Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,000 -0,240 -1,69% 14,250 13,980 14,240 30 apr
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 101,920 -2,080 -2,00% 104,610 101,880 104,000 30 apr
MacroGenics 14,780 -0,040 -0,27% 14,960 14,190 14,820 30 apr
Madrigal Pharmace... 204,020 +2,950 +1,47% 209,432 199,400 201,070 30 apr
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 11,790 -0,120 -1,01% 11,860 11,710 11,910 30 apr
Magyar Bancorp 10,850 -0,540 -4,74% 11,225 10,770 11,390 30 apr
Maiden Holdings Ltd 2,080 -0,040 -1,89% 2,130 2,040 2,120 30 apr
MakeMyTrip Limited 66,140 -1,630 -2,41% 69,520 65,850 67,770 30 apr
Malibu Boats 34,020 -0,770 -2,21% 34,680 33,580 34,790 30 apr
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 206,070 -3,760 -1,79% 209,180 205,900 209,830 30 apr
Manhattan Bridge ... 5,050 -0,050 -0,98% 5,100 5,033 5,100 30 apr
Manitex Internati... 5,230 -0,160 -2,97% 5,380 5,110 5,390 30 apr
Mannatech 8,276 0,000 0,00% 8,276 8,150 8,276 29 apr
MannKind Corp 4,110 -0,150 -3,52% 4,310 4,110 4,260 30 apr
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 16,060 -1,970 -10,93% 17,510 16,010 18,030 30 apr
Marchex 1,380 +0,090 +6,98% 1,420 1,290 1,290 30 apr
Marine Petroleum ... 4,260 +0,090 +2,16% 4,260 4,150 4,170 30 apr
Marinus Pharmaceu... 1,405 +0,005 +0,36% 1,430 1,390 1,400 30 apr
MarketAxess Holdings 200,120 -3,980 -1,95% 203,365 199,990 204,100 30 apr
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 236,130 -4,360 -1,81% 241,920 235,500 240,490 30 apr
Marten Transport Ltd 16,920 +0,100 +0,59% 17,020 16,650 16,820 30 apr
Martin Midstream ... 2,690 +0,010 +0,37% 2,701 2,550 2,680 30 apr
Marvell Technology 65,850 -2,900 -4,22% 68,520 65,760 68,750 30 apr
Masimo Corp 134,410 -1,790 -1,31% 137,120 134,250 136,200 30 apr
MasterCraft Boat ... 20,240 -0,440 -2,13% 20,598 20,200 20,680 30 apr
Match Group 30,820 -0,710 -2,25% 31,900 30,810 31,530 30 apr
Materialise NV 5,220 -0,130 -2,43% 5,350 5,230 5,350 30 apr
Matrix Service Co... 11,260 -0,100 -0,88% 11,390 11,130 11,360 30 apr
Mattel 18,320 -0,170 -0,92% 18,520 18,210 18,490 30 apr
Matthews Internat... 26,980 -0,580 -2,10% 27,385 26,950 27,560 30 apr
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 106,720 -3,250 -2,96% 109,600 106,400 109,970 30 apr
Medallion Financi... 7,360 -0,490 -6,24% 7,890 7,360 7,850 30 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 1,290 0,000 0,00% 1,310 1,280 1,290 30 apr
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 18,610 -0,610 -3,17% 19,200 18,300 19,220 30 apr
Medpace Holdings 388,570 -11,640 -2,91% 400,950 386,730 400,210 30 apr
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,050 -0,030 -0,97% 3,080 3,020 3,080 30 apr
Melco Resorts & E... 6,540 -0,040 -0,61% 7,170 6,540 6,580 30 apr
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.459,950 +21,590 +1,50% 1.485,240 1.433,020 1.438,360 30 apr
Mercantile Bank Corp 36,080 -0,020 -0,06% 36,165 35,740 36,100 30 apr
Mercer International 10,130 -0,100 -0,98% 10,390 10,120 10,230 30 apr
Mercury Systems 28,200 -0,890 -3,06% 28,980 28,175 29,090 30 apr
Mereo BioPharma G... 3,060 +0,300 +10,87% 3,090 2,710 2,760 30 apr
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 74,110 -0,980 -1,31% 75,120 73,670 75,090 30 apr
Merrimack Pharmac... 14,740 0,000 0,00% 14,770 14,725 14,740 30 apr
Merus NV 44,910 -0,200 -0,44% 46,191 44,380 45,110 30 apr
Mesa Laboratories 106,600 +1,080 +1,02% 106,910 102,250 105,520 30 apr
Mesoblast Limited 6,600 -0,500 -7,04% 6,770 6,350 7,100 30 apr
Meta Platforms 430,170 -2,450 -0,57% 439,620 429,720 432,620 30 apr
Methanex Corp 47,910 -2,490 -4,94% 50,120 47,860 50,400 30 apr
MGE Energy 78,320 -0,180 -0,23% 78,630 77,670 78,500 30 apr
MGP Ingredients 78,440 -3,100 -3,80% 81,350 77,795 81,540 30 apr
Microbot Medical 0,923 -0,027 -2,79% 0,950 0,920 0,949 30 apr
Microchip Technology 91,960 -1,220 -1,31% 93,980 91,950 93,180 30 apr
Micron Technology 112,960 -1,400 -1,22% 116,280 112,950 114,360 30 apr
Microsoft Corp 389,330 -12,920 -3,21% 402,160 389,240 402,250 30 apr
MicroStrategy 1.065,420 -227,550 -17,60% 1.215,420 1.063,170 1.292,970 30 apr
Microvision 1,450 -0,080 -5,23% 1,520 1,450 1,530 30 apr
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 20,250 -0,650 -3,11% 20,950 20,145 20,900 30 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 138,980 -3,170 -2,23% 141,120 138,660 142,150 30 apr
Middlefield Banc ... 21,650 -0,310 -1,41% 22,660 21,360 21,960 30 apr
Middlesex Water C... 50,790 +0,350 +0,69% 51,279 49,670 50,440 30 apr
Midland States Ba... 21,850 -0,650 -2,89% 22,720 21,850 22,500 30 apr
MidWestOne Financ... 20,150 -0,480 -2,33% 20,760 20,005 20,630 30 apr
MIND C.T.I. Ltd 1,890 -0,010 -0,53% 1,900 1,890 1,900 30 apr
MIND Technology 6,100 +1,370 +28,96% 6,400 5,250 4,730 30 apr
MIND Technology 10,850 +2,185 +25,22% 10,970 9,200 8,665 30 apr
Minerva Neuroscie... 2,360 -0,050 -2,08% 2,400 2,340 2,410 30 apr
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 12,630 -0,020 -0,16% 12,830 12,520 12,650 30 apr
MKS Instruments 118,791 -4,329 -3,52% 124,360 118,770 123,120 30 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 110,280 -1,340 -1,20% 113,210 109,550 111,620 30 apr
Molecular Templates 1,660 -0,070 -4,05% 1,730 1,620 1,730 30 apr
Moleculin Biotech 5,020 +0,010 +0,20% 5,247 4,790 5,010 30 apr
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 67,820 -1,210 -1,75% 68,650 67,600 69,030 30 apr
Mondelez Internat... 71,940 +0,110 +0,15% 72,640 71,820 71,830 30 apr
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 669,200 -10,500 -1,54% 690,045 669,080 679,700 30 apr
Monro 27,250 -0,690 -2,47% 27,800 27,110 27,940 30 apr
Monroe Capital Corp 7,325 -0,095 -1,28% 7,420 7,320 7,420 30 apr
Monster Beverage ... 53,450 -0,680 -1,26% 54,120 53,430 54,130 30 apr
Morningstar 282,650 -1,180 -0,42% 284,990 282,480 283,830 30 apr
Motorcar Parts of... 5,690 -0,230 -3,89% 6,020 5,626 5,920 30 apr
Mr Cooper Group 77,290 -1,950 -2,46% 79,208 77,140 79,240 30 apr
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 6,300 +0,580 +10,14% 7,450 5,790 5,720 30 apr
Multi-Asset Diver... 15,630 -0,090 -0,57% 15,760 15,580 15,720 30 apr
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 4,048 -0,342 -7,80% 4,970 3,900 4,390 30 apr
MYR Group 166,260 -4,440 -2,60% 171,100 165,150 170,700 30 apr
Myriad Genetics 19,580 -0,220 -1,11% 20,050 19,370 19,800 30 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