Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,330 -0,020 -0,14% 14,530 14,300 14,350 07 mei
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 103,000 -0,510 -0,49% 104,430 101,900 103,510 07 mei
MacroGenics 16,050 -0,320 -1,95% 16,370 15,620 16,370 07 mei
Madrigal Pharmace... 217,920 -17,650 -7,49% 230,490 214,955 235,570 07 mei
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 12,250 +0,140 +1,16% 12,360 12,250 12,110 07 mei
Magyar Bancorp 11,000 -0,050 -0,45% 11,260 10,769 11,050 07 mei
Maiden Holdings Ltd 2,130 -0,100 -4,48% 2,260 2,090 2,230 07 mei
MakeMyTrip Limited 71,810 -1,940 -2,63% 72,780 70,150 73,750 07 mei
Malibu Boats 34,470 +0,230 +0,67% 34,480 34,040 34,240 07 mei
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 216,770 +3,380 +1,58% 217,430 214,315 213,390 07 mei
Manhattan Bridge ... 4,970 +0,010 +0,20% 5,031 4,960 4,960 07 mei
Manitex Internati... 6,315 -1,285 -16,91% 0,000 0,000 7,600 07 mei
Mannatech 7,630 -0,380 -4,74% 7,890 7,520 8,010 07 mei
MannKind Corp 4,485 +0,085 +1,93% 4,530 4,380 4,400 07 mei
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 20,210 -0,460 -2,23% 0,000 0,000 20,670 07 mei
Marchex 1,320 -0,060 -4,35% 1,420 1,320 1,380 07 mei
Marine Petroleum ... 4,160 +0,120 +2,97% 4,180 4,150 4,040 07 mei
Marinus Pharmaceu... 1,560 +0,080 +5,41% 0,000 0,000 1,480 07 mei
MarketAxess Holdings 200,770 -5,030 -2,44% 210,300 198,010 205,800 07 mei
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 235,960 -0,860 -0,36% 238,270 235,660 236,820 07 mei
Marten Transport Ltd 17,540 +0,010 +0,06% 17,630 17,510 17,530 07 mei
Martin Midstream ... 2,930 +0,070 +2,45% 2,930 2,770 2,860 07 mei
Marvell Technology 68,680 -1,140 -1,63% 0,000 0,000 69,820 07 mei
Masimo Corp 135,950 -2,050 -1,49% 139,200 135,685 138,000 07 mei
MasterCraft Boat ... 20,090 -0,170 -0,84% 20,520 20,090 20,260 07 mei
Match Group 31,500 -0,740 -2,30% 0,000 0,000 32,240 07 mei
Materialise NV 5,300 -0,140 -2,57% 5,500 5,285 5,440 07 mei
Matrix Service Co... 11,930 -0,030 -0,25% 12,240 11,930 11,960 07 mei
Mattel 18,725 +0,055 +0,29% 18,990 18,700 18,670 07 mei
Matthews Internat... 28,710 +0,820 +2,94% 28,930 28,180 27,890 07 mei
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 109,920 -0,030 -0,03% 110,220 109,570 109,950 07 mei
Medallion Financi... 7,910 -0,220 -2,71% 8,200 7,840 8,130 07 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 1,330 +0,010 +0,76% 1,400 1,330 1,320 07 mei
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 18,950 +0,050 +0,26% 19,170 18,620 18,900 07 mei
Medpace Holdings 402,100 +1,360 +0,34% 409,190 398,300 400,740 07 mei
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,180 -0,020 -0,63% 3,200 2,990 3,200 07 mei
Melco Resorts & E... 7,660 +0,290 +3,93% 0,000 0,000 7,370 07 mei
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.688,690 +34,840 +2,11% 0,000 0,000 1.653,850 07 mei
Mercantile Bank Corp 39,500 +0,120 +0,30% 39,750 39,400 39,380 07 mei
Mercer International 10,510 -0,310 -2,87% 10,910 10,460 10,820 07 mei
Mercury Systems 29,100 -0,070 -0,24% 29,600 28,980 29,170 07 mei
Mereo BioPharma G... 3,015 -0,085 -2,74% 0,000 0,000 3,100 07 mei
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 80,440 +0,930 +1,17% 81,540 79,550 79,510 07 mei
Merrimack Pharmac... 15,060 +0,060 +0,40% 15,060 15,000 15,000 07 mei
Merus NV 48,740 +1,400 +2,96% 48,760 47,410 47,340 07 mei
Mesa Laboratories 115,180 -0,270 -0,23% 118,320 115,180 115,450 07 mei
Mesoblast Limited 7,955 -0,055 -0,69% 0,000 0,000 8,010 07 mei
Meta Platforms 468,240 +2,560 +0,55% 0,000 0,000 465,680 07 mei
Methanex Corp 49,970 +0,850 +1,73% 50,150 49,120 49,120 07 mei
MGE Energy 79,810 -0,490 -0,61% 81,000 79,570 80,300 07 mei
MGP Ingredients 80,800 +2,210 +2,81% 81,050 78,510 78,590 07 mei
Microbot Medical 0,953 -0,017 -1,77% 0,000 0,000 0,970 07 mei
Microchip Technology 92,060 -1,700 -1,81% 0,000 0,000 93,760 07 mei
Micron Technology 119,210 -0,920 -0,77% 0,000 0,000 120,130 07 mei
Microsoft Corp 409,340 -4,200 -1,02% 0,000 0,000 413,540 07 mei
MicroStrategy 1.257,450 -11,360 -0,90% 0,000 0,000 1.268,810 07 mei
Microvision 1,620 -0,050 -2,99% 1,690 1,610 1,670 07 mei
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 21,180 -0,090 -0,42% 21,800 21,120 21,270 07 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 141,950 +1,960 +1,40% 143,160 140,010 139,990 07 mei
Middlefield Banc ... 24,030 -0,370 -1,52% 24,400 23,112 24,400 07 mei
Middlesex Water C... 54,470 +0,660 +1,23% 55,030 53,660 53,810 07 mei
Midland States Ba... 23,490 -0,170 -0,72% 23,870 23,450 23,660 07 mei
MidWestOne Financ... 21,080 -0,180 -0,85% 21,544 21,030 21,260 07 mei
MIND C.T.I. Ltd 1,885 +0,005 +0,27% 1,900 1,870 1,880 07 mei
MIND Technology 10,950 -0,230 -2,06% 11,100 10,210 11,180 07 mei
MIND Technology 5,725 -0,115 -1,97% 5,910 5,725 5,840 07 mei
Minerva Neuroscie... 2,496 +0,156 +6,65% 2,590 2,334 2,340 07 mei
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 13,400 -0,160 -1,18% 13,700 13,390 13,560 07 mei
MKS Instruments 123,170 -1,760 -1,41% 126,570 123,140 124,930 07 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 121,050 -1,080 -0,88% 0,000 0,000 122,130 07 mei
Molecular Templates 1,640 0,000 0,00% 1,670 1,558 1,640 07 mei
Moleculin Biotech 5,030 -0,010 -0,20% 5,440 4,850 5,040 07 mei
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 68,930 +0,330 +0,48% 69,185 68,695 68,600 07 mei
Mondelez Internat... 70,900 +0,970 +1,39% 0,000 0,000 69,930 07 mei
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 702,220 -30,830 -4,21% 725,000 702,000 733,050 07 mei
Monro 26,250 +0,100 +0,38% 26,530 26,050 26,150 07 mei
Monroe Capital Corp 7,240 +0,020 +0,28% 7,300 7,200 7,220 07 mei
Monster Beverage ... 54,690 +0,470 +0,87% 0,000 0,000 54,220 07 mei
Morningstar 299,860 +0,880 +0,29% 302,260 299,020 298,980 07 mei
Motorcar Parts of... 5,270 -0,110 -2,04% 5,580 5,140 5,380 07 mei
Mr Cooper Group 81,770 +0,520 +0,64% 82,825 81,660 81,250 07 mei
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 5,740 -0,290 -4,81% 0,000 0,000 6,030 07 mei
Multi-Asset Diver... 15,830 +0,050 +0,32% 15,880 15,820 15,780 07 mei
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 4,470 -0,310 -6,49% 0,000 0,000 4,780 07 mei
MYR Group 153,590 +1,170 +0,77% 159,030 153,090 152,420 07 mei
Myriad Genetics 19,780 -0,190 -0,95% 20,340 19,500 19,970 07 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