Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,210 +0,210 +1,50% 14,320 14,020 14,000 01 mei
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 99,120 -2,830 -2,78% 101,995 96,600 101,950 01 mei
MacroGenics 15,550 +0,770 +5,21% 16,300 14,770 14,780 01 mei
Madrigal Pharmace... 210,080 +6,060 +2,97% 217,820 202,200 204,020 01 mei
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 11,710 -0,100 -0,85% 11,780 11,580 11,810 01 mei
Magyar Bancorp 11,150 -0,240 -2,11% 11,260 10,770 11,390 01 mei
Maiden Holdings Ltd 2,190 +0,110 +5,29% 2,260 2,070 2,080 01 mei
MakeMyTrip Limited 67,590 +0,070 +0,10% 0,000 0,000 67,520 01 mei
Malibu Boats 33,060 -0,960 -2,82% 34,420 33,040 34,020 01 mei
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 207,790 +1,730 +0,84% 211,900 206,070 206,060 01 mei
Manhattan Bridge ... 5,060 +0,010 +0,20% 5,099 4,950 5,050 01 mei
Manitex Internati... 5,190 -0,010 -0,19% 0,000 0,000 5,200 01 mei
Mannatech 8,070 -0,206 -2,49% 8,070 8,070 8,276 01 mei
MannKind Corp 4,325 -0,015 -0,35% 0,000 0,000 4,340 01 mei
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 16,070 0,000 0,00% 0,000 0,000 16,070 01 mei
Marchex 1,330 +0,006 +0,45% 1,370 1,330 1,324 01 mei
Marine Petroleum ... 4,295 +0,035 +0,82% 4,350 4,250 4,260 01 mei
Marinus Pharmaceu... 1,460 -0,010 -0,68% 0,000 0,000 1,470 01 mei
MarketAxess Holdings 206,180 +6,090 +3,04% 209,880 199,330 200,090 01 mei
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 233,990 +0,130 +0,06% 0,000 0,000 233,860 01 mei
Marten Transport Ltd 17,020 +0,100 +0,59% 17,300 16,740 16,920 01 mei
Martin Midstream ... 2,710 +0,020 +0,74% 2,715 2,570 2,690 01 mei
Marvell Technology 63,820 0,000 0,00% 0,000 0,000 63,820 01 mei
Masimo Corp 133,960 -0,450 -0,33% 135,675 132,170 134,410 01 mei
MasterCraft Boat ... 19,970 -0,260 -1,29% 20,440 19,980 20,230 01 mei
Match Group 31,150 -0,030 -0,10% 0,000 0,000 31,180 01 mei
Materialise NV 5,360 +0,140 +2,68% 5,400 5,220 5,220 01 mei
Matrix Service Co... 11,130 -0,130 -1,15% 11,390 11,000 11,260 01 mei
Mattel 18,080 -0,240 -1,31% 18,360 17,920 18,320 01 mei
Matthews Internat... 26,680 -0,300 -1,11% 27,220 26,620 26,980 01 mei
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 106,730 +0,070 +0,07% 107,605 105,440 106,660 01 mei
Medallion Financi... 7,770 +0,410 +5,57% 7,900 7,380 7,360 01 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 1,290 0,000 0,00% 1,329 1,290 1,290 01 mei
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 19,220 +0,610 +3,28% 19,860 18,416 18,610 01 mei
Medpace Holdings 398,375 +10,025 +2,58% 403,620 386,419 388,350 01 mei
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,070 +0,020 +0,66% 3,200 3,010 3,050 01 mei
Melco Resorts & E... 6,590 0,000 0,00% 0,000 0,000 6,590 01 mei
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.456,510 0,000 0,00% 0,000 0,000 1.456,510 01 mei
Mercantile Bank Corp 37,410 +1,330 +3,69% 37,895 36,280 36,080 01 mei
Mercer International 10,240 +0,110 +1,09% 10,590 10,050 10,130 01 mei
Mercury Systems 28,670 +0,470 +1,67% 29,410 27,940 28,200 01 mei
Mereo BioPharma G... 3,160 +0,110 +3,61% 3,220 3,010 3,050 01 mei
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 76,630 +2,530 +3,41% 78,570 74,070 74,100 01 mei
Merrimack Pharmac... 14,975 +0,235 +1,59% 14,990 14,940 14,740 01 mei
Merus NV 47,010 +2,100 +4,68% 47,880 45,200 44,910 01 mei
Mesa Laboratories 110,180 +4,100 +3,87% 115,260 104,325 106,080 01 mei
Mesoblast Limited 7,200 -0,010 -0,14% 0,000 0,000 7,210 01 mei
Meta Platforms 439,100 -0,090 -0,02% 0,000 0,000 439,190 01 mei
Methanex Corp 48,230 +0,320 +0,67% 48,800 47,190 47,910 01 mei
MGE Energy 78,960 +0,640 +0,82% 79,790 78,070 78,320 01 mei
MGP Ingredients 78,240 -0,200 -0,25% 79,400 77,840 78,440 01 mei
Microbot Medical 0,960 0,000 -0,01% 0,000 0,000 0,960 01 mei
Microchip Technology 88,770 -0,020 -0,02% 0,000 0,000 88,790 01 mei
Micron Technology 109,750 +0,050 +0,05% 0,000 0,000 109,700 01 mei
Microsoft Corp 395,125 +0,185 +0,05% 0,000 0,000 394,940 01 mei
MicroStrategy 1.027,490 -0,780 -0,08% 0,000 0,000 1.028,270 01 mei
Microvision 1,470 -0,010 -0,68% 0,000 0,000 1,480 01 mei
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 20,800 +0,570 +2,82% 21,135 19,750 20,230 01 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 137,460 -1,510 -1,09% 140,445 137,435 138,970 01 mei
Middlefield Banc ... 21,360 -0,110 -0,51% 23,520 21,360 21,470 01 mei
Middlesex Water C... 52,100 +1,380 +2,72% 52,560 48,990 50,720 01 mei
Midland States Ba... 22,990 +1,090 +4,98% 23,050 22,030 21,900 01 mei
MidWestOne Financ... 21,030 +0,860 +4,26% 21,358 20,450 20,170 01 mei
MIND C.T.I. Ltd 1,900 +0,010 +0,53% 1,910 1,860 1,890 01 mei
MIND Technology 5,925 -0,175 -2,87% 6,390 5,900 6,100 01 mei
MIND Technology 10,600 -0,250 -2,30% 11,000 10,105 10,850 01 mei
Minerva Neuroscie... 2,400 +0,040 +1,70% 2,410 2,312 2,360 01 mei
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 12,480 -0,150 -1,19% 12,820 12,460 12,630 01 mei
MKS Instruments 115,110 -3,870 -3,25% 121,240 114,530 118,980 01 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 111,460 0,000 0,00% 0,000 0,000 111,460 01 mei
Molecular Templates 1,695 +0,035 +2,11% 1,700 1,548 1,660 01 mei
Moleculin Biotech 5,060 +0,040 +0,80% 5,470 4,990 5,020 01 mei
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 68,415 +0,645 +0,95% 69,450 67,500 67,770 01 mei
Mondelez Internat... 70,685 -1,255 -1,74% 71,850 69,480 71,940 01 mei
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 651,340 -1,250 -0,19% 0,000 0,000 652,590 01 mei
Monro 26,700 -0,550 -2,02% 27,490 26,550 27,250 01 mei
Monroe Capital Corp 7,300 -0,020 -0,27% 7,382 7,272 7,320 01 mei
Monster Beverage ... 53,540 +0,090 +0,17% 54,140 52,940 53,450 01 mei
Morningstar 287,340 +4,690 +1,66% 291,180 281,370 282,650 01 mei
Motorcar Parts of... 5,640 -0,040 -0,70% 5,870 5,640 5,680 01 mei
Mr Cooper Group 77,440 +0,240 +0,31% 78,916 76,850 77,200 01 mei
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 4,920 +0,010 +0,20% 0,000 0,000 4,910 01 mei
Multi-Asset Diver... 15,620 +0,022 +0,14% 15,710 15,560 15,598 01 mei
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 4,110 0,000 0,00% 0,000 0,000 4,110 01 mei
MYR Group 164,500 -1,750 -1,05% 167,760 162,640 166,250 01 mei
Myriad Genetics 19,460 -0,110 -0,56% 20,030 18,825 19,570 01 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