Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,260 +0,180 +1,28% 14,350 14,150 14,080 22 apr
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 95,635 +2,795 +3,01% 96,540 91,930 92,840 22 apr
MacroGenics 15,430 -0,200 -1,28% 15,765 14,940 15,630 22 apr
Madrigal Pharmace... 213,690 +1,670 +0,79% 0,000 0,000 212,020 22 apr
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 11,580 +0,030 +0,26% 11,710 11,530 11,550 22 apr
Magyar Bancorp 10,990 -0,010 -0,09% 10,990 10,810 11,000 22 apr
Maiden Holdings Ltd 2,180 +0,090 +4,31% 2,200 2,080 2,090 22 apr
MakeMyTrip Limited 62,090 +1,170 +1,92% 63,670 60,770 60,920 22 apr
Malibu Boats 34,110 -0,340 -0,99% 34,800 33,770 34,450 22 apr
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 228,320 +2,010 +0,89% 229,670 224,780 226,310 22 apr
Manhattan Bridge ... 5,030 -0,050 -0,98% 5,100 4,950 5,080 22 apr
Manitex Internati... 5,650 -0,315 -5,28% 5,830 5,570 5,965 22 apr
Mannatech 8,333 +0,133 +1,63% 0,000 0,000 8,200 19 apr
MannKind Corp 4,110 -0,080 -1,91% 4,260 4,105 4,190 22 apr
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 17,550 +1,050 +6,36% 0,000 0,000 16,500 22 apr
Marchex 1,230 -0,030 -2,38% 1,240 1,200 1,260 22 apr
Marine Petroleum ... 4,190 -0,070 -1,64% 4,310 4,150 4,260 22 apr
Marinus Pharmaceu... 1,475 +0,100 +7,27% 0,000 0,000 1,375 22 apr
MarketAxess Holdings 204,430 +0,220 +0,11% 206,595 202,710 204,210 22 apr
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 237,350 +1,390 +0,59% 0,000 0,000 235,960 22 apr
Marten Transport Ltd 16,240 -0,330 -1,99% 16,700 16,220 16,570 22 apr
Martin Midstream ... 2,740 +0,020 +0,74% 2,760 2,496 2,720 22 apr
Marvell Technology 62,870 +0,740 +1,19% 0,000 0,000 62,130 22 apr
Masimo Corp 134,320 -0,450 -0,33% 135,850 133,520 134,770 22 apr
MasterCraft Boat ... 21,500 +0,400 +1,90% 21,530 21,020 21,100 22 apr
Match Group 31,960 -0,220 -0,68% 0,000 0,000 32,180 22 apr
Materialise NV 5,120 -0,100 -1,92% 5,230 5,060 5,220 22 apr
Matrix Service Co... 11,460 -0,180 -1,55% 11,710 11,370 11,640 22 apr
Mattel 18,620 +0,570 +3,16% 0,000 0,000 18,050 22 apr
Matthews Internat... 26,720 +0,290 +1,10% 27,015 26,480 26,430 22 apr
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 107,750 -2,675 -2,42% 110,650 105,710 110,425 22 apr
Medallion Financi... 7,630 -0,090 -1,17% 7,920 7,620 7,720 22 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 1,340 -0,050 -3,60% 1,410 1,300 1,390 22 apr
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 15,760 -0,180 -1,13% 16,200 15,250 15,940 22 apr
Medpace Holdings 376,040 +3,760 +1,01% 0,000 0,000 372,280 22 apr
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,370 +0,120 +3,69% 3,370 3,220 3,250 22 apr
Melco Resorts & E... 6,165 +0,015 +0,24% 0,000 0,000 6,150 22 apr
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.369,590 +13,160 +0,97% 0,000 0,000 1.356,430 22 apr
Mercantile Bank Corp 36,460 +0,360 +1,00% 36,860 36,030 36,100 22 apr
Mercer International 9,650 +0,110 +1,15% 9,770 9,500 9,540 22 apr
Mercury Systems 27,520 -0,430 -1,54% 28,230 27,150 27,950 22 apr
Mereo BioPharma G... 2,790 +0,140 +5,28% 2,810 2,620 2,650 22 apr
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 73,270 +1,250 +1,74% 73,385 71,570 72,020 22 apr
Merrimack Pharmac... 14,730 +0,005 +0,03% 14,780 14,705 14,725 22 apr
Merus NV 40,450 +0,640 +1,61% 41,500 39,930 39,810 22 apr
Mesa Laboratories 102,880 +2,140 +2,12% 103,550 99,540 100,740 22 apr
Mesoblast Limited 5,530 +0,350 +6,76% 0,000 0,000 5,180 22 apr
Meta Platforms 481,730 +0,670 +0,14% 0,000 0,000 481,060 22 apr
Methanex Corp 47,670 -0,230 -0,48% 48,090 47,330 47,900 22 apr
MGE Energy 77,400 -0,360 -0,46% 78,540 76,830 77,760 22 apr
MGP Ingredients 80,570 +0,820 +1,03% 80,760 78,410 79,750 22 apr
Microbot Medical 0,888 +0,023 +2,60% 0,900 0,866 0,865 22 apr
Microchip Technology 83,530 +1,850 +2,26% 0,000 0,000 81,680 22 apr
Micron Technology 109,150 +2,440 +2,29% 0,000 0,000 106,710 22 apr
Microsoft Corp 400,820 +1,700 +0,43% 0,000 0,000 399,120 22 apr
MicroStrategy 1.324,010 +148,520 +12,63% 0,000 0,000 1.175,490 22 apr
Microvision 1,410 0,000 0,00% 0,000 0,000 1,410 22 apr
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 20,400 +0,010 +0,05% 20,910 20,300 20,390 22 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 141,930 -0,670 -0,47% 144,160 141,861 142,600 22 apr
Middlefield Banc ... 22,130 +0,110 +0,50% 22,350 22,130 22,020 22 apr
Middlesex Water C... 48,050 +0,050 +0,10% 48,510 47,400 48,000 22 apr
Midland States Ba... 23,850 +0,090 +0,38% 24,100 23,730 23,760 22 apr
MidWestOne Financ... 21,120 +0,370 +1,78% 21,505 20,620 20,750 22 apr
MIND C.T.I. Ltd 1,870 -0,015 -0,80% 1,890 1,860 1,885 22 apr
MIND Technology 4,172 -0,018 -0,42% 4,290 4,172 4,190 22 apr
MIND Technology 8,030 -0,370 -4,40% 8,490 8,020 8,400 22 apr
Minerva Neuroscie... 2,550 +0,070 +2,82% 2,580 2,438 2,480 22 apr
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 12,680 +0,500 +4,11% 12,785 12,270 12,180 22 apr
MKS Instruments 109,710 +1,540 +1,42% 111,360 107,510 108,170 22 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 104,460 +3,050 +3,01% 0,000 0,000 101,410 22 apr
Molecular Templates 1,510 +0,055 +3,78% 1,540 1,400 1,455 22 apr
Moleculin Biotech 4,300 -0,240 -5,29% 4,780 4,300 4,540 22 apr
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 68,360 +1,120 +1,67% 69,510 67,340 67,240 22 apr
Mondelez Internat... 69,410 +1,290 +1,89% 0,000 0,000 68,120 22 apr
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 31 mei
Monolithic Power ... 601,390 +9,870 +1,67% 603,265 584,950 591,520 22 apr
Monro 29,560 -0,020 -0,07% 29,940 29,280 29,580 22 apr
Monroe Capital Corp 7,230 +0,095 +1,33% 7,300 7,120 7,135 22 apr
Monster Beverage ... 53,590 +0,450 +0,85% 0,000 0,000 53,140 22 apr
Morningstar 303,400 +5,440 +1,83% 303,830 294,050 297,960 22 apr
Motorcar Parts of... 5,500 -0,010 -0,18% 5,962 5,460 5,510 22 apr
Mr Cooper Group 78,120 +0,550 +0,71% 78,620 77,280 77,570 22 apr
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 2,550 -0,050 -1,92% 0,000 0,000 2,600 22 apr
Multi-Asset Diver... 15,550 +0,090 +0,58% 15,600 15,480 15,460 22 apr
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 4,120 +3,620 +724,00% 4,494 3,682 0,500 22 apr
MYR Group 159,885 +1,115 +0,70% 161,835 159,350 158,770 22 apr
Myriad Genetics 18,490 -0,010 -0,05% 18,900 18,430 18,500 22 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