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 ... 112,400 -5,410 -4,59% 117,405 111,060 117,810 31 okt
MacroGenics 3,655 +0,255 +7,50% 3,710 3,340 3,400 31 okt
Madrigal Pharmace... 259,340 +43,410 +20,10% 263,540 238,043 215,930 31 okt
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 11,210 -0,340 -2,94% 11,510 11,210 11,550 31 okt
Magyar Bancorp 12,320 +0,010 +0,08% 12,320 12,320 12,310 31 okt
Maiden Holdings Ltd 1,540 -0,060 -3,75% 1,620 1,540 1,600 31 okt
MakeMyTrip Limited 101,500 +0,440 +0,44% 102,410 100,340 101,060 31 okt
Malibu Boats 44,900 +2,710 +6,42% 47,820 44,065 42,190 31 okt
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 jul '23
Manhattan Associates 263,445 -2,345 -0,88% 265,770 261,670 265,790 31 okt
Manhattan Bridge ... 5,420 -0,020 -0,37% 5,450 5,420 5,440 31 okt
Manitex Internati... 5,700 0,000 0,00% 5,700 0,000 5,700 31 okt
Mannatech 7,820 -0,350 -4,28% 7,820 7,820 8,170 31 okt
MannKind Corp 7,070 +0,040 +0,57% 7,145 6,775 7,030 31 okt
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
MARA Holdings Inc 16,777 -1,503 -8,22% 18,240 16,450 18,280 31 okt
Marchex 1,840 +0,060 +3,37% 1,880 1,730 1,780 31 okt
Marine Petroleum ... 4,110 +0,100 +2,49% 4,340 3,986 4,010 31 okt
Marinus Pharmaceu... 0,303 -0,016 -5,11% 0,324 0,303 0,319 31 okt
MarketAxess Holdings 289,420 -4,190 -1,43% 292,855 286,510 293,610 31 okt
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 260,005 -4,295 -1,63% 265,370 259,920 264,300 31 okt
Marten Transport Ltd 15,470 -0,220 -1,40% 15,800 15,470 15,690 31 okt
Martin Midstream ... 3,970 0,000 0,00% 3,980 0,000 3,970 31 okt
Marvell Technology 80,110 -2,720 -3,28% 82,450 79,050 82,830 31 okt
Masimo Corp 144,010 +1,120 +0,78% 144,240 140,830 142,890 31 okt
MasterCraft Boat ... 17,360 +0,070 +0,40% 17,530 17,260 17,290 31 okt
Match Group 36,030 -0,880 -2,38% 37,160 36,010 36,910 31 okt
Materialise NV 5,920 -0,250 -4,05% 6,150 5,850 6,170 31 okt
Matrix Service Co... 11,230 -0,120 -1,06% 11,350 11,080 11,350 31 okt
Mattel 20,395 +0,055 +0,27% 20,595 20,215 20,340 31 okt
Matthews Internat... 23,290 +0,150 +0,65% 24,320 22,960 23,140 31 okt
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 113,760 -3,550 -3,03% 116,660 113,090 117,310 31 okt
Medallion Financi... 24,990 0,000 0,00% 25,004 24,990 24,990 apr '21
Medallion Financi... 9,460 +0,090 +0,96% 9,640 9,228 9,370 31 okt
MedAvail Holdings 1,800 0,000 0,00% 0,000 0,000 1,800 12 feb
Medicinova 1,680 -0,070 -4,00% 1,705 1,621 1,750 31 okt
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 18,100 -0,020 -0,11% 18,330 0,000 18,120 31 okt
Medpace Holdings 314,270 -4,080 -1,28% 318,860 310,920 318,350 31 okt
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,100 -0,010 -0,32% 3,110 3,000 3,110 31 okt
Melco Resorts & E... 6,715 -0,135 -1,97% 6,810 6,555 6,850 31 okt
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 2.039,250 +18,530 +0,92% 2.048,340 1.990,180 2.020,720 31 okt
Mercantile Bank Corp 42,860 -1,100 -2,50% 43,940 42,850 43,960 31 okt
Mercer International 6,520 +0,070 +1,09% 6,590 6,380 6,450 31 okt
Mercury Systems 32,350 -1,020 -3,06% 33,570 32,320 33,370 31 okt
Mereo BioPharma G... 4,210 -0,040 -0,94% 4,285 4,150 4,250 31 okt
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 98,700 +3,800 +4,00% 100,410 93,615 94,900 31 okt
Merrimack Pharmac... 15,130 0,000 0,00% 0,000 0,000 15,130 17 mei
Merus NV 49,950 -1,330 -2,59% 50,877 49,410 51,280 31 okt
Mesa Laboratories 114,040 -0,940 -0,82% 115,320 113,330 114,980 31 okt
Mesoblast Limited 8,390 -0,420 -4,77% 8,535 8,350 8,810 31 okt
Meta Platforms 567,450 -24,350 -4,11% 589,900 563,010 591,800 31 okt
Methanex Corp 39,180 -0,480 -1,21% 39,630 38,750 39,660 31 okt
MGE Energy 90,490 +0,400 +0,44% 91,940 89,740 90,090 31 okt
MGP Ingredients 48,040 -8,270 -14,69% 59,650 47,910 56,310 31 okt
Microbot Medical 0,955 +0,011 +1,14% 0,970 0,000 0,944 31 okt
Microchip Technology 73,370 -2,210 -2,92% 75,680 72,670 75,580 31 okt
Micron Technology 99,650 -4,350 -4,18% 102,250 99,071 104,000 31 okt
Microsoft Corp 406,300 -26,230 -6,06% 416,160 406,300 432,530 31 okt
MicroStrategy 244,500 -2,810 -1,14% 252,880 237,000 247,310 31 okt
Microvision 1,010 -0,020 -1,94% 1,030 0,993 1,030 31 okt
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 31,580 -0,300 -0,94% 32,145 31,580 31,880 31 okt
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 129,710 -10,670 -7,60% 131,880 125,950 140,380 31 okt
Middlefield Banc ... 28,240 -0,260 -0,91% 28,930 27,628 28,500 31 okt
Middlesex Water C... 61,240 -1,240 -1,98% 62,950 60,940 62,480 31 okt
Midland States Ba... 24,810 -0,240 -0,96% 25,330 24,810 25,050 31 okt
MidWestOne Financ... 28,940 -0,920 -3,08% 29,950 28,930 29,860 31 okt
MIND C.T.I. Ltd 1,960 -0,025 -1,26% 2,000 1,960 1,985 31 okt
MIND Technology 3,580 0,000 0,00% 0,000 3,550 3,580 31 okt
MIND Technology 13,300 -0,140 -1,04% 0,000 0,000 13,440 04 sep
Minerva Neuroscie... 2,395 -0,035 -1,44% 2,466 2,380 2,430 31 okt
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 8,591 -0,379 -4,23% 8,935 8,591 8,970 31 okt
MKS Instruments 99,330 -2,900 -2,84% 102,585 98,040 102,230 31 okt
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 54,360 -0,360 -0,66% 54,575 52,920 54,720 31 okt
Molecular Templates 0,450 0,000 0,00% 0,457 0,450 0,450 31 okt
Moleculin Biotech 2,560 +0,020 +0,79% 2,645 2,540 2,540 31 okt
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 78,420 -1,170 -1,47% 79,840 78,260 79,590 31 okt
Mondelez Internat... 68,460 -1,330 -1,91% 69,850 68,460 69,790 31 okt
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 759,300 -160,510 -17,45% 829,500 733,879 919,810 31 okt
Monro 27,400 -0,330 -1,19% 28,180 27,150 27,730 31 okt
Monroe Capital Corp 7,870 -0,150 -1,87% 8,010 7,850 8,020 31 okt
Monster Beverage ... 52,670 +0,070 +0,13% 53,180 52,481 52,600 31 okt
Morningstar 328,050 -2,160 -0,65% 329,950 326,514 330,210 31 okt
Motorcar Parts of... 5,270 -0,040 -0,75% 5,409 5,160 5,310 31 okt
Mr Cooper Group 88,520 -2,000 -2,21% 90,970 88,510 90,520 31 okt
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive... 2,040 -0,290 -12,45% 2,340 2,040 2,330 31 okt
Multi-Asset Diver... 16,370 -0,080 -0,49% 16,490 16,350 16,450 31 okt
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 1,510 -0,080 -5,03% 1,580 1,500 1,590 31 okt
MYR Group 131,090 +15,760 +13,67% 135,165 117,515 115,330 31 okt
Myriad Genetics 21,950 -0,820 -3,60% 22,810 21,940 22,770 31 okt

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