Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,430 -0,040 -0,28% 14,540 14,335 14,470 15 mei
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 103,370 +0,490 +0,48% 104,200 102,060 102,880 15 mei
MacroGenics 4,710 +0,260 +5,84% 0,000 0,000 4,450 15 mei
Madrigal Pharmace... 211,730 +0,750 +0,36% 219,615 210,050 210,980 15 mei
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 12,870 +0,400 +3,21% 0,000 0,000 12,470 15 mei
Magyar Bancorp 11,100 +0,030 +0,27% 11,100 11,100 11,070 15 mei
Maiden Holdings Ltd 2,230 +0,040 +1,83% 2,230 2,150 2,190 15 mei
MakeMyTrip Limited 85,370 +8,340 +10,83% 85,620 74,010 77,030 15 mei
Malibu Boats 35,140 -0,880 -2,44% 36,490 34,770 36,020 15 mei
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 223,450 +6,810 +3,14% 223,680 217,820 216,640 15 mei
Manhattan Bridge ... 5,085 +0,049 +0,96% 5,110 4,990 5,036 15 mei
Manitex Internati... 6,580 -0,435 -6,20% 7,095 6,386 7,015 15 mei
Mannatech 7,950 +0,550 +7,43% 8,150 7,920 7,400 15 mei
MannKind Corp 4,450 -0,050 -1,11% 4,620 4,430 4,500 15 mei
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 20,200 +2,130 +11,79% 0,000 0,000 18,070 15 mei
Marchex 1,360 +0,020 +1,49% 1,400 1,330 1,340 15 mei
Marine Petroleum ... 4,411 -0,089 -1,98% 4,702 4,410 4,500 15 mei
Marinus Pharmaceu... 1,330 -0,010 -0,75% 0,000 0,000 1,340 15 mei
MarketAxess Holdings 216,910 +12,490 +6,11% 217,460 208,410 204,420 15 mei
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 236,000 +0,130 +0,06% 237,470 235,560 235,870 15 mei
Marten Transport Ltd 18,060 +0,020 +0,11% 18,290 17,990 18,040 15 mei
Martin Midstream ... 3,000 +0,060 +2,04% 3,010 2,920 2,940 15 mei
Marvell Technology 70,150 +2,130 +3,13% 0,000 0,000 68,020 15 mei
Masimo Corp 116,150 +0,910 +0,79% 117,690 112,850 115,240 15 mei
MasterCraft Boat ... 20,500 -0,060 -0,29% 20,906 20,414 20,560 15 mei
Match Group 31,360 -0,580 -1,82% 0,000 0,000 31,940 15 mei
Materialise NV 5,360 +0,170 +3,28% 5,400 5,190 5,190 15 mei
Matrix Service Co... 11,530 +0,530 +4,82% 11,630 11,080 11,000 15 mei
Mattel 18,800 -0,240 -1,26% 19,145 18,720 19,040 15 mei
Matthews Internat... 29,110 -0,170 -0,58% 29,870 29,075 29,280 15 mei
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 108,870 -0,200 -0,18% 110,721 108,570 109,070 15 mei
Medallion Financi... 8,130 +0,050 +0,62% 8,140 8,000 8,080 15 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 1,490 +0,010 +0,68% 1,490 1,460 1,480 15 mei
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 17,840 +0,040 +0,22% 18,145 17,578 17,800 15 mei
Medpace Holdings 405,880 +7,360 +1,85% 407,970 399,000 398,520 15 mei
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,105 -0,055 -1,74% 3,240 3,070 3,160 15 mei
Melco Resorts & E... 8,220 -0,030 -0,36% 8,290 8,140 8,250 15 mei
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.718,500 +34,590 +2,05% 0,000 0,000 1.683,910 15 mei
Mercantile Bank Corp 39,860 +0,760 +1,94% 39,930 39,160 39,100 15 mei
Mercer International 10,420 +0,010 +0,10% 10,575 10,185 10,410 15 mei
Mercury Systems 29,710 +0,780 +2,70% 29,960 28,960 28,930 15 mei
Mereo BioPharma G... 3,170 +0,210 +7,09% 3,170 2,981 2,960 15 mei
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 83,750 +1,350 +1,64% 84,040 82,216 82,400 15 mei
Merrimack Pharmac... 15,130 +0,010 +0,07% 15,150 15,130 15,120 15 mei
Merus NV 45,210 +0,440 +0,98% 46,100 44,740 44,770 15 mei
Mesa Laboratories 118,600 +0,490 +0,41% 119,680 117,200 118,110 15 mei
Mesoblast Limited 7,200 0,000 0,00% 7,240 6,990 7,200 15 mei
Meta Platforms 481,540 +9,690 +2,05% 0,000 0,000 471,850 15 mei
Methanex Corp 52,700 -0,570 -1,07% 53,345 52,070 53,270 15 mei
MGE Energy 80,400 -0,980 -1,20% 82,200 80,180 81,380 15 mei
MGP Ingredients 80,310 -2,160 -2,62% 83,120 80,075 82,470 15 mei
Microbot Medical 0,930 -0,019 -1,99% 0,940 0,919 0,949 15 mei
Microchip Technology 95,360 +1,500 +1,60% 0,000 0,000 93,860 15 mei
Micron Technology 127,810 +3,000 +2,40% 0,000 0,000 124,810 15 mei
Microsoft Corp 423,080 +6,520 +1,57% 0,000 0,000 416,560 15 mei
MicroStrategy 1.503,470 +205,840 +15,86% 0,000 0,000 1.297,630 15 mei
Microvision 1,265 -0,135 -9,64% 0,000 0,000 1,400 15 mei
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 21,700 -0,040 -0,18% 22,000 21,260 21,740 15 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 135,790 -1,220 -0,89% 138,520 135,060 137,010 15 mei
Middlefield Banc ... 23,320 +0,410 +1,79% 23,320 22,580 22,910 15 mei
Middlesex Water C... 57,170 -0,210 -0,37% 58,240 56,880 57,380 15 mei
Midland States Ba... 23,750 0,000 0,00% 24,090 23,630 23,750 15 mei
MidWestOne Financ... 21,660 +0,190 +0,88% 21,740 21,285 21,470 15 mei
MIND C.T.I. Ltd 1,880 +0,005 +0,27% 1,890 1,860 1,875 15 mei
MIND Technology 13,907 +0,067 +0,48% 14,000 13,680 13,840 15 mei
MIND Technology 4,380 +0,065 +1,51% 4,380 4,250 4,315 15 mei
Minerva Neuroscie... 2,575 +0,095 +3,83% 2,590 2,500 2,480 15 mei
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 14,180 +0,340 +2,46% 14,180 13,800 13,840 15 mei
MKS Instruments 128,750 +4,200 +3,37% 129,095 125,705 124,550 15 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 129,060 +0,740 +0,58% 0,000 0,000 128,320 15 mei
Molecular Templates 1,450 -0,040 -2,68% 1,580 1,410 1,490 15 mei
Moleculin Biotech 4,920 +0,070 +1,44% 5,150 4,900 4,850 15 mei
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 67,600 +0,490 +0,73% 67,910 67,000 67,110 15 mei
Mondelez Internat... 71,330 -0,600 -0,83% 0,000 0,000 71,930 15 mei
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 741,340 +27,630 +3,87% 742,490 717,300 713,710 15 mei
Monro 27,900 +0,110 +0,40% 28,090 27,205 27,790 15 mei
Monroe Capital Corp 7,280 +0,020 +0,28% 7,391 7,260 7,260 15 mei
Monster Beverage ... 54,240 -0,240 -0,44% 0,000 0,000 54,480 15 mei
Morningstar 300,620 +3,360 +1,13% 302,560 296,090 297,260 15 mei
Motorcar Parts of... 5,050 +0,060 +1,20% 5,120 4,830 4,990 15 mei
Mr Cooper Group 83,110 +1,140 +1,39% 84,380 82,530 81,970 15 mei
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 5,600 -0,530 -8,65% 0,000 0,000 6,130 15 mei
Multi-Asset Diver... 15,900 +0,040 +0,25% 15,950 15,870 15,860 15 mei
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 5,320 +0,590 +12,47% 0,000 0,000 4,730 15 mei
MYR Group 154,600 +1,710 +1,12% 157,490 152,980 152,890 15 mei
Myriad Genetics 24,660 -0,700 -2,76% 25,650 24,630 25,360 15 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