Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,070 +0,050 +0,36% 14,120 13,990 14,020 31 mei
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 101,140 -0,090 -0,09% 101,500 98,325 101,230 31 mei
MacroGenics 4,095 -0,145 -3,42% 4,410 4,060 4,240 31 mei
Madrigal Pharmace... 236,400 +10,910 +4,84% 236,720 221,875 225,490 31 mei
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 10,625 -0,075 -0,70% 10,730 10,600 10,700 31 mei
Magyar Bancorp 11,025 -0,025 -0,23% 11,050 10,710 11,050 31 mei
Maiden Holdings Ltd 2,130 +0,060 +2,90% 2,145 2,055 2,070 31 mei
MakeMyTrip Limited 75,510 +0,020 +0,03% 77,057 73,840 75,490 31 mei
Malibu Boats 38,445 +0,885 +2,36% 38,704 37,495 37,560 31 mei
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 219,540 +3,180 +1,47% 219,990 212,390 216,360 31 mei
Manhattan Bridge ... 5,310 +0,020 +0,38% 5,310 5,080 5,290 31 mei
Manitex Internati... 6,190 -0,375 -5,71% 6,590 6,121 6,565 31 mei
Mannatech 7,745 +0,085 +1,11% 7,745 7,500 7,660 31 mei
MannKind Corp 4,675 +0,175 +3,89% 4,680 4,500 4,500 31 mei
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 19,540 -0,500 -2,50% 20,650 18,900 20,040 31 mei
Marchex 1,400 +0,040 +2,94% 1,410 1,350 1,360 31 mei
Marine Petroleum ... 4,189 -0,081 -1,89% 4,200 4,060 4,270 31 mei
Marinus Pharmaceu... 1,415 -0,045 -3,08% 1,585 1,410 1,460 31 mei
MarketAxess Holdings 199,000 +1,320 +0,67% 199,750 196,455 197,680 31 mei
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 231,210 +2,250 +0,98% 231,390 227,440 228,960 31 mei
Marten Transport Ltd 17,720 +0,300 +1,72% 17,730 17,480 17,420 31 mei
Martin Midstream ... 3,120 -0,140 -4,29% 3,290 3,090 3,260 31 mei
Marvell Technology 68,860 -7,990 -10,40% 76,470 67,060 76,850 31 mei
Masimo Corp 124,500 -1,670 -1,32% 127,250 123,450 126,170 31 mei
MasterCraft Boat ... 21,110 +0,240 +1,15% 21,270 20,858 20,870 31 mei
Match Group 30,645 +0,685 +2,29% 30,670 29,600 29,960 31 mei
Materialise NV 4,997 -0,063 -1,25% 5,105 4,980 5,060 31 mei
Matrix Service Co... 12,080 +0,160 +1,34% 12,140 11,760 11,920 31 mei
Mattel 17,805 +0,325 +1,86% 17,810 17,460 17,480 31 mei
Matthews Internat... 28,300 +0,070 +0,25% 28,745 28,260 28,230 31 mei
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 109,025 +0,635 +0,59% 109,550 108,431 108,390 31 mei
Medallion Financi... 8,310 -0,070 -0,84% 8,540 8,300 8,380 31 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 1,410 +0,080 +6,02% 1,420 1,360 1,330 31 mei
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 16,590 +0,550 +3,43% 16,890 15,840 16,040 31 mei
Medpace Holdings 387,000 +1,300 +0,34% 392,930 381,030 385,700 31 mei
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 2,950 +0,050 +1,72% 2,950 2,823 2,900 31 mei
Melco Resorts & E... 7,840 -0,220 -2,73% 8,100 7,770 8,060 31 mei
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.723,730 +23,780 +1,40% 1.732,000 1.689,790 1.699,950 31 mei
Mercantile Bank Corp 38,240 +0,410 +1,08% 38,480 37,650 37,830 31 mei
Mercer International 9,510 +0,010 +0,11% 9,560 9,410 9,500 31 mei
Mercury Systems 30,940 -0,310 -0,99% 31,670 30,475 31,250 31 mei
Mereo BioPharma G... 3,475 -0,115 -3,20% 3,700 3,385 3,590 31 mei
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 81,200 +0,290 +0,36% 82,000 80,890 80,910 31 mei
Merrimack Pharmac... 15,130 0,000 0,00% 15,165 15,130 15,130 17 mei
Merus NV 53,290 -4,010 -7,00% 57,980 52,775 57,300 31 mei
Mesa Laboratories 95,020 -15,500 -14,02% 118,000 89,190 110,520 31 mei
Mesoblast Limited 7,420 -0,130 -1,72% 7,666 7,280 7,550 31 mei
Meta Platforms 467,270 +0,220 +0,05% 469,120 454,460 467,050 31 mei
Methanex Corp 53,670 +0,670 +1,26% 53,795 52,590 53,000 31 mei
MGE Energy 80,040 +1,900 +2,43% 80,330 78,270 78,140 31 mei
MGP Ingredients 77,730 +1,230 +1,61% 77,810 76,141 76,500 31 mei
Microbot Medical 1,010 +0,010 +1,00% 1,020 0,990 1,000 31 mei
Microchip Technology 97,280 +0,950 +0,99% 97,400 93,770 96,330 31 mei
Micron Technology 125,010 -1,280 -1,01% 127,320 121,010 126,290 31 mei
Microsoft Corp 415,330 +0,660 +0,16% 416,750 404,510 414,670 31 mei
MicroStrategy 1.523,730 -17,270 -1,12% 1.614,820 1.442,000 1.541,000 31 mei
Microvision 1,185 +0,035 +3,04% 1,210 1,141 1,150 31 mei
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 21,400 -0,110 -0,51% 21,650 21,180 21,510 31 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 128,980 +4,890 +3,94% 129,010 124,250 124,090 31 mei
Middlefield Banc ... 21,010 -0,410 -1,91% 21,510 20,690 21,420 31 mei
Middlesex Water C... 53,880 +2,490 +4,85% 53,990 51,770 51,390 31 mei
Midland States Ba... 22,660 +0,060 +0,27% 22,870 22,660 22,600 31 mei
MidWestOne Financ... 21,410 -0,160 -0,74% 21,680 20,920 21,570 31 mei
MIND C.T.I. Ltd 1,880 +0,030 +1,61% 1,900 1,860 1,850 31 mei
MIND Technology 13,860 0,000 0,00% 13,860 13,250 13,860 30 mei
MIND Technology 4,406 +0,006 +0,13% 4,420 4,306 4,400 31 mei
Minerva Neuroscie... 2,640 +0,310 +13,30% 2,640 2,260 2,330 31 mei
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 12,530 +0,030 +0,24% 12,615 12,270 12,500 31 mei
MKS Instruments 126,560 -2,810 -2,17% 130,680 121,800 129,370 31 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 142,460 -9,030 -5,96% 158,129 140,740 151,490 31 mei
Molecular Templates 1,220 0,000 0,00% 1,320 1,180 1,220 31 mei
Moleculin Biotech 4,870 +0,230 +4,96% 4,870 4,729 4,640 31 mei
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 67,020 +0,420 +0,63% 67,170 66,410 66,600 31 mei
Mondelez Internat... 68,540 +0,650 +0,96% 68,550 67,330 67,890 31 mei
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 736,340 -7,560 -1,02% 754,615 706,940 743,900 31 mei
Monro 23,640 +0,030 +0,13% 24,100 23,300 23,610 31 mei
Monroe Capital Corp 7,374 -0,066 -0,89% 7,425 7,302 7,440 31 mei
Monster Beverage ... 51,920 +0,680 +1,33% 51,945 50,890 51,240 31 mei
Morningstar 288,310 +0,880 +0,31% 288,680 284,835 287,430 31 mei
Motorcar Parts of... 5,081 -0,209 -3,95% 5,430 5,070 5,290 31 mei
Mr Cooper Group 83,390 +0,500 +0,60% 83,735 82,180 82,890 31 mei
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 4,525 +0,625 +16,03% 4,780 3,840 3,900 31 mei
Multi-Asset Diver... 15,760 +0,180 +1,16% 15,790 15,580 15,580 31 mei
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 3,362 -0,068 -1,98% 3,630 3,340 3,430 31 mei
MYR Group 154,945 -2,765 -1,75% 158,520 152,560 157,710 31 mei
Myriad Genetics 22,760 +0,300 +1,34% 23,200 22,425 22,460 31 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