Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,050 -0,010 -0,07% 14,120 13,950 14,060 28 mei
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 104,500 +2,170 +2,12% 105,200 101,950 102,330 28 mei
MacroGenics 4,340 -0,210 -4,62% 4,700 4,260 4,550 28 mei
Madrigal Pharmace... 223,140 -6,440 -2,81% 233,550 222,720 229,580 28 mei
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 10,920 +0,280 +2,63% 11,060 10,539 10,640 28 mei
Magyar Bancorp 11,100 +0,030 +0,27% 11,105 11,100 11,070 28 mei
Maiden Holdings Ltd 2,010 -0,060 -2,90% 2,090 2,000 2,070 28 mei
MakeMyTrip Limited 77,850 -1,390 -1,75% 80,810 76,220 79,240 28 mei
Malibu Boats 36,340 +0,240 +0,66% 37,220 36,070 36,100 28 mei
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 225,790 -2,340 -1,03% 229,900 223,530 228,130 28 mei
Manhattan Bridge ... 5,270 0,000 0,00% 5,340 5,200 5,270 28 mei
Manitex Internati... 6,360 +0,230 +3,75% 6,670 5,980 6,130 28 mei
Mannatech 7,660 0,000 0,00% 7,660 7,660 7,660 23 mei
MannKind Corp 4,630 -0,160 -3,34% 4,850 4,610 4,790 28 mei
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 20,740 -0,470 -2,22% 22,270 20,150 21,210 28 mei
Marchex 1,440 +0,020 +1,41% 1,493 1,440 1,420 28 mei
Marine Petroleum ... 4,160 +0,020 +0,48% 4,300 4,100 4,140 28 mei
Marinus Pharmaceu... 1,500 +0,120 +8,70% 1,580 1,375 1,380 28 mei
MarketAxess Holdings 206,330 -10,560 -4,87% 215,780 205,330 216,890 28 mei
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 234,140 -2,450 -1,04% 237,608 232,980 236,590 28 mei
Marten Transport Ltd 17,620 -0,030 -0,17% 17,755 17,530 17,650 28 mei
Martin Midstream ... 3,150 +0,040 +1,29% 3,180 3,070 3,110 28 mei
Marvell Technology 78,330 +1,650 +2,15% 78,440 76,090 76,680 28 mei
Masimo Corp 127,250 +0,250 +0,20% 128,745 125,990 127,000 28 mei
MasterCraft Boat ... 21,224 -0,166 -0,78% 21,925 21,200 21,390 28 mei
Match Group 29,350 -0,050 -0,17% 30,120 29,250 29,400 28 mei
Materialise NV 5,110 -0,010 -0,20% 5,200 5,100 5,120 28 mei
Matrix Service Co... 10,930 -0,350 -3,10% 11,350 10,860 11,280 28 mei
Mattel 17,725 +0,145 +0,82% 17,735 17,380 17,580 28 mei
Matthews Internat... 28,265 -0,145 -0,51% 28,760 28,140 28,410 28 mei
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 110,340 -0,420 -0,38% 111,280 110,210 110,760 28 mei
Medallion Financi... 8,320 +0,410 +5,18% 8,460 7,920 7,910 28 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 1,321 -0,019 -1,45% 1,380 1,300 1,340 28 mei
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 17,670 +1,280 +7,81% 18,055 16,530 16,390 28 mei
Medpace Holdings 390,810 +0,260 +0,07% 397,545 390,240 390,550 28 mei
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,066 -0,034 -1,11% 3,125 3,066 3,100 28 mei
Melco Resorts & E... 7,740 -0,240 -3,01% 8,080 7,720 7,980 28 mei
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.708,280 +14,710 +0,87% 1.708,549 1.680,050 1.693,570 28 mei
Mercantile Bank Corp 37,760 -0,330 -0,87% 38,340 37,490 38,090 28 mei
Mercer International 9,870 -0,220 -2,18% 10,205 9,840 10,090 28 mei
Mercury Systems 31,260 +0,080 +0,26% 31,930 31,030 31,180 28 mei
Mereo BioPharma G... 3,350 +0,400 +13,56% 3,530 3,000 2,950 28 mei
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 81,500 -0,420 -0,51% 82,170 81,060 81,920 28 mei
Merrimack Pharmac... 15,130 0,000 0,00% 15,165 15,130 15,130 17 mei
Merus NV 54,870 -5,120 -8,53% 59,110 53,000 59,990 28 mei
Mesa Laboratories 114,070 +2,430 +2,18% 114,400 110,700 111,640 28 mei
Mesoblast Limited 8,510 +0,340 +4,16% 8,660 8,310 8,170 28 mei
Meta Platforms 479,920 +1,700 +0,36% 480,860 474,840 478,220 28 mei
Methanex Corp 53,120 +0,260 +0,49% 53,730 52,860 52,860 28 mei
MGE Energy 78,130 -0,090 -0,12% 78,855 77,960 78,220 28 mei
MGP Ingredients 75,410 +0,180 +0,24% 76,320 74,414 75,230 28 mei
Microbot Medical 1,020 0,000 0,00% 1,040 1,010 1,020 28 mei
Microchip Technology 98,820 +0,590 +0,60% 98,990 97,100 98,230 28 mei
Micron Technology 132,680 +3,190 +2,46% 133,300 129,270 129,490 28 mei
Microsoft Corp 430,320 +0,160 +0,04% 430,820 426,600 430,160 28 mei
MicroStrategy 1.675,350 -9,490 -0,56% 1.691,550 1.610,020 1.684,840 28 mei
Microvision 1,145 -0,005 -0,43% 1,195 1,130 1,150 28 mei
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 21,620 +0,100 +0,46% 21,820 21,320 21,520 28 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 123,090 -1,640 -1,31% 125,460 122,640 124,730 28 mei
Middlefield Banc ... 21,910 -0,500 -2,23% 22,760 21,900 22,410 28 mei
Middlesex Water C... 51,155 -2,695 -5,00% 54,000 50,750 53,850 28 mei
Midland States Ba... 22,860 +0,030 +0,13% 23,030 22,710 22,830 28 mei
MidWestOne Financ... 21,620 +0,290 +1,36% 21,740 21,310 21,330 28 mei
MIND C.T.I. Ltd 1,880 0,000 0,00% 1,880 1,860 1,880 28 mei
MIND Technology 13,860 +0,170 +1,24% 13,950 13,550 13,690 28 mei
MIND Technology 4,384 +0,084 +1,95% 4,450 4,252 4,300 28 mei
Minerva Neuroscie... 2,440 -0,002 -0,06% 2,515 2,350 2,442 28 mei
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 12,600 -0,280 -2,17% 12,980 12,570 12,880 28 mei
MKS Instruments 130,880 -0,130 -0,10% 132,650 129,450 131,010 28 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 153,200 -13,410 -8,05% 164,725 148,500 166,610 28 mei
Molecular Templates 1,210 -0,040 -3,20% 1,300 1,200 1,250 28 mei
Moleculin Biotech 4,580 -0,350 -7,10% 5,115 4,500 4,930 28 mei
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 65,630 -0,590 -0,89% 66,550 65,360 66,220 28 mei
Mondelez Internat... 67,570 -0,730 -1,07% 68,370 67,120 68,300 28 mei
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 759,580 +6,200 +0,82% 765,780 749,410 753,380 28 mei
Monro 23,730 +0,220 +0,94% 23,940 23,340 23,510 28 mei
Monroe Capital Corp 7,480 +0,110 +1,49% 7,480 7,350 7,370 28 mei
Monster Beverage ... 51,650 -1,050 -1,99% 52,500 51,420 52,700 28 mei
Morningstar 292,220 -5,380 -1,81% 296,730 290,083 297,600 28 mei
Motorcar Parts of... 5,300 -0,080 -1,49% 5,420 5,210 5,380 28 mei
Mr Cooper Group 82,450 -0,070 -0,08% 83,480 81,970 82,520 28 mei
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 4,170 -0,190 -4,36% 4,489 4,080 4,360 28 mei
Multi-Asset Diver... 15,550 -0,040 -0,26% 15,680 15,540 15,590 28 mei
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 3,500 -0,350 -9,09% 3,882 3,470 3,850 28 mei
MYR Group 156,830 -2,490 -1,56% 160,000 155,980 159,320 28 mei
Myriad Genetics 23,320 +0,160 +0,69% 23,820 22,680 23,160 28 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