Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Pacific Coast Oil... 0,353 +0,001 +0,34% 0,385 0,353 0,351 aug '20
Pacific Drilling SA 0,229 0,000 0,00% 0,229 0,229 0,229 nov '20
Packaging Corp 178,540 -0,610 -0,34% 179,660 178,120 179,150 08 mei
Palantir Technolo... 21,560 +0,160 +0,75% 21,730 21,060 21,400 08 mei
Palo Alto Networks 303,010 -2,510 -0,82% 304,270 299,510 305,520 08 mei
Pampa Energia SA 49,490 -0,360 -0,72% 51,145 47,920 49,850 08 mei
PAR Technology Corp 44,770 -0,130 -0,29% 44,880 43,770 44,900 08 mei
Paramount Group 4,790 -0,060 -1,24% 4,820 4,750 4,850 08 mei
Park Aerospace Corp 14,650 +0,090 +0,62% 14,790 14,470 14,560 08 mei
Parker-Hannifin Corp 554,910 +4,730 +0,86% 557,500 548,200 550,180 08 mei
Parsley Energy 16,930 +0,520 +3,17% 17,310 16,620 16,410 jan '21
PartnerRe Ltd 25,290 +0,020 +0,08% 25,290 25,277 25,270 apr '21
PartnerRe Ltd 25,300 -0,040 -0,16% 25,350 25,300 25,340 apr '21
PartnerRe Ltd 25,280 +0,010 +0,04% 25,280 25,240 25,270 apr '21
PartnerRe Ltd 25,269 -0,001 0,00% 25,270 25,270 25,270 okt '20
Party City Holdco 0,374 0,000 0,00% 0,000 0,000 0,374 jan '23
Paycom Software 172,280 -4,190 -2,37% 176,000 171,730 176,470 08 mei
PBF Energy 50,260 -0,780 -1,53% 51,700 49,990 51,040 08 mei
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,670 +0,170 +1,36% 12,705 12,625 12,500 08 mei
Pebblebrook Hotel... 25,160 0,000 0,00% 0,000 0,000 25,160 aug '21
Pebblebrook Hotel... 25,290 0,000 0,00% 0,000 0,000 25,290 aug '21
Pebblebrook Hotel... 14,300 -0,370 -2,52% 14,640 14,185 14,670 08 mei
Pediatrix Medical... 8,500 -0,550 -6,08% 9,020 8,320 9,050 08 mei
Pembina Pipeline ... 36,470 +0,440 +1,22% 36,550 35,790 36,030 08 mei
Pennsylvania Real... 2,390 0,000 0,00% 0,000 0,000 2,390 dec '22
Pennsylvania Real... 3,400 0,000 0,00% 0,000 0,000 3,400 dec '22
PennyMac Financia... 91,760 -0,340 -0,37% 92,140 90,930 92,100 08 mei
PennyMac Mortgage... 14,600 -0,030 -0,21% 14,610 14,500 14,630 08 mei
Penske Automotive... 152,870 -0,350 -0,23% 153,530 151,970 153,220 08 mei
Pentair plc 83,360 +0,340 +0,41% 83,540 82,260 83,020 08 mei
Penumbra 203,090 -6,910 -3,29% 220,408 199,540 210,000 08 mei
Pepsico 177,410 -0,610 -0,34% 178,880 177,190 178,020 08 mei
Performance Food ... 69,180 -0,110 -0,16% 73,255 67,570 69,290 08 mei
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,350 +0,180 +1,48% 12,410 12,030 12,170 08 mei
Perrigo Company PLC 31,110 +0,960 +3,18% 31,555 30,260 30,150 08 mei
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 17,120 +0,110 +0,65% 17,200 16,820 17,010 08 mei
Petroleo Brasilei... 16,160 +0,150 +0,94% 16,200 15,840 16,010 08 mei
Pfizer Inc 28,270 +0,500 +1,80% 28,340 27,520 27,770 08 mei
PG&E Corp 17,840 +0,110 +0,62% 17,920 17,680 17,730 08 mei
PGIM Global High ... 11,760 -0,030 -0,25% 11,800 11,740 11,790 08 mei
PGIM High Yield 12,790 +0,050 +0,39% 12,790 12,740 12,740 08 mei
PhenixFIN Corp 44,000 0,000 0,00% 44,000 43,525 44,000 08 mei
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
Philip Morris Int... 98,250 +0,720 +0,74% 98,510 97,180 97,530 08 mei
Phillips 66 146,940 +1,730 +1,19% 147,810 144,060 145,210 08 mei
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,060 -0,040 -1,90% 2,200 1,890 2,100 08 mei
PHX Minerals 3,430 +0,100 +3,00% 3,450 3,360 3,330 08 mei
Piedmont Office R... 6,840 -0,110 -1,58% 6,900 6,795 6,950 08 mei
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,470 +0,040 +0,21% 19,470 19,340 19,430 08 mei
Pinnacle West Cap... 76,630 +0,220 +0,29% 76,970 75,770 76,410 08 mei
Pinterest 42,640 +0,740 +1,77% 42,800 41,600 41,900 08 mei
Pioneer Natural R... 269,620 +1,960 +0,73% 272,230 269,141 267,660 02 mei
Pitney Bowes 5,200 -0,030 -0,57% 5,245 5,120 5,230 08 mei
Pitney Bowes 18,130 -0,170 -0,93% 18,320 17,870 18,300 08 mei
PJT Partners 99,340 -0,090 -0,09% 99,750 98,410 99,430 08 mei
Plains All Americ... 17,660 +0,170 +0,97% 17,730 17,310 17,490 08 mei
Plains GP Holding... 18,520 +0,250 +1,37% 18,550 18,130 18,270 08 mei
Planet Fitness 61,850 -0,170 -0,27% 62,220 60,710 62,020 08 mei
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 24,100 +0,140 +0,58% 24,100 23,930 23,960 08 mei
PNC Financial Ser... 157,210 +1,060 +0,68% 157,900 155,050 156,150 08 mei
PNM Resources 37,970 -0,450 -1,17% 38,367 37,745 38,420 08 mei
Polaris 84,520 +0,410 +0,49% 85,160 83,240 84,110 08 mei
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 44,060 -0,370 -0,83% 44,365 44,060 44,430 08 mei
POSCO Holdings 73,350 -1,120 -1,50% 73,880 73,270 74,470 08 mei
Post Holdings 105,780 +0,350 +0,33% 106,590 105,660 105,430 08 mei
PPG Industries 133,430 -0,780 -0,58% 133,705 132,770 134,210 08 mei
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 28,520 +0,170 +0,60% 28,550 28,230 28,350 08 mei
Precision Drillin... 72,920 +0,140 +0,19% 73,205 71,930 72,780 08 mei
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 69,850 -0,090 -0,13% 70,582 69,830 69,940 08 mei
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 218,170 -1,040 -0,47% 221,000 217,830 219,210 08 mei
Principal Financi... 82,980 +0,520 +0,63% 83,380 82,080 82,460 08 mei
Principal Real Es... 10,040 -0,040 -0,40% 10,126 10,032 10,080 08 mei
ProAssurance Corp 14,720 -0,440 -2,90% 15,165 14,710 15,160 08 mei
Procter & Gamble ... 165,070 -0,690 -0,42% 166,370 164,930 165,760 08 mei
Progressive Corp 215,900 +0,440 +0,20% 217,770 215,865 215,460 08 mei
Prologis 105,880 -1,880 -1,74% 107,330 105,300 107,760 08 mei
PROS Holdings 30,560 -2,410 -7,31% 33,210 30,410 32,970 08 mei
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 63,250 +0,140 +0,22% 63,640 62,630 63,110 08 mei
Proto Labs 31,690 +0,220 +0,70% 31,890 31,140 31,470 08 mei
Provident Financi... 15,770 +0,370 +2,40% 15,780 15,180 15,400 08 mei
Prudential Financial 19,640 -0,170 -0,86% 19,780 19,380 19,810 08 mei
Prudential Financial 25,470 -0,310 -1,20% 25,780 25,410 25,780 08 mei
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential Financial 116,690 +0,460 +0,40% 116,930 115,650 116,230 08 mei
Prudential PLC 19,540 +0,420 +2,20% 19,610 19,350 19,120 08 mei
Prudential Public... 25,240 0,000 0,00% 0,000 0,000 25,240 dec '21
Prudential Public... 25,300 0,000 0,00% 0,000 0,000 25,300 dec '21
PS Business Parks 187,440 0,000 0,00% 0,000 0,000 187,440 jul '22
PT Telekomunikasi... 19,160 -0,360 -1,84% 19,415 19,080 19,520 08 mei
Public Service En... 72,560 +0,580 +0,81% 72,930 71,490 71,980 08 mei
Public Storage 25,090 +0,020 +0,08% 25,090 25,070 25,070 jan '21
Public Storage 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Public Storage 25,055 0,000 0,00% 0,000 0,000 25,055 jul '21
Public Storage 25,010 +0,020 +0,08% 25,010 24,990 24,990 sep '20
Public Storage 25,360 0,000 0,00% 25,360 25,330 25,360 jun '20
Public Storage 25,000 +0,010 +0,04% 25,000 24,990 24,990 sep '20
Public Storage 269,020 -4,180 -1,53% 271,640 268,110 273,200 08 mei
Pultegroup 115,790 -1,160 -0,99% 116,705 115,080 116,950 08 mei
Puma Biotechnology 4,830 +0,080 +1,68% 4,870 4,660 4,750 08 mei
Pure Storage 53,450 +0,270 +0,51% 53,970 52,790 53,180 08 mei
PVH Corp 113,950 +0,370 +0,33% 114,030 111,960 113,580 08 mei
Pzena Investment ... 9,650 0,000 0,00% 0,000 0,000 9,650 okt '22
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