Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,480 +0,050 +0,35% 14,490 14,290 14,430 10 mei
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 101,940 +0,550 +0,54% 102,230 100,670 101,390 10 mei
MacroGenics 3,310 -11,360 -77,44% 4,880 3,140 14,670 10 mei
Madrigal Pharmace... 205,250 -1,670 -0,81% 208,740 203,860 206,920 10 mei
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 12,400 -0,030 -0,24% 12,500 12,356 12,430 10 mei
Magyar Bancorp 11,070 +0,002 +0,02% 11,070 11,050 11,068 10 mei
Maiden Holdings Ltd 2,200 0,000 0,00% 2,210 2,165 2,200 10 mei
MakeMyTrip Limited 75,000 +0,400 +0,54% 75,080 73,670 74,600 10 mei
Malibu Boats 35,960 +0,240 +0,67% 36,000 35,210 35,720 10 mei
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 217,730 +0,500 +0,23% 219,950 216,620 217,230 10 mei
Manhattan Bridge ... 5,100 +0,120 +2,41% 5,110 5,000 4,980 10 mei
Manitex Internati... 6,470 -0,200 -3,00% 6,780 6,310 6,670 10 mei
Mannatech 7,950 +0,650 +8,90% 7,950 7,950 7,300 10 mei
MannKind Corp 4,320 +0,010 +0,23% 4,450 4,225 4,310 10 mei
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 17,160 -2,490 -12,67% 19,820 17,090 19,650 10 mei
Marchex 1,260 -0,070 -5,26% 1,330 1,250 1,330 10 mei
Marine Petroleum ... 4,220 +0,040 +0,96% 4,280 4,180 4,180 10 mei
Marinus Pharmaceu... 1,330 -0,055 -3,97% 1,460 1,320 1,385 10 mei
MarketAxess Holdings 206,110 +1,290 +0,63% 206,620 202,990 204,820 10 mei
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 240,460 +2,920 +1,23% 240,670 237,500 237,540 10 mei
Marten Transport Ltd 17,990 +0,250 +1,41% 18,070 17,730 17,740 10 mei
Martin Midstream ... 2,990 +0,070 +2,40% 2,990 2,870 2,920 10 mei
Marvell Technology 68,470 +0,790 +1,17% 69,400 67,855 67,680 10 mei
Masimo Corp 121,760 -2,400 -1,93% 124,900 119,570 124,160 10 mei
MasterCraft Boat ... 20,500 +0,260 +1,28% 20,520 20,120 20,240 10 mei
Match Group 30,690 +0,110 +0,36% 30,770 29,902 30,580 10 mei
Materialise NV 5,130 -0,070 -1,35% 5,210 5,130 5,200 10 mei
Matrix Service Co... 10,910 +0,270 +2,54% 11,800 10,700 10,640 10 mei
Mattel 18,660 -0,210 -1,11% 18,900 18,600 18,870 10 mei
Matthews Internat... 28,830 +0,030 +0,10% 29,230 28,570 28,800 10 mei
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 109,650 -0,180 -0,16% 110,030 108,623 109,830 10 mei
Medallion Financi... 7,980 +0,230 +2,97% 8,000 7,720 7,750 10 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 1,530 +0,070 +4,79% 1,550 1,462 1,460 10 mei
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 17,320 -0,390 -2,20% 18,180 17,300 17,710 10 mei
Medpace Holdings 390,190 -9,010 -2,26% 406,450 388,775 399,200 10 mei
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,020 -0,050 -1,63% 3,070 3,010 3,070 10 mei
Melco Resorts & E... 7,850 -0,170 -2,12% 8,095 7,710 8,020 10 mei
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.693,970 -1,430 -0,08% 1.710,640 1.681,540 1.695,400 10 mei
Mercantile Bank Corp 39,610 +0,010 +0,03% 39,830 39,140 39,600 10 mei
Mercer International 10,510 -0,300 -2,78% 11,200 10,220 10,810 10 mei
Mercury Systems 27,990 -0,840 -2,91% 28,920 27,670 28,830 10 mei
Mereo BioPharma G... 3,030 -0,240 -7,34% 3,330 3,030 3,270 10 mei
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 80,830 +0,720 +0,90% 81,020 80,070 80,110 10 mei
Merrimack Pharmac... 15,120 +0,050 +0,33% 15,130 15,080 15,070 10 mei
Merus NV 44,520 -0,600 -1,33% 45,250 43,830 45,120 10 mei
Mesa Laboratories 116,040 -1,070 -0,91% 117,800 115,645 117,110 10 mei
Mesoblast Limited 7,360 +0,190 +2,65% 7,380 7,110 7,170 10 mei
Meta Platforms 476,200 +0,780 +0,16% 477,500 469,600 475,420 10 mei
Methanex Corp 50,480 +0,220 +0,44% 51,230 50,120 50,260 10 mei
MGE Energy 81,180 -0,400 -0,49% 81,515 80,680 81,580 10 mei
MGP Ingredients 83,070 -0,720 -0,86% 83,560 82,330 83,790 10 mei
Microbot Medical 0,923 +0,003 +0,36% 0,930 0,910 0,920 10 mei
Microchip Technology 91,500 +0,020 +0,02% 92,400 90,850 91,480 10 mei
Micron Technology 121,240 +3,430 +2,91% 121,850 119,180 117,810 10 mei
Microsoft Corp 414,740 +2,420 +0,59% 415,380 411,800 412,320 10 mei
MicroStrategy 1.180,480 -83,160 -6,58% 1.301,990 1.178,530 1.263,640 10 mei
Microvision 1,215 -0,405 -25,00% 1,330 1,150 1,620 10 mei
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 21,520 -0,230 -1,06% 21,840 21,355 21,750 10 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 138,090 +1,810 +1,33% 138,660 135,980 136,280 10 mei
Middlefield Banc ... 22,550 +0,150 +0,67% 22,550 21,810 22,400 10 mei
Middlesex Water C... 57,880 +0,910 +1,60% 57,985 56,680 56,970 10 mei
Midland States Ba... 23,750 -0,050 -0,21% 24,090 23,550 23,800 10 mei
MidWestOne Financ... 21,710 -0,280 -1,27% 22,170 21,460 21,990 10 mei
MIND C.T.I. Ltd 1,890 -0,025 -1,31% 1,950 1,880 1,915 10 mei
MIND Technology 14,150 -0,070 -0,49% 14,490 14,010 14,220 10 mei
MIND Technology 4,470 +0,110 +2,52% 4,470 4,205 4,360 10 mei
Minerva Neuroscie... 2,390 -0,120 -4,78% 2,511 2,350 2,510 10 mei
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 13,370 -0,010 -0,07% 13,570 13,300 13,380 10 mei
MKS Instruments 130,500 +2,880 +2,26% 130,700 128,420 127,620 10 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 117,310 -5,380 -4,39% 124,900 116,732 122,690 10 mei
Molecular Templates 1,480 -0,070 -4,52% 1,620 1,460 1,550 10 mei
Moleculin Biotech 4,760 -0,020 -0,42% 5,290 4,610 4,780 10 mei
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 67,730 -1,170 -1,70% 69,050 67,560 68,900 10 mei
Mondelez Internat... 71,200 +1,000 +1,42% 71,290 69,960 70,200 10 mei
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 702,540 -5,480 -0,77% 719,320 697,860 708,020 10 mei
Monro 26,530 -0,380 -1,41% 27,180 26,340 26,910 10 mei
Monroe Capital Corp 7,210 -0,050 -0,69% 7,360 7,210 7,260 10 mei
Monster Beverage ... 55,460 +0,260 +0,47% 55,700 54,990 55,200 10 mei
Morningstar 298,380 -0,780 -0,26% 301,205 297,085 299,160 10 mei
Motorcar Parts of... 5,070 -0,140 -2,69% 5,270 4,970 5,210 10 mei
Mr Cooper Group 83,970 +0,040 +0,05% 84,370 83,190 83,930 10 mei
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 6,090 -0,310 -4,84% 6,950 5,942 6,400 10 mei
Multi-Asset Diver... 15,860 -0,020 -0,13% 15,940 15,800 15,880 10 mei
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 4,170 -0,150 -3,47% 4,540 4,100 4,320 10 mei
MYR Group 160,700 +4,050 +2,59% 161,370 157,250 156,650 10 mei
Myriad Genetics 25,470 +0,220 +0,87% 25,950 24,990 25,250 10 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