Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,490 +0,180 +1,26% 14,510 14,245 14,310 08 mei
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 101,430 -1,570 -1,52% 103,660 101,335 103,000 08 mei
MacroGenics 14,660 -1,390 -8,66% 15,720 13,710 16,050 08 mei
Madrigal Pharmace... 208,040 -9,920 -4,55% 215,000 201,500 217,960 08 mei
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 12,440 +0,150 +1,22% 12,440 12,200 12,290 08 mei
Magyar Bancorp 11,050 +0,150 +1,38% 11,050 11,020 10,900 08 mei
Maiden Holdings Ltd 2,160 +0,030 +1,41% 2,190 2,070 2,130 08 mei
MakeMyTrip Limited 72,680 +0,870 +1,21% 72,980 69,810 71,810 08 mei
Malibu Boats 35,610 +1,160 +3,37% 35,610 34,620 34,450 08 mei
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 214,620 -2,020 -0,93% 218,210 213,390 216,640 08 mei
Manhattan Bridge ... 4,970 +0,010 +0,20% 5,040 4,950 4,960 08 mei
Manitex Internati... 6,490 +0,120 +1,88% 6,840 6,220 6,370 08 mei
Mannatech 7,300 -0,330 -4,33% 7,300 7,300 7,630 08 mei
MannKind Corp 4,400 -0,070 -1,57% 4,480 4,340 4,470 08 mei
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 20,090 -0,120 -0,59% 20,280 18,770 20,210 08 mei
Marchex 1,370 +0,030 +2,24% 1,400 1,230 1,340 08 mei
Marine Petroleum ... 4,160 0,000 0,00% 4,290 4,149 4,160 08 mei
Marinus Pharmaceu... 1,430 -0,140 -8,92% 1,770 1,410 1,570 08 mei
MarketAxess Holdings 202,210 +1,320 +0,66% 202,890 198,180 200,890 08 mei
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 235,350 -0,640 -0,27% 236,280 234,470 235,990 08 mei
Marten Transport Ltd 17,620 +0,080 +0,46% 17,680 17,405 17,540 08 mei
Martin Midstream ... 2,860 -0,070 -2,39% 2,930 2,830 2,930 08 mei
Marvell Technology 68,110 -0,570 -0,83% 68,720 67,540 68,680 08 mei
Masimo Corp 120,020 -15,980 -11,75% 130,100 114,320 136,000 08 mei
MasterCraft Boat ... 19,790 -0,300 -1,49% 20,150 18,010 20,090 08 mei
Match Group 29,820 -1,690 -5,36% 30,200 27,655 31,510 08 mei
Materialise NV 5,250 -0,050 -0,94% 5,340 5,180 5,300 08 mei
Matrix Service Co... 11,840 -0,090 -0,75% 12,000 11,760 11,930 08 mei
Mattel 18,750 +0,030 +0,16% 18,940 18,590 18,720 08 mei
Matthews Internat... 28,690 -0,020 -0,07% 29,020 28,180 28,710 08 mei
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 110,170 +0,250 +0,23% 110,250 108,890 109,920 08 mei
Medallion Financi... 7,870 -0,040 -0,51% 7,950 7,730 7,910 08 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 1,350 +0,020 +1,50% 1,420 1,350 1,330 08 mei
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 17,750 -1,200 -6,33% 19,110 17,590 18,950 08 mei
Medpace Holdings 387,610 -14,490 -3,60% 402,000 386,720 402,100 08 mei
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,160 +0,030 +0,96% 3,210 3,060 3,130 08 mei
Melco Resorts & E... 7,840 +0,170 +2,22% 7,860 7,505 7,670 08 mei
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.716,780 +28,090 +1,66% 1.731,380 1.663,370 1.688,690 08 mei
Mercantile Bank Corp 39,560 +0,060 +0,15% 39,670 38,810 39,500 08 mei
Mercer International 10,770 +0,270 +2,57% 10,850 10,490 10,500 08 mei
Mercury Systems 28,770 -0,340 -1,17% 29,110 26,510 29,110 08 mei
Mereo BioPharma G... 3,100 +0,090 +2,99% 3,135 2,920 3,010 08 mei
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 79,110 -1,330 -1,65% 80,420 78,890 80,440 08 mei
Merrimack Pharmac... 15,030 -0,010 -0,07% 15,060 15,000 15,040 08 mei
Merus NV 47,090 -1,640 -3,37% 48,410 46,590 48,730 08 mei
Mesa Laboratories 113,210 -1,970 -1,71% 114,150 110,765 115,180 08 mei
Mesoblast Limited 7,590 -0,365 -4,59% 7,730 7,235 7,955 08 mei
Meta Platforms 472,600 +4,360 +0,93% 475,580 463,002 468,240 08 mei
Methanex Corp 48,400 -1,570 -3,14% 49,570 48,370 49,970 08 mei
MGE Energy 80,090 +0,370 +0,46% 81,490 79,090 79,720 08 mei
MGP Ingredients 82,220 +1,420 +1,76% 82,490 79,900 80,800 08 mei
Microbot Medical 0,911 -0,042 -4,44% 0,970 0,911 0,953 08 mei
Microchip Technology 91,990 -0,070 -0,08% 92,200 89,820 92,060 08 mei
Micron Technology 119,320 +0,110 +0,09% 120,470 118,220 119,210 08 mei
Microsoft Corp 410,540 +1,200 +0,29% 412,230 406,713 409,340 08 mei
MicroStrategy 1.233,120 -24,330 -1,93% 1.259,898 1.190,000 1.257,450 08 mei
Microvision 1,620 0,000 0,00% 1,639 1,560 1,620 08 mei
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 21,500 +0,310 +1,46% 21,540 21,000 21,190 08 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 138,580 -3,250 -2,29% 139,970 132,340 141,830 08 mei
Middlefield Banc ... 23,210 -0,820 -3,41% 23,880 23,020 24,030 08 mei
Middlesex Water C... 54,440 0,000 0,00% 54,600 53,730 54,440 08 mei
Midland States Ba... 23,590 +0,100 +0,43% 23,640 23,080 23,490 08 mei
MidWestOne Financ... 21,440 +0,360 +1,71% 21,440 20,910 21,080 08 mei
MIND C.T.I. Ltd 1,909 +0,024 +1,29% 1,920 1,880 1,885 08 mei
MIND Technology 4,500 -1,225 -21,40% 5,700 4,150 5,725 08 mei
MIND Technology 14,240 +3,290 +30,05% 14,940 11,970 10,950 08 mei
Minerva Neuroscie... 2,510 +0,020 +0,80% 2,525 2,450 2,490 08 mei
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 13,380 -0,020 -0,15% 13,483 13,150 13,400 08 mei
MKS Instruments 123,380 +0,060 +0,05% 123,910 120,830 123,320 08 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 121,890 +0,820 +0,68% 122,825 119,500 121,070 08 mei
Molecular Templates 1,600 -0,010 -0,62% 1,714 1,520 1,610 08 mei
Moleculin Biotech 4,700 -0,390 -7,66% 5,317 4,700 5,090 08 mei
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 68,770 -0,170 -0,25% 69,345 68,490 68,940 08 mei
Mondelez Internat... 70,430 -0,460 -0,65% 71,060 70,135 70,890 08 mei
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 713,370 +11,150 +1,59% 715,130 687,560 702,220 08 mei
Monro 25,590 -0,660 -2,51% 26,140 25,370 26,250 08 mei
Monroe Capital Corp 7,240 0,000 0,00% 7,300 7,200 7,240 08 mei
Monster Beverage ... 54,300 -0,370 -0,68% 55,300 54,160 54,670 08 mei
Morningstar 295,940 -3,920 -1,31% 300,210 294,790 299,860 08 mei
Motorcar Parts of... 5,280 +0,010 +0,19% 5,470 5,140 5,270 08 mei
Mr Cooper Group 82,160 +0,390 +0,48% 82,460 81,140 81,770 08 mei
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 6,830 +1,090 +18,99% 7,850 5,370 5,740 08 mei
Multi-Asset Diver... 15,860 +0,005 +0,03% 15,870 15,780 15,855 08 mei
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 4,460 0,000 0,00% 4,789 4,320 4,460 08 mei
MYR Group 155,650 +2,060 +1,34% 155,720 151,320 153,590 08 mei
Myriad Genetics 23,950 +4,170 +21,08% 24,200 22,130 19,780 08 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