Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Pacific Coast Oil... 0,353 0,000 0,00% 0,385 0,353 0,353 aug '20
Pacific Drilling SA 0,229 0,000 0,00% 0,229 0,229 0,229 nov '20
Packaging Corp 172,340 +1,090 +0,64% 173,430 172,260 171,250 16:25
Palantir Technolo... 22,510 +0,800 +3,68% 22,600 21,910 21,710 16:27
Palo Alto Networks 288,790 0,000 0,00% 0,000 0,000 288,790 25 apr
Pampa Energia SA 43,620 -0,240 -0,55% 44,435 43,500 43,860 16:26
PAR Technology Corp 42,620 +0,860 +2,06% 42,620 41,780 41,760 16:26
Paramount Group 4,700 +0,080 +1,73% 4,720 4,650 4,620 16:27
Park Aerospace Corp 14,850 +0,200 +1,37% 14,890 14,640 14,650 16:18
Parker-Hannifin Corp 552,103 +2,723 +0,50% 553,450 0,000 549,380 16:27
Parsley Energy 16,930 0,000 0,00% 17,310 16,620 16,930 jan '21
PartnerRe Ltd 25,290 0,000 0,00% 25,290 25,277 25,290 apr '21
PartnerRe Ltd 25,300 0,000 0,00% 25,350 25,300 25,300 apr '21
PartnerRe Ltd 25,280 0,000 0,00% 25,280 25,240 25,280 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 190,130 +3,550 +1,90% 191,750 0,000 186,580 16:25
PBF Energy 56,970 -0,530 -0,92% 57,295 56,460 57,500 16:27
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,400 -0,020 -0,16% 12,440 12,280 12,420 16:27
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... 15,090 +0,090 +0,60% 15,180 14,880 15,000 16:27
Pediatrix Medical... 9,010 +0,110 +1,24% 9,030 8,850 8,900 16:27
Pembina Pipeline ... 35,665 -0,045 -0,13% 35,890 35,630 35,710 16:27
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... 86,855 +0,655 +0,76% 87,095 85,368 86,200 16:27
PennyMac Mortgage... 14,130 -0,010 -0,07% 14,260 14,100 14,140 16:27
Penske Automotive... 155,900 +2,450 +1,60% 156,410 0,000 153,450 16:27
Pentair plc 80,540 +1,340 +1,69% 80,630 79,400 79,200 16:27
Penumbra 206,310 +0,810 +0,39% 206,885 205,895 205,500 16:26
Pepsico 176,680 -0,730 -0,41% 0,000 0,000 177,410 25 apr
Performance Food ... 69,235 +0,325 +0,47% 69,660 68,810 68,910 16:27
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,070 +0,060 +0,50% 12,215 0,000 12,010 16:20
Perrigo Company PLC 31,700 +0,430 +1,38% 31,730 31,130 31,270 16:27
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 16,170 -0,080 -0,49% 16,175 0,000 16,250 16:27
Petroleo Brasilei... 16,935 -0,115 -0,67% 16,970 16,820 17,050 16:27
Pfizer Inc 25,330 +0,070 +0,28% 25,490 25,220 25,260 16:27
PG&E Corp 17,080 +0,010 +0,06% 17,200 17,025 17,070 16:27
PGIM Global High ... 11,465 +0,085 +0,75% 11,465 11,435 11,380 16:27
PGIM High Yield 12,455 +0,095 +0,77% 12,455 12,420 12,360 16:27
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 44,178 -0,722 -1,61% 44,979 44,178 44,900 25 apr
Philip Morris Int... 95,590 -0,500 -0,52% 96,620 95,490 96,090 16:27
Phillips 66 151,155 -6,085 -3,87% 155,835 149,550 157,240 16:27
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 1,740 -0,040 -2,25% 1,740 1,740 1,780 15:30
PHX Minerals 3,460 0,000 0,00% 0,000 0,000 3,460 25 apr
Piedmont Office R... 6,800 +0,080 +1,19% 6,830 6,710 6,720 16:27
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 18,960 +0,090 +0,48% 18,965 18,900 18,870 16:27
Pinnacle West Cap... 74,390 +0,190 +0,26% 74,630 74,000 74,200 16:27
Pinterest 33,680 +1,040 +3,19% 34,350 33,480 32,640 16:27
Pioneer Natural R... 265,640 -9,510 -3,46% 0,000 265,610 275,150 16:27
Pitney Bowes 4,215 -0,005 -0,12% 0,000 0,000 4,220 16:27
Pitney Bowes 16,800 +0,210 +1,27% 16,800 16,670 16,590 16:24
PJT Partners 95,940 +0,640 +0,67% 96,010 95,460 95,300 16:24
Plains All Americ... 18,070 -0,180 -0,99% 18,260 18,005 18,250 25 apr
Plains GP Holding... 18,920 -0,090 -0,47% 19,120 18,840 19,010 25 apr
Planet Fitness 60,500 +0,620 +1,04% 60,720 60,250 59,880 16:27
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 23,610 +0,310 +1,33% 23,610 0,000 23,300 15:59
PNC Financial Ser... 157,350 +1,050 +0,67% 157,670 0,000 156,300 16:27
PNM Resources 36,300 -0,020 -0,06% 36,500 36,250 36,320 16:25
Polaris 84,975 +1,695 +2,04% 85,010 83,378 83,280 16:27
POLYONE Corp 25,410 0,000 0,00% 25,450 24,440 25,410 jul '20
Portland General ... 44,090 +0,840 +1,94% 44,750 43,770 43,250 16:27
POSCO Holdings 71,710 +0,670 +0,94% 71,710 0,000 71,040 16:24
Post Holdings 106,010 +0,120 +0,11% 106,055 105,225 105,890 16:26
PPG Industries 130,600 +1,370 +1,06% 130,960 129,690 129,230 16:27
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 27,240 -0,060 -0,22% 27,325 27,130 27,300 16:27
Precision Drillin... 71,450 +2,670 +3,88% 71,540 69,190 68,780 16:24
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 70,015 -0,125 -0,18% 70,630 69,935 70,140 16:27
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 216,015 -2,575 -1,18% 218,220 216,015 218,590 16:27
Principal Financi... 81,060 -1,100 -1,34% 82,050 80,420 82,160 25 apr
Principal Real Es... 9,870 +0,085 +0,87% 9,880 9,799 9,785 16:23
ProAssurance Corp 13,530 -0,120 -0,88% 13,690 13,500 13,650 16:24
Procter & Gamble ... 161,380 -1,170 -0,72% 163,250 161,017 162,550 16:27
Progressive Corp 206,945 -3,125 -1,49% 209,910 205,500 210,070 16:27
Prologis 104,360 +1,010 +0,98% 104,395 102,760 103,350 16:27
PROS Holdings 34,160 +0,230 +0,68% 34,170 34,060 33,930 16:24
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 64,175 +0,045 +0,07% 64,580 63,790 64,130 16:25
Proto Labs 31,480 +0,060 +0,19% 31,870 31,480 31,420 16:27
Provident Financi... 15,160 -0,040 -0,26% 15,280 14,990 15,200 16:27
Prudential Financial 25,210 0,000 0,00% 25,210 25,210 25,210 15:30
Prudential Financial 25,027 0,000 0,00% 25,030 25,020 25,027 sep '20
Prudential Financial 110,670 -0,510 -0,46% 111,250 110,500 111,180 16:27
Prudential Financial 19,470 -0,100 -0,51% 19,570 19,470 19,570 16:16
Prudential PLC 18,330 +0,180 +0,99% 18,360 18,240 18,150 16:27
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... 18,940 +0,090 +0,48% 18,970 18,660 18,850 16:26
Public Service En... 67,910 -0,180 -0,26% 68,310 67,660 68,090 16:27
Public Storage 25,090 0,000 0,00% 25,090 25,070 25,090 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 0,000 0,00% 25,010 24,990 25,010 sep '20
Public Storage 25,360 0,000 0,00% 25,360 25,330 25,360 jun '20
Public Storage 25,000 0,000 0,00% 25,000 24,990 25,000 sep '20
Public Storage 259,910 +1,230 +0,48% 262,100 259,250 258,680 16:26
Pultegroup 114,140 +2,780 +2,50% 114,710 112,260 111,360 16:27
Puma Biotechnology 4,880 +0,050 +1,04% 5,060 4,720 4,830 25 apr
Pure Storage 52,752 +0,532 +1,02% 53,150 51,980 52,220 16:27
PVH Corp 111,760 +0,970 +0,88% 111,940 110,480 110,790 16:27
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