Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Innovate Biopharm... 0,470 -0,006 -1,32% 0,497 0,430 0,476 27 mrt
Macatawa Bank Corp 6,780 -0,390 -5,44% 7,118 6,770 7,170 27 mrt
Mackinac Financia... 8,970 -1,540 -14,65% 10,636 8,798 10,510 27 mrt
MACOM Technology ... 18,030 -0,530 -2,86% 18,550 17,090 18,560 27 mrt
MacroGenics 5,820 -0,210 -3,48% 6,160 5,600 6,030 27 mrt
Madrigal Pharmace... 68,730 -2,920 -4,08% 73,600 68,480 71,650 27 mrt
Magal Security Sy... 3,030 -0,020 -0,66% 3,080 2,874 3,050 27 mrt
Magellan Health 44,060 -1,840 -4,01% 46,670 41,510 45,900 27 mrt
Magic Software En... 7,830 -0,060 -0,76% 8,020 7,540 7,890 27 mrt
Magyar Bancorp 9,000 -0,277 -2,98% 9,000 9,000 9,277 27 mrt
Maiden Holdings Ltd 0,859 -0,037 -4,17% 0,926 0,800 0,896 27 mrt
MakeMyTrip Limited 14,110 -0,980 -6,49% 14,595 13,840 15,090 27 mrt
Malibu Boats 28,130 -0,470 -1,64% 28,730 27,050 28,600 27 mrt
Malvern Bancorp 12,120 -0,800 -6,19% 12,615 11,840 12,920 27 mrt
Manhattan Associates 53,610 -1,500 -2,72% 54,620 51,590 55,110 27 mrt
Manhattan Bridge ... 3,850 +0,430 +12,57% 3,980 3,450 3,420 27 mrt
Manitex Internati... 3,750 -0,030 -0,79% 3,750 3,700 3,780 27 mrt
Mannatech 10,785 +0,665 +6,57% 11,600 10,660 10,120 27 mrt
MannKind Corp 1,060 -0,040 -3,64% 1,100 1,040 1,100 27 mrt
ManTech Internati... 70,810 -4,280 -5,70% 74,220 69,600 75,090 27 mrt
Marathon Patent G... 0,500 -0,020 -3,85% 0,540 0,490 0,520 27 mrt
Marchex 1,330 -0,070 -5,00% 1,400 1,290 1,400 27 mrt
Marine Petroleum ... 1,242 -0,037 -2,86% 1,276 1,237 1,279 27 mrt
Marinus Pharmaceu... 1,810 -0,190 -9,50% 1,990 1,800 2,000 27 mrt
MarketAxess Holdings 342,780 -10,010 -2,84% 354,560 332,270 352,790 27 mrt
Marlin Business S... 9,230 -0,770 -7,70% 10,570 9,220 10,000 27 mrt
Marriott Internat... 78,850 -3,960 -4,78% 0,000 0,000 82,810 27 mrt
Marrone Bio Innov... 0,840 -0,120 -12,50% 0,948 0,800 0,960 27 mrt
Marten Transport Ltd 18,480 -2,030 -9,90% 19,550 18,030 20,510 27 mrt
Martin Midstream ... 1,010 -0,160 -13,68% 1,240 0,970 1,170 27 mrt
Marvell Technolog... 22,350 -0,830 -3,58% 0,000 0,000 23,180 27 mrt
Masimo Corp 179,030 +5,150 +2,96% 182,000 166,817 173,880 27 mrt
MasterCraft Boat ... 7,250 -0,210 -2,82% 7,470 6,490 7,460 27 mrt
Match Group 62,480 -1,100 -1,73% 0,000 0,000 63,580 27 mrt
Materialise NV 14,730 -0,170 -1,14% 15,180 14,520 14,900 27 mrt
Matrix Service Co... 9,070 +0,010 +0,11% 9,460 8,570 9,060 27 mrt
Mattel 8,780 -0,280 -3,09% 9,020 8,450 9,060 27 mrt
Matthews Internat... 21,680 -0,590 -2,65% 0,000 0,000 22,270 27 mrt
Maxim Integrated ... 47,560 -2,620 -5,22% 49,440 47,500 50,180 27 mrt
McGrath RentCorp 51,160 -3,700 -6,74% 54,040 50,000 54,860 27 mrt
MDC Partners 1,360 -0,310 -18,56% 1,630 1,330 1,670 27 mrt
Medallion Financi... 2,080 -0,220 -9,57% 2,250 2,030 2,300 27 mrt
Medallion Financi... 21,500 +1,090 +5,34% 21,500 20,400 20,410 27 mrt
Medicinova 3,280 -0,100 -2,96% 3,490 3,101 3,380 27 mrt
Medigus Ltd 1,110 +0,040 +3,74% 1,110 1,060 1,070 27 mrt
MediWound Ltd 1,650 -0,040 -2,37% 1,710 1,632 1,690 27 mrt
Medpace Holdings 66,860 -6,600 -8,98% 72,710 66,210 73,460 27 mrt
Meet Group (The) 5,600 -0,150 -2,61% 5,760 5,550 5,750 27 mrt
MEI Pharma 1,340 -0,270 -16,77% 1,530 1,330 1,610 27 mrt
Melco Resorts & E... 12,260 -1,180 -8,78% 12,950 11,930 13,440 27 mrt
Mellanox Technolo... 119,790 -0,710 -0,59% 0,000 0,000 120,500 27 mrt
MER Telemanagemen... 0,829 +0,027 +3,30% 0,848 0,760 0,803 27 mrt
MercadoLibre 471,430 -18,130 -3,70% 485,900 455,410 489,560 27 mrt
Mercantile Bank Corp 20,260 -1,610 -7,36% 21,500 20,170 21,870 27 mrt
Mercer International 7,280 +0,270 +3,85% 7,470 6,570 7,010 27 mrt
Mercury Systems 67,830 -7,790 -10,30% 72,290 67,010 75,620 27 mrt
Meridian Bancorp 11,190 -0,620 -5,25% 11,790 11,140 11,810 27 mrt
Meridian Bioscience 7,030 +0,060 +0,86% 7,200 6,570 6,970 27 mrt
Merit Medical Sys... 30,270 -2,710 -8,22% 33,520 30,095 32,980 27 mrt
Merrimack Pharmac... 2,090 0,000 0,00% 2,100 2,020 2,090 27 mrt
Merus NV 12,400 -0,410 -3,20% 12,880 12,400 12,810 27 mrt
Mesa Laboratories 205,980 -14,160 -6,43% 217,140 198,921 220,140 27 mrt
Mesoblast Limited 4,050 -0,010 -0,25% 4,210 3,840 4,060 27 mrt
Meta Financial Group 21,420 -0,650 -2,95% 22,020 20,574 22,070 27 mrt
Methanex Corp 12,220 -0,960 -7,28% 13,000 11,500 13,180 27 mrt
MGE Energy 62,000 -1,790 -2,81% 65,440 60,630 63,790 27 mrt
MGP Ingredients 26,680 +0,280 +1,06% 28,050 25,260 26,400 27 mrt
Michaels Companie... 2,020 -0,760 -27,34% 2,700 1,910 2,780 27 mrt
Microchip Technology 68,200 -6,320 -8,48% 71,940 67,940 74,520 27 mrt
Micron Technology 43,480 -1,310 -2,92% 0,000 0,000 44,790 27 mrt
Microsoft Corp 149,700 -6,410 -4,11% 0,000 0,000 156,110 27 mrt
MicroStrategy 106,310 -4,230 -3,83% 109,360 104,550 110,540 27 mrt
Microvision 0,185 -0,010 -5,13% 0,195 0,180 0,195 27 mrt
MICT 0,497 -0,147 -22,83% 0,810 0,439 0,644 27 mrt
Mid Penn Bancorp 19,580 -0,920 -4,49% 20,300 19,490 20,500 27 mrt
Midatech Pharma PLC 1,690 +0,034 +2,07% 1,720 1,580 1,656 27 mrt
Mid-Con Energy Pa... 0,127 -0,014 -9,87% 0,000 0,000 0,141 27 mrt
Middleby Corp 57,930 -3,100 -5,08% 60,410 55,080 61,030 27 mrt
Middlefield Banc ... 15,450 -0,170 -1,09% 15,450 15,090 15,620 27 mrt
Middlesex Water C... 57,230 +1,580 +2,84% 59,830 53,340 55,650 27 mrt
Midland States Ba... 16,770 -0,740 -4,23% 17,970 16,220 17,510 27 mrt
MidWestOne Financ... 20,930 -0,880 -4,03% 21,310 19,630 21,810 27 mrt
Mimecast Limited 35,750 +0,360 +1,02% 35,995 34,150 35,390 27 mrt
MIND C.T.I. Ltd 1,820 -0,015 -0,82% 1,860 1,810 1,835 27 mrt
Minerva Neuroscie... 6,250 +0,210 +3,48% 6,360 5,580 6,040 27 mrt
Mirati Therapeutics 76,300 -4,120 -5,12% 79,900 75,705 80,420 27 mrt
Misonix 9,410 -0,810 -7,93% 10,190 9,380 10,220 27 mrt
Mitcham Industries 1,080 -0,010 -0,92% 1,160 1,080 1,090 27 mrt
Mitcham Industries 13,140 -1,310 -9,07% 15,341 12,000 14,450 27 mrt
Mitek Systems 8,150 +0,030 +0,37% 8,240 7,280 8,120 27 mrt
MKS Instruments 79,970 -6,490 -7,51% 87,370 79,570 86,460 27 mrt
MMA Capital Holdings 22,700 -0,730 -3,12% 23,410 22,500 23,430 27 mrt
Mobile Mini 26,170 -1,630 -5,86% 27,230 24,660 27,800 27 mrt
MobileIron 3,690 +0,020 +0,54% 3,760 3,460 3,670 27 mrt
Moleculin Biotech 0,630 +0,010 +1,53% 0,646 0,590 0,620 27 mrt
Momenta Pharmaceu... 26,690 -1,620 -5,72% 27,880 25,300 28,310 27 mrt
Momo 22,310 -0,700 -3,04% 22,625 21,480 23,010 27 mrt
Monarch Casino & ... 24,900 -3,140 -11,20% 26,990 24,210 28,040 27 mrt
Mondelez Internat... 47,890 -1,010 -2,07% 49,270 47,120 48,900 27 mrt
Moneygram Interna... 1,390 -0,060 -4,14% 1,480 1,360 1,450 27 mrt
Monolithic Power ... 161,700 -13,080 -7,48% 169,990 161,250 174,780 27 mrt
Monro 40,010 -3,990 -9,07% 43,024 39,560 44,000 27 mrt
Monroe Capital Corp 6,790 -0,360 -5,03% 7,755 6,360 7,150 27 mrt
Monster Beverage ... 56,390 -1,450 -2,51% 58,090 56,000 57,840 27 mrt
Morningstar 117,080 -1,400 -1,18% 122,420 114,960 118,480 27 mrt
MoSys 0,970 -0,030 -2,99% 1,040 0,900 1,000 27 mrt
Motorcar Parts of... 12,150 -0,930 -7,11% 12,790 11,950 13,080 27 mrt
MSB Financial Corp 11,640 -0,160 -1,36% 12,490 11,630 11,800 27 mrt
MTBC 5,920 +0,280 +4,96% 6,080 5,510 5,640 27 mrt
MTBC 24,330 +0,245 +1,02% 24,750 23,056 24,085 27 mrt
MTS Systems Corp 21,740 +0,160 +0,74% 22,265 20,140 21,580 27 mrt
MutualFirst Finan... 26,770 -2,990 -10,05% 29,700 26,760 29,760 27 mrt
My Size 1,650 +0,020 +1,22% 1,840 1,520 1,630 27 mrt
Mylan NV 14,880 -0,660 -4,25% 0,000 0,000 15,540 27 mrt
MyoKardia 53,420 +0,350 +0,66% 54,000 50,740 53,070 27 mrt
MYOS RENS Technology 0,950 -0,050 -5,01% 0,990 0,821 1,000 27 mrt
MYR Group 24,220 -0,160 -0,66% 24,870 22,355 24,380 27 mrt
Myriad Genetics 14,060 -0,820 -5,51% 14,880 13,260 14,880 27 mrt
Perma-Pipe Intern... 7,090 -0,160 -2,21% 7,090 6,810 7,250 27 mrt
Tellurian 0,860 -0,037 -4,09% 0,000 0,000 0,897 27 mrt
Yield10 Bioscience 4,070 -0,140 -3,33% 4,170 3,860 4,210 27 mrt

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group