Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Macatawa Bank Corp 14,480 +0,050 +0,35% 14,500 14,440 14,430 17 mei
Mackinac Financia... 21,500 0,000 0,00% 0,000 0,000 21,500 sep '21
MACOM Technology ... 100,850 -0,750 -0,74% 102,620 99,740 101,600 17 mei
MacroGenics 4,365 -0,755 -14,75% 5,200 4,340 5,120 17 mei
Madrigal Pharmace... 220,060 +2,890 +1,33% 221,520 215,020 217,170 17 mei
Magellan Health 94,990 0,000 0,00% 0,000 0,000 94,990 jan '22
Magic Software En... 11,880 +0,170 +1,45% 11,880 11,480 11,710 17 mei
Magyar Bancorp 11,060 +0,010 +0,09% 11,080 11,060 11,050 17 mei
Maiden Holdings Ltd 2,200 0,000 0,00% 2,220 2,180 2,200 17 mei
MakeMyTrip Limited 86,500 +1,770 +2,09% 88,560 84,395 84,730 17 mei
Malibu Boats 34,990 +0,680 +1,98% 35,040 33,830 34,310 17 mei
Malvern Bancorp 16,970 0,000 0,00% 0,000 0,000 16,970 14 jul
Manhattan Associates 228,780 +3,090 +1,37% 229,880 226,600 225,690 17 mei
Manhattan Bridge ... 5,090 +0,020 +0,39% 5,110 5,040 5,070 17 mei
Manitex Internati... 6,540 -0,190 -2,82% 6,810 6,520 6,730 17 mei
Mannatech 7,950 0,000 0,00% 8,150 7,920 7,950 15 mei
MannKind Corp 4,590 0,000 0,00% 4,615 4,515 4,590 17 mei
ManTech Internati... 95,980 0,000 0,00% 0,000 0,000 95,980 sep '22
Marathon Digital ... 19,450 -0,200 -1,02% 20,880 19,260 19,650 17 mei
Marchex 1,340 +0,040 +3,08% 1,400 1,320 1,300 17 mei
Marine Petroleum ... 4,450 +0,150 +3,49% 4,670 4,272 4,300 17 mei
Marinus Pharmaceu... 1,330 +0,030 +2,31% 1,380 1,300 1,300 17 mei
MarketAxess Holdings 214,710 -1,890 -0,87% 217,710 211,480 216,600 17 mei
Marlin Business S... 23,490 0,000 0,00% 0,000 0,000 23,490 jan '22
Marriott Internat... 237,730 -1,230 -0,51% 239,580 236,320 238,960 17 mei
Marten Transport Ltd 18,100 +0,030 +0,17% 18,100 17,750 18,070 17 mei
Martin Midstream ... 3,020 +0,050 +1,68% 3,030 2,920 2,970 17 mei
Marvell Technology 71,920 -1,160 -1,59% 74,020 71,890 73,080 17 mei
Masimo Corp 124,100 +3,490 +2,89% 124,450 119,500 120,610 17 mei
MasterCraft Boat ... 20,530 +0,190 +0,93% 20,650 20,050 20,340 17 mei
Match Group 31,210 -0,150 -0,48% 31,540 31,160 31,360 17 mei
Materialise NV 5,360 +0,150 +2,88% 5,360 5,230 5,210 17 mei
Matrix Service Co... 11,210 +0,160 +1,45% 11,250 10,880 11,050 17 mei
Mattel 18,620 -0,070 -0,37% 18,695 18,510 18,690 17 mei
Matthews Internat... 29,220 -0,480 -1,62% 29,830 29,180 29,700 17 mei
Maxim Integrated ... 103,140 0,000 0,00% 0,000 0,000 103,140 aug '21
McGrath RentCorp 111,600 +3,110 +2,87% 111,740 108,800 108,490 17 mei
Medallion Financi... 7,960 -0,040 -0,50% 8,000 7,830 8,000 17 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 1,420 -0,010 -0,70% 1,450 1,350 1,430 17 mei
Medigus Ltd 2,360 0,000 0,00% 0,000 0,000 2,360 17 apr
MediWound Ltd 16,980 -0,310 -1,79% 17,430 16,760 17,290 17 mei
Medpace Holdings 393,300 +0,020 +0,01% 393,490 386,327 393,280 17 mei
Meet Group (The) 6,290 0,000 0,00% 6,300 6,280 6,290 sep '20
MEI Pharma 3,150 +0,220 +7,51% 3,180 2,960 2,930 17 mei
Melco Resorts & E... 8,580 +0,020 +0,23% 8,800 8,520 8,560 17 mei
Mellanox Technolo... 124,890 0,000 0,00% 124,950 124,830 124,890 apr '20
MercadoLibre 1.749,170 +10,020 +0,58% 1.750,510 1.726,080 1.739,150 17 mei
Mercantile Bank Corp 39,890 -0,070 -0,18% 40,340 39,670 39,960 17 mei
Mercer International 10,180 -0,170 -1,64% 10,400 10,150 10,350 17 mei
Mercury Systems 31,650 +0,420 +1,34% 31,680 30,900 31,230 17 mei
Mereo BioPharma G... 3,200 -0,070 -2,14% 3,270 3,090 3,270 17 mei
Meridian Bancorp 24,150 0,000 0,00% 0,000 0,000 24,150 nov '21
Merit Medical Sys... 81,890 -0,370 -0,45% 82,830 81,290 82,260 17 mei
Merrimack Pharmac... 15,130 0,000 0,00% 15,165 15,130 15,130 17 mei
Merus NV 43,910 -1,110 -2,47% 45,150 43,625 45,020 17 mei
Mesa Laboratories 122,220 +1,610 +1,33% 122,500 118,850 120,610 17 mei
Mesoblast Limited 7,350 +0,330 +4,70% 7,550 7,150 7,020 17 mei
Meta Platforms 472,800 -0,430 -0,09% 472,800 468,420 473,230 17 mei
Methanex Corp 53,650 +0,070 +0,13% 54,280 53,460 53,580 17 mei
MGE Energy 81,410 +0,150 +0,18% 81,680 81,130 81,260 17 mei
MGP Ingredients 79,650 -1,180 -1,46% 81,290 79,520 80,830 17 mei
Microbot Medical 0,940 -0,027 -2,83% 0,970 0,940 0,968 17 mei
Microchip Technology 94,330 +0,090 +0,10% 94,620 93,480 94,240 17 mei
Micron Technology 125,290 -2,600 -2,03% 129,030 124,860 127,890 17 mei
Microsoft Corp 420,210 -0,780 -0,19% 422,920 418,025 420,990 17 mei
MicroStrategy 1.584,500 +144,520 +10,04% 1.585,000 1.469,000 1.439,980 17 mei
Microvision 1,150 -0,055 -4,56% 1,225 1,120 1,205 17 mei
MICT 0,926 0,000 0,00% 0,000 0,000 0,926 feb '23
Mid Penn Bancorp 21,830 -0,040 -0,18% 22,050 21,780 21,870 17 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 133,080 +0,440 +0,33% 133,740 131,740 132,640 17 mei
Middlefield Banc ... 24,120 +0,500 +2,12% 24,120 23,300 23,620 17 mei
Middlesex Water C... 57,210 -0,470 -0,81% 57,890 56,800 57,680 17 mei
Midland States Ba... 23,410 -0,040 -0,17% 23,650 23,394 23,450 17 mei
MidWestOne Financ... 21,870 +0,370 +1,72% 21,900 21,500 21,500 17 mei
MIND C.T.I. Ltd 1,885 +0,010 +0,53% 1,890 1,864 1,875 17 mei
MIND Technology 13,580 -0,410 -2,93% 13,950 13,520 13,990 17 mei
MIND Technology 4,300 -0,100 -2,27% 4,450 4,300 4,400 17 mei
Minerva Neuroscie... 2,520 -0,049 -1,90% 2,540 2,505 2,569 17 mei
Mirati Therapeutics 58,700 0,000 0,00% 0,000 0,000 58,700 22 jan
Mitek Systems 13,040 -0,820 -5,92% 13,930 12,910 13,860 17 mei
MKS Instruments 128,250 +0,110 +0,09% 129,095 126,410 128,140 17 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 132,900 +0,220 +0,17% 134,600 129,670 132,680 17 mei
Molecular Templates 1,450 -0,050 -3,33% 1,528 1,420 1,500 17 mei
Moleculin Biotech 5,080 +0,050 +0,99% 5,140 5,020 5,030 17 mei
Momenta Pharmaceu... 52,480 0,000 0,00% 0,000 0,000 52,480 sep '20
Monarch Casino & ... 67,300 +0,260 +0,39% 67,420 66,950 67,040 17 mei
Mondelez Internat... 71,180 -0,740 -1,03% 71,965 71,160 71,920 17 mei
Moneygram Interna... 10,990 0,000 0,00% 0,000 0,000 10,990 mei '23
Monolithic Power ... 730,050 +1,950 +0,27% 738,815 721,830 728,100 17 mei
Monro 26,650 -1,040 -3,76% 27,770 26,480 27,690 17 mei
Monroe Capital Corp 7,380 -0,040 -0,54% 7,460 7,360 7,420 17 mei
Monster Beverage ... 54,110 +0,020 +0,04% 54,235 53,790 54,090 17 mei
Morningstar 299,770 -0,200 -0,07% 300,585 296,620 299,970 17 mei
Motorcar Parts of... 4,950 -0,050 -1,00% 5,090 4,950 5,000 17 mei
Mr Cooper Group 84,360 +0,140 +0,17% 84,830 83,660 84,220 17 mei
MSB Financial Corp 10,380 0,000 0,00% 10,890 10,190 10,380 jul '20
Mullen Automotive 4,860 -0,760 -13,52% 5,589 4,740 5,620 17 mei
Multi-Asset Diver... 15,970 +0,027 +0,17% 15,980 15,880 15,943 17 mei
MutualFirst Finan... 24,870 0,000 0,00% 25,800 24,200 24,870 apr '20
My Size 5,010 -0,250 -4,75% 5,477 4,600 5,260 17 mei
MYR Group 154,820 +3,000 +1,98% 155,160 150,640 151,820 17 mei
Myriad Genetics 25,310 +0,700 +2,84% 25,540 24,480 24,610 17 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