mei
Marten Transport Ltd 17,440 +0,220 +1,28% 17,610 17,260 17,220 03 mei
Martin Midstream ... 2,880 0,000 0,00% 3,000 2,770 2,880 03 mei
Marvell Technology 68,540 +1,870 +2,80% 69,380 67,580 66,670 03 mei
Masimo Corp 137,000 +0,750 +0,55% 137,850 136,180 136,250 03 mei
MasterCraft Boat ... 20,050 +0,130 +0,65% 20,485 20,010 19,920 03 mei
Match Group 31,930 +0,640 +2,05% 32,290 31,570 31,290 03 mei
Materialise NV 5,390 +0,120 +2,28% 5,400 5,231 5,270 03 mei
Matrix Service Co... 11,740 +0,170 +1,47% 11,990 11,510 11,570 03 mei
Mattel 18,450 +0,020 +0,11% 18,750 18,450 18,430 03 mei
Matthews Internat... 28,590 +1,470 +5,42% 30,210 28,520 27,120 03 mei
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 109,000 +0,350 +0,32% 109,960 108,325 108,650 03 mei
Medallion Financi... 7,970 +0,120 +1,53% 8,000 7,840 7,850 03 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 1,310 -0,070 -5,07% 1,373 1,290 1,380 03 mei
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 18,650 -0,190 -1,01% 19,290 18,370 18,840 03 mei
Medpace Holdings 392,570 +1,500 +0,38% 399,900 392,380 391,070 03 mei
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,060 0,000 0,00% 3,185 3,060 3,060 03 mei
Melco Resorts & E... 7,240 +0,090 +1,26% 7,320 7,110 7,150 03 mei
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.630,560 +124,570 +8,27% 1.680,000 1.617,000 1.505,990 03 mei
Mercantile Bank Corp 38,470 +0,330 +0,87% 38,820 38,350 38,140 03 mei
Mercer International 10,600 +0,090 +0,86% 10,836 10,460 10,510 03 mei
Mercury Systems 29,040 -0,310 -1,06% 29,870 28,860 29,350 03 mei
Mereo BioPharma G... 3,260 +0,150 +4,82% 3,350 3,140 3,110 03 mei
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 78,970 +1,940 +2,52% 79,110 76,950 77,030 03 mei
Merrimack Pharmac... 15,000 -0,030 -0,20% 15,030 14,995 15,030 03 mei
Merus NV 48,360 +0,860 +1,81% 49,500 47,990 47,500 03 mei
Mesa Laboratories 115,500 +2,130 +1,88% 116,420 112,480 113,370 03 mei
Mesoblast Limited 7,500 +0,210 +2,88% 7,600 7,110 7,290 03 mei
Meta Platforms 452,050 +10,370 +2,35% 454,170 443,850 441,680 03 mei
Methanex Corp 48,230 +0,110 +0,23% 48,770 48,000 48,120 03 mei
MGE Energy 79,910 -0,380 -0,47% 80,660 78,790 80,290 03 mei
MGP Ingredients 80,620 -1,640 -1,99% 82,867 79,265 82,260 03 mei
Microbot Medical 0,980 -0,019 -1,87% 0,998 0,970 0,999 03 mei
Microchip Technology 91,360 +1,900 +2,12% 92,580 90,650 89,460 03 mei
Micron Technology 114,685 +2,355 +2,10% 115,480 113,450 112,330 03 mei
Microsoft Corp 406,800 +8,960 +2,25% 407,150 401,860 397,840 03 mei
MicroStrategy 1.223,010 +93,590 +8,29% 1.242,000 1.172,820 1.129,420 03 mei
Microvision 1,610 +0,030 +1,90% 1,680 1,580 1,580 03 mei
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 21,320 +0,330 +1,57% 21,450 20,961 20,990 03 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 140,080 +1,210 +0,87% 142,650 138,670 138,870 03 mei
Middlefield Banc ... 23,190 +0,590 +2,61% 23,190 22,810 22,600 03 mei
Middlesex Water C... 53,130 +0,710 +1,35% 53,150 52,120 52,420 03 mei
Midland States Ba... 23,750 -0,060 -0,25% 24,160 23,600 23,810 03 mei
MidWestOne Financ... 21,350 -0,100 -0,47% 21,800 21,280 21,450 03 mei
MIND C.T.I. Ltd 1,885 +0,005 +0,27% 1,900 1,850 1,880 03 mei
MIND Technology 5,800 -0,320 -5,23% 6,179 5,760 6,120 03 mei
MIND Technology 11,162 +0,162 +1,48% 11,200 10,600 11,000 03 mei
Minerva Neuroscie... 2,370 +0,020 +0,85% 2,410 2,360 2,350 03 mei
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 13,380 +0,290 +2,22% 13,820 13,130 13,090 03 mei
MKS Instruments 122,020 +4,040 +3,42% 123,740 121,110 117,980 03 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 125,000 -0,590 -0,47% 126,400 122,010 125,590 03 mei
Molecular Templates 1,670 -0,055 -3,19% 1,779 1,630 1,725 03 mei
Moleculin Biotech 5,020 -0,130 -2,52% 5,410 5,000 5,150 03 mei
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 69,010 +0,860 +1,26% 69,460 67,865 68,150 03 mei
Mondelez Internat... 69,890 -0,610 -0,87% 70,740 69,325 70,500 03 mei
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 707,220 -5,670 -0,80% 727,950 701,210 712,890 03 mei
Monro 26,990 +0,050 +0,19% 27,980 26,900 26,940 03 mei
Monroe Capital Corp 7,240 -0,030 -0,41% 7,360 7,210 7,270 03 mei
Monster Beverage ... 55,000 +1,610 +3,02% 55,405 52,950 53,390 03 mei
Morningstar 294,030 +3,050 +1,05% 296,000 292,890 290,980 03 mei
Motorcar Parts of... 5,640 +0,030 +0,53% 5,860 5,480 5,610 03 mei
Mr Cooper Group 80,100 +1,450 +1,84% 80,400 79,237 78,650 03 mei
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 4,165 -0,465 -10,04% 4,870 4,130 4,630 03 mei
Multi-Asset Diver... 15,730 +0,011 +0,07% 15,800 15,680 15,719 03 mei
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 4,180 -0,100 -2,34% 5,490 4,060 4,280 03 mei
MYR Group 143,920 -8,070 -5,31% 155,390 142,810 151,990 03 mei
Myriad Genetics 19,470 +0,250 +1,30% 20,090 19,400 19,220 03 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