Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
P & F Industries 12,995 0,000 0,00% 0,000 0,000 12,995 20 dec
P.A.M. Transporta... 16,650 -0,060 -0,36% 16,950 15,985 16,710 31 mei
PACCAR 107,560 +1,810 +1,71% 107,600 104,630 105,750 31 mei
Pacific Bioscienc... 1,790 -0,150 -7,73% 2,020 1,780 1,940 31 mei
Pacific Premier B... 22,240 +0,360 +1,65% 22,345 21,870 21,880 31 mei
Pacira BioSciences 30,330 -0,130 -0,43% 30,990 30,210 30,460 31 mei
PacWest Bancorp 7,540 0,000 0,00% 0,000 0,000 7,540 30 nov
Pan American Silv... 17,820 0,000 0,00% 0,000 0,000 17,820 apr '23
Pangaea Logistics... 8,270 +0,070 +0,85% 8,290 8,135 8,200 31 mei
Papa John's Inter... 46,470 -0,080 -0,17% 46,880 46,200 46,550 31 mei
Paratek Pharmaceu... 2,230 0,000 0,00% 0,000 0,000 2,230 20 sep
Park City Group 9,800 +0,060 +0,62% 0,000 0,000 9,740 01 nov
Parke Bancorp 16,204 +0,194 +1,21% 16,230 15,940 16,010 31 mei
Park-Ohio Holding... 26,060 +0,050 +0,19% 26,390 25,980 26,010 31 mei
Partner Communica... 6,610 0,000 0,00% 0,000 0,000 6,610 feb '23
Pathfinder Bancorp 12,795 +0,195 +1,55% 12,795 12,600 12,600 31 mei
Pathward Financial 53,150 -0,010 -0,02% 53,610 52,800 53,160 31 mei
Patrick Industries 114,470 +0,860 +0,76% 114,805 112,905 113,610 31 mei
Patriot National ... 2,010 +0,010 +0,50% 2,031 1,970 2,000 31 mei
Patriot Transport... 16,260 0,000 0,00% 0,000 0,000 16,260 21 dec
Pattern Energy Group 26,740 0,000 0,00% 26,760 26,720 26,740 mrt '20
Patterson Companies 24,590 +0,380 +1,57% 24,645 24,160 24,210 31 mei
Patterson-UTI Energy 11,020 +0,440 +4,16% 11,040 10,600 10,580 31 mei
PAVmed 1,490 +0,050 +3,47% 1,520 1,410 1,440 31 mei
PAVmed 0,029 0,000 0,00% 0,000 0,000 0,029 jan '22
Paychex 120,160 +1,750 +1,48% 120,610 118,250 118,410 31 mei
Paylocity Holding... 142,090 -2,960 -2,04% 149,005 140,790 145,050 31 mei
PayPal Holdings 63,020 +0,510 +0,82% 63,560 61,770 62,510 31 mei
PB Bancorp 15,250 0,000 0,00% 15,250 15,240 15,250 apr '20
PC Connection 67,555 +1,605 +2,43% 67,640 65,470 65,950 31 mei
PCTEL 7,000 0,000 0,00% 0,000 0,000 7,000 15 dec
PDC Energy 73,850 0,000 0,00% 0,000 0,000 73,850 04 aug
PDF Solutions 35,000 -0,990 -2,75% 36,310 34,200 35,990 31 mei
PDL BioPharma 2,470 -0,230 -8,52% 2,780 2,390 2,700 dec '20
PDS Biotechnology... 2,990 +0,040 +1,36% 3,020 2,900 2,950 31 mei
Peapack-Gladstone... 21,710 +0,320 +1,50% 21,870 21,280 21,390 31 mei
Pegasystems 57,460 +0,270 +0,47% 57,650 55,710 57,190 31 mei
PENN Entertainment 17,500 +2,870 +19,62% 17,600 15,100 14,630 31 mei
PennantPark Float... 13,890 0,000 0,00% 0,000 0,000 13,890 apr '22
PennantPark Inves... 7,880 0,000 0,00% 0,000 0,000 7,880 apr '22
Penns Woods Bancorp 19,900 +0,340 +1,74% 19,920 19,530 19,560 31 mei
Peoples Bancorp 29,180 +0,240 +0,83% 29,220 28,840 28,940 31 mei
Peoples Bancorp o... 30,650 +0,940 +3,16% 30,650 29,883 29,710 31 mei
Peoples Financial... 39,260 -0,010 -0,03% 40,043 38,990 39,270 31 mei
People's United F... 19,410 0,000 0,00% 0,000 0,000 19,410 apr '22
People's Utah Ban... 22,470 0,000 0,00% 22,780 21,730 22,470 jun '20
Perficient 74,170 +0,290 +0,39% 74,370 73,880 73,880 31 mei
Performance Shipping 0,600 0,000 0,00% 0,690 0,481 0,600 mrt '20
Performant Financ... 3,075 -0,045 -1,44% 3,170 3,065 3,120 31 mei
Perion Network Ltd 12,500 +0,160 +1,30% 12,550 12,310 12,340 31 mei
Perma-Fix Environ... 10,480 -0,060 -0,57% 10,740 10,060 10,540 31 mei
Perma-Pipe Intern... 8,990 +0,015 +0,17% 9,000 8,880 8,975 31 mei
PetMed Express 4,240 +0,190 +4,69% 4,270 4,060 4,050 31 mei
PFSweb 7,490 0,000 0,00% 0,000 0,000 7,490 23 okt
PGT 41,990 0,000 0,00% 0,000 0,000 41,990 27 mrt
Pharming Group NV 9,150 +0,220 +2,46% 9,870 8,710 8,930 31 mei
Phibro Animal Hea... 17,630 -0,170 -0,96% 18,010 17,450 17,800 31 mei
Photronics 27,360 +0,250 +0,92% 27,490 26,210 27,110 31 mei
PICO Holdings 9,890 0,000 0,00% 9,970 9,410 9,890 mrt '21
Pieris Pharmaceut... 10,480 +0,693 +7,08% 10,600 9,803 9,788 31 mei
Pilgrim's Pride Corp 35,920 +0,140 +0,39% 35,930 35,460 35,780 31 mei
Pingtan Marine En... 0,270 0,000 0,00% 0,000 0,000 0,270 feb '23
Pinnacle Financia... 79,735 +1,495 +1,91% 80,150 78,030 78,240 31 mei
Pioneer Power Sol... 3,830 -0,200 -4,96% 4,140 3,770 4,030 31 mei
Pixelworks 1,065 +0,045 +4,41% 1,090 1,020 1,020 31 mei
Plexus Corp 110,110 -0,380 -0,34% 111,570 108,860 110,490 31 mei
Plug Power 3,335 +0,035 +1,06% 3,380 3,200 3,300 31 mei
Plumas Bancorp 34,900 +0,120 +0,35% 35,125 34,610 34,780 31 mei
Pluristem Therape... 1,000 0,000 0,00% 0,000 0,000 1,000 jul '22
PLx Pharma 0,087 0,000 0,00% 0,000 0,000 0,087 apr '23
Points.com 24,990 0,000 0,00% 0,000 0,000 24,990 jun '22
Pool Corp 363,600 +7,470 +2,10% 364,020 354,699 356,130 31 mei
Pope Resources De... 98,000 0,000 0,00% 103,620 98,000 98,000 mei '20
Popular 89,070 +0,580 +0,66% 89,380 87,845 88,490 31 mei
Popular 25,450 +0,130 +0,51% 25,450 25,130 25,320 31 mei
Popular 25,230 0,000 0,00% 0,000 0,000 25,230 okt '21
Portman Ridge Fin... 20,000 +0,170 +0,86% 20,100 19,580 19,830 31 mei
Portola Pharmaceu... 18,030 0,000 0,00% 18,070 17,990 18,030 jul '20
Potbelly Corp 8,960 +0,160 +1,82% 8,970 8,660 8,800 31 mei
PotlatchDeltic Corp 42,610 +0,150 +0,35% 43,160 42,460 42,460 31 mei
Powell Industries 179,810 -26,140 -12,69% 206,990 177,055 205,950 31 mei
Power Integrations 76,030 +0,400 +0,53% 76,970 74,970 75,630 31 mei
PRA Group 21,580 -0,220 -1,01% 22,020 21,490 21,800 31 mei
Preferred Bank 74,260 -1,290 -1,71% 75,830 74,250 75,550 31 mei
Preformed Line Pr... 134,000 +2,160 +1,64% 134,850 131,800 131,840 31 mei
Premier 18,905 -0,035 -0,18% 18,950 18,710 18,940 31 mei
Premier Financial... 17,790 0,000 0,00% 0,000 0,000 17,790 sep '21
PRGX Global 7,710 +0,010 +0,13% 7,710 7,690 7,700 mrt '21
PriceSmart 84,070 +0,950 +1,14% 84,205 81,950 83,120 31 mei
PrimeEnergy Resou... 111,000 +1,510 +1,38% 114,000 107,030 109,490 31 mei
Primo Water Corp 17,330 +3,240 +23,00% 0,000 0,000 14,090 mei '21
Primoris Services... 25,230 0,000 0,00% 0,000 0,000 25,230 apr '23
Principal Healthc... 35,780 -0,283 -0,78% 35,970 35,970 36,063 30 mei
Principal Millenn... 39,220 0,000 0,00% 0,000 0,000 39,220 13 okt
Principal Quality... 65,470 -0,310 -0,47% 65,810 65,030 65,780 31 mei
Principal Value ETF 45,760 +0,709 +1,57% 45,760 45,090 45,051 31 mei
Pro-Dex 19,700 +0,100 +0,51% 20,050 19,580 19,600 31 mei
Proficient Alpha ... 7,610 0,000 0,00% 7,723 7,340 7,610 jun '20
Proficient Alpha ... 0,290 0,000 0,00% 0,290 0,230 0,290 jun '20
Proficient Alpha ... 0,141 0,000 0,00% 0,173 0,125 0,141 jun '20
Proficient Alpha ... 9,990 0,000 0,00% 11,000 9,950 9,990 jun '20
Profire Energy 1,540 -0,030 -1,91% 1,580 1,520 1,570 31 mei
Progenics Pharmac... 4,100 0,000 0,00% 4,790 3,940 4,100 jun '20
Progress Software... 50,700 +1,200 +2,42% 50,770 49,760 49,500 31 mei
Proofpoint 175,900 0,000 0,00% 0,000 0,000 175,900 aug '21
ProPhase Labs 5,135 +0,195 +3,95% 5,220 4,910 4,940 31 mei
ProQR Therapeutic... 1,950 +0,120 +6,56% 1,960 1,830 1,830 31 mei
ProShares Ultra N... 55,561 -0,049 -0,09% 56,770 55,480 55,610 31 mei
Proshares UltraPr... 17,765 0,000 0,00% 19,240 17,430 17,765 mrt '20
ProShares UltraPr... 62,540 -0,060 -0,10% 62,890 58,960 62,600 31 mei
ProShares UltraPr... 10,020 0,000 0,00% 10,100 9,342 10,020 mrt '20
ProShares UltraPr... 10,030 +0,010 +0,10% 10,610 9,970 10,020 31 mei
ProShares UltraSh... 17,710 -0,270 -1,50% 17,940 17,710 17,980 31 mei
Prospect Capital ... 5,615 +0,025 +0,45% 5,655 5,571 5,590 31 mei
Protagonist Thera... 28,150 +0,440 +1,59% 28,765 27,600 27,710 31 mei
Protara Therapeutics 2,800 -0,100 -3,45% 2,930 2,750 2,900 31 mei
Prothena Corp 20,810 +0,600 +2,97% 21,275 20,090 20,210 31 mei
Providence Servic... 155,580 0,000 0,00% 156,300 146,600 155,580 jan '21
Provident Bancorp 9,510 +0,290 +3,15% 9,550 9,300 9,220 31 mei
Provident Financi... 12,710 0,000 0,00% 12,700 12,700 12,710 30 mei
Prudential Bancorp 15,130 0,000 0,00% 0,000 0,000 15,130 jun '22
Psychemedics Corp 2,440 -0,060 -2,40% 2,480 2,360 2,500 31 mei
PTC 176,340 +2,480 +1,43% 176,520 171,830 173,860 31 mei
PTC Therapeutics 36,360 +0,550 +1,54% 36,820 35,850 35,810 31 mei
Pulmatrix 1,870 +0,030 +1,63% 2,000 1,840 1,840 31 mei
Pulse Biosciences 11,525 -0,525 -4,36% 11,595 10,055 12,050 31 mei
Pure Cycle Corp 9,290 +0,090 +0,98% 9,330 9,210 9,200 31 mei
Pyxis Tankers 5,200 +0,030 +0,58% 5,260 5,160 5,170 31 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