Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,080 +0,230 +1,66% 14,200 0,000 13,850 19 apr
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 92,840 -2,320 -2,44% 94,829 91,085 95,160 19 apr
MacroGenics 15,630 -0,440 -2,74% 16,330 15,241 16,070 19 apr
Madrigal Pharmace... 212,020 -10,240 -4,61% 224,680 206,030 222,260 19 apr
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 11,550 +0,100 +0,87% 11,550 11,350 11,450 19 apr
Magyar Bancorp 11,000 +0,100 +0,92% 11,240 11,000 10,900 19 apr
Maiden Holdings Ltd 2,090 +0,140 +7,18% 2,100 0,000 1,950 19 apr
MakeMyTrip Limited 60,920 -0,300 -0,49% 62,260 60,550 61,220 19 apr
Malibu Boats 34,450 +0,300 +0,88% 35,245 33,850 34,150 19 apr
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 226,310 -4,130 -1,79% 232,920 224,930 230,440 19 apr
Manhattan Bridge ... 5,080 +0,060 +1,19% 5,110 5,055 5,020 19 apr
Manitex Internati... 5,965 +0,065 +1,10% 6,310 0,000 5,900 19 apr
Mannatech 8,333 +0,133 +1,63% 8,333 8,200 8,200 19 apr
MannKind Corp 4,190 +0,110 +2,70% 4,200 4,020 4,080 19 apr
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 16,500 +1,470 +9,78% 16,850 15,105 15,030 19 apr
Marchex 1,260 +0,010 +0,80% 1,335 1,210 1,250 19 apr
Marine Petroleum ... 4,260 +0,160 +3,90% 4,490 4,000 4,100 19 apr
Marinus Pharmaceu... 1,375 -0,035 -2,48% 1,550 1,370 1,410 19 apr
MarketAxess Holdings 204,210 +1,060 +0,52% 207,115 200,940 203,150 19 apr
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 235,960 -0,340 -0,14% 239,220 234,550 236,300 19 apr
Marten Transport Ltd 16,570 +0,600 +3,76% 16,680 15,330 15,970 19 apr
Martin Midstream ... 2,720 +0,060 +2,26% 2,740 2,450 2,660 19 apr
Marvell Technology 62,130 -3,110 -4,77% 65,720 61,940 65,240 19 apr
Masimo Corp 134,770 -1,150 -0,85% 137,440 133,640 135,920 19 apr
MasterCraft Boat ... 21,100 +0,220 +1,05% 21,370 20,710 20,880 19 apr
Match Group 32,180 -0,040 -0,12% 32,480 31,980 32,220 19 apr
Materialise NV 5,220 +0,220 +4,40% 5,220 4,980 5,000 19 apr
Matrix Service Co... 11,640 +0,080 +0,69% 11,790 11,495 11,560 19 apr
Mattel 18,050 -0,120 -0,66% 18,250 17,990 18,170 19 apr
Matthews Internat... 26,430 +0,710 +2,76% 26,470 25,420 25,720 19 apr
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 110,425 -0,245 -0,22% 110,940 110,040 110,670 19 apr
Medallion Financi... 7,720 -0,160 -2,03% 7,900 7,700 7,880 19 apr
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 1,390 -0,010 -0,71% 1,410 1,390 1,400 19 apr
Medigus Ltd 2,360 +0,180 +8,28% 2,580 2,170 2,180 17 apr
MediWound Ltd 15,940 -1,050 -6,18% 16,905 15,470 16,990 19 apr
Medpace Holdings 372,280 -2,040 -0,54% 377,855 368,370 374,320 19 apr
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,250 0,000 0,00% 3,300 3,220 3,250 19 apr
Melco Resorts & E... 6,150 -0,080 -1,28% 6,250 6,102 6,230 19 apr
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.356,430 -13,820 -1,01% 0,000 1.344,310 1.370,250 19 apr
Mercantile Bank Corp 36,100 +1,570 +4,55% 36,165 34,460 34,530 19 apr
Mercer International 9,540 -0,030 -0,31% 9,720 9,500 9,570 19 apr
Mercury Systems 27,950 -0,360 -1,27% 28,560 27,710 28,310 19 apr
Mereo BioPharma G... 2,650 0,000 0,00% 2,668 2,530 2,650 19 apr
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 72,020 +1,030 +1,45% 72,630 0,000 70,990 19 apr
Merrimack Pharmac... 14,725 +0,045 +0,31% 14,730 0,000 14,680 19 apr
Merus NV 39,810 -0,660 -1,63% 0,000 39,270 40,470 19 apr
Mesa Laboratories 100,740 +1,120 +1,12% 101,740 98,910 99,620 19 apr
Mesoblast Limited 5,180 +0,070 +1,37% 5,330 5,060 5,110 19 apr
Meta Platforms 481,060 -20,740 -4,13% 0,000 475,730 501,800 19 apr
Methanex Corp 47,900 +0,840 +1,78% 49,750 0,000 47,060 19 apr
MGE Energy 77,760 +1,910 +2,52% 78,190 75,470 75,850 19 apr
MGP Ingredients 79,750 +0,300 +0,38% 80,920 78,980 79,450 19 apr
Microbot Medical 0,865 -0,025 -2,81% 0,888 0,862 0,890 19 apr
Microchip Technology 81,680 -2,530 -3,00% 84,210 80,900 84,210 19 apr
Micron Technology 106,710 -5,220 -4,66% 110,850 105,720 111,930 19 apr
Microsoft Corp 399,120 -5,150 -1,27% 405,480 397,770 404,270 19 apr
MicroStrategy 1.175,490 -32,670 -2,70% 1.258,650 1.166,241 1.208,160 19 apr
Microvision 1,410 -0,050 -3,42% 1,480 1,390 1,460 19 apr
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 20,390 +0,590 +2,98% 21,000 0,000 19,800 19 apr
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 142,600 +1,590 +1,13% 143,285 141,090 141,010 19 apr
Middlefield Banc ... 22,020 -0,120 -0,54% 22,350 21,860 22,140 19 apr
Middlesex Water C... 48,000 +1,360 +2,92% 48,030 46,300 46,640 19 apr
Midland States Ba... 23,760 +1,000 +4,39% 23,800 22,570 22,760 19 apr
MidWestOne Financ... 20,750 +1,030 +5,22% 20,770 0,000 19,720 19 apr
MIND C.T.I. Ltd 1,885 +0,030 +1,62% 1,940 1,880 1,855 19 apr
MIND Technology 4,190 +0,120 +2,95% 4,284 4,190 4,070 19 apr
MIND Technology 8,400 +0,191 +2,32% 8,400 8,080 8,209 19 apr
Minerva Neuroscie... 2,480 -0,020 -0,80% 2,530 2,450 2,500 19 apr
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 12,180 +0,210 +1,75% 12,230 0,000 11,970 19 apr
MKS Instruments 108,170 -3,920 -3,50% 0,000 107,190 112,090 19 apr
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 101,410 -0,590 -0,58% 103,795 100,450 102,000 19 apr
Molecular Templates 1,455 -0,030 -2,02% 1,468 1,410 1,485 19 apr
Moleculin Biotech 4,540 +0,016 +0,36% 4,660 4,460 4,524 19 apr
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 67,240 +0,700 +1,05% 67,825 0,000 66,540 19 apr
Mondelez Internat... 68,120 +0,950 +1,41% 68,160 67,090 67,170 19 apr
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 31 mei
Monolithic Power ... 591,520 -28,790 -4,64% 0,000 587,530 620,310 19 apr
Monro 29,580 -0,160 -0,54% 29,980 29,380 29,740 19 apr
Monroe Capital Corp 7,135 +0,085 +1,21% 7,170 7,050 7,050 19 apr
Monster Beverage ... 53,140 -0,320 -0,60% 53,660 52,740 53,460 19 apr
Morningstar 297,960 +5,580 +1,91% 298,550 291,340 292,380 19 apr
Motorcar Parts of... 5,510 -0,030 -0,54% 5,650 5,400 5,540 19 apr
Mr Cooper Group 77,570 +1,800 +2,38% 77,670 0,000 75,770 19 apr
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 2,600 -0,310 -10,65% 2,910 2,570 2,910 19 apr
Multi-Asset Diver... 15,460 +0,100 +0,65% 15,510 0,000 15,360 19 apr
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 0,500 +0,015 +3,09% 0,552 0,470 0,485 19 apr
MYR Group 158,770 -0,060 -0,04% 161,820 157,530 158,830 19 apr
Myriad Genetics 18,500 -0,010 -0,05% 18,685 18,250 18,510 19 apr
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