Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,810 -0,010 -0,07% 0,000 0,000 14,820 31 jul
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 103,790 -1,780 -1,69% 104,850 102,470 105,570 20 sep
MacroGenics 3,295 -0,095 -2,80% 3,390 3,260 3,390 20 sep
Madrigal Pharmace... 233,441 -8,809 -3,64% 244,225 233,000 242,250 20 sep
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 11,390 -0,150 -1,30% 11,560 11,150 11,540 20 sep
Magyar Bancorp 12,500 +0,237 +1,93% 12,500 12,260 12,263 20 sep
Maiden Holdings Ltd 1,600 +0,110 +7,38% 1,630 1,450 1,490 20 sep
MakeMyTrip Limited 108,240 +1,330 +1,24% 109,697 107,000 106,910 20 sep
Malibu Boats 39,680 -0,270 -0,68% 40,055 39,310 39,950 20 sep
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 jul '23
Manhattan Associates 275,840 +0,670 +0,24% 277,610 271,762 275,170 20 sep
Manhattan Bridge ... 5,330 +0,090 +1,72% 5,410 5,218 5,240 20 sep
Manitex Internati... 5,620 0,000 0,00% 5,660 5,620 5,620 20 sep
Mannatech 7,500 -0,010 -0,13% 7,500 7,500 7,510 20 sep
MannKind Corp 6,600 -0,100 -1,49% 6,740 6,500 6,700 20 sep
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
MARA Holdings Inc 15,540 +0,090 +0,58% 15,610 14,970 15,450 20 sep
Marchex 1,840 +0,150 +8,88% 1,980 1,650 1,690 20 sep
Marine Petroleum ... 3,870 -0,140 -3,49% 4,005 3,870 4,010 20 sep
Marinus Pharmaceu... 1,650 +0,050 +3,12% 1,680 1,550 1,600 20 sep
MarketAxess Holdings 257,300 -2,030 -0,78% 259,660 255,405 259,330 20 sep
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 244,390 -0,070 -0,03% 244,740 240,900 244,460 20 sep
Marten Transport Ltd 17,270 -0,470 -2,65% 17,600 17,200 17,740 20 sep
Martin Midstream ... 3,630 +0,010 +0,28% 3,630 3,550 3,620 20 sep
Marvell Technology 73,880 -1,000 -1,34% 74,750 72,440 74,880 20 sep
Masimo Corp 121,360 +9,630 +8,62% 123,065 113,540 111,730 20 sep
MasterCraft Boat ... 18,490 +0,140 +0,76% 18,500 18,030 18,350 20 sep
Match Group 36,300 -0,540 -1,47% 36,490 35,800 36,840 20 sep
Materialise NV 5,029 -0,121 -2,35% 5,200 5,020 5,150 20 sep
Matrix Service Co... 11,290 +0,490 +4,54% 11,375 10,661 10,800 20 sep
Mattel 19,250 -0,290 -1,48% 19,355 18,955 19,540 20 sep
Matthews Internat... 23,360 -0,910 -3,75% 24,230 23,270 24,270 20 sep
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 99,120 -0,080 -0,08% 99,900 98,450 99,200 20 sep
Medallion Financi... 7,960 +0,040 +0,51% 7,990 7,610 7,920 20 sep
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 1,900 +0,210 +12,43% 2,000 1,740 1,690 20 sep
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 17,610 -0,110 -0,62% 17,900 17,480 17,720 20 sep
Medpace Holdings 365,700 -3,480 -0,94% 370,515 359,440 369,180 20 sep
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 2,980 -0,130 -4,18% 3,250 2,900 3,110 20 sep
Melco Resorts & E... 5,965 +0,115 +1,97% 6,020 5,785 5,850 20 sep
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 2.102,520 -6,880 -0,33% 2.118,605 2.094,680 2.109,400 20 sep
Mercantile Bank Corp 44,000 -2,610 -5,60% 46,260 43,870 46,610 20 sep
Mercer International 6,315 -0,125 -1,94% 6,500 6,210 6,440 20 sep
Mercury Systems 35,910 +0,350 +0,98% 36,000 35,260 35,560 20 sep
Mereo BioPharma G... 4,250 -0,030 -0,70% 4,340 4,180 4,280 20 sep
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 99,600 -0,630 -0,63% 100,298 98,900 100,230 20 sep
Merrimack Pharmac... 15,130 0,000 0,00% 0,000 0,000 15,130 17 mei
Merus NV 49,730 -1,080 -2,13% 51,275 49,500 50,810 20 sep
Mesa Laboratories 128,570 +0,140 +0,11% 133,580 126,740 128,430 20 sep
Mesoblast Limited 6,860 +0,450 +7,02% 6,890 6,600 6,410 20 sep
Meta Platforms 561,350 +2,250 +0,40% 564,500 556,300 559,100 20 sep
Methanex Corp 39,560 -0,940 -2,32% 40,440 39,250 40,500 20 sep
MGE Energy 91,470 +0,770 +0,85% 91,990 91,030 90,700 20 sep
MGP Ingredients 83,860 -1,295 -1,52% 85,610 82,570 85,155 20 sep
Microbot Medical 0,880 -0,003 -0,34% 0,923 0,870 0,883 20 sep
Microchip Technology 76,980 -1,850 -2,35% 77,580 75,805 78,830 20 sep
Micron Technology 90,900 +1,650 +1,85% 90,970 88,330 89,250 20 sep
Microsoft Corp 435,160 -3,530 -0,80% 439,240 434,220 438,690 20 sep
MicroStrategy 144,640 -0,020 -0,01% 148,030 141,640 144,660 20 sep
Microvision 1,120 -0,030 -2,61% 1,160 1,090 1,150 20 sep
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 30,070 -0,690 -2,24% 30,720 29,940 30,760 20 sep
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 141,270 -2,945 -2,04% 143,080 140,770 144,215 20 sep
Middlefield Banc ... 28,420 -1,320 -4,44% 29,150 28,090 29,740 20 sep
Middlesex Water C... 65,220 -2,160 -3,21% 67,440 63,730 67,380 20 sep
Midland States Ba... 22,530 -0,570 -2,47% 23,230 22,500 23,100 20 sep
MidWestOne Financ... 28,860 -1,010 -3,38% 29,660 28,690 29,870 20 sep
MIND C.T.I. Ltd 1,995 +0,005 +0,25% 2,000 1,990 1,990 20 sep
MIND Technology 3,850 -0,020 -0,52% 3,890 3,780 3,870 20 sep
MIND Technology 13,300 0,000 0,00% 0,000 0,000 13,300 04 sep
Minerva Neuroscie... 2,820 +0,003 +0,12% 2,865 2,750 2,817 20 sep
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 8,750 -0,230 -2,56% 8,990 8,740 8,980 20 sep
MKS Instruments 109,880 -4,220 -3,70% 113,120 109,230 114,100 20 sep
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 65,680 -2,340 -3,44% 67,910 64,700 68,020 20 sep
Molecular Templates 1,350 -0,010 -0,74% 1,370 1,300 1,360 20 sep
Moleculin Biotech 2,310 -0,150 -6,10% 2,471 2,300 2,460 20 sep
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 76,340 -0,310 -0,40% 77,280 75,350 76,650 20 sep
Mondelez Internat... 74,291 -0,489 -0,65% 75,490 74,190 74,780 20 sep
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 891,455 -19,665 -2,16% 901,690 870,880 911,120 20 sep
Monro 26,740 -0,300 -1,11% 27,120 26,310 27,040 20 sep
Monroe Capital Corp 7,660 -0,150 -1,92% 7,731 7,561 7,810 20 sep
Monster Beverage ... 51,190 -0,640 -1,23% 51,700 50,990 51,830 20 sep
Morningstar 320,690 -0,130 -0,04% 323,000 317,000 320,820 20 sep
Motorcar Parts of... 6,080 -0,170 -2,72% 6,330 5,980 6,250 20 sep
Mr Cooper Group 90,720 -1,630 -1,77% 92,653 90,530 92,350 20 sep
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive... 6,649 -1,041 -13,54% 8,480 6,580 7,690 20 sep
Multi-Asset Diver... 16,730 +0,017 +0,10% 16,730 16,640 16,713 20 sep
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 1,770 -0,134 -7,05% 1,870 1,750 1,904 20 sep
MYR Group 101,670 -0,840 -0,82% 102,630 99,760 102,510 20 sep
Myriad Genetics 27,680 -0,610 -2,16% 28,150 26,970 28,290 20 sep
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