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 182,020 +0,380 +0,21% 182,390 181,050 181,640 15 mei
Palantir Technolo... 21,675 +0,235 +1,10% 0,000 0,000 21,440 15 mei
Palo Alto Networks 312,320 +10,780 +3,57% 0,000 0,000 301,540 15 mei
Pampa Energia SA 48,790 +1,280 +2,69% 49,405 47,555 47,510 15 mei
PAR Technology Corp 44,410 +1,330 +3,09% 44,470 43,140 43,080 15 mei
Paramount Group 4,860 -0,030 -0,61% 4,995 4,840 4,890 15 mei
Park Aerospace Corp 14,430 +0,090 +0,63% 14,600 14,380 14,340 15 mei
Parker-Hannifin Corp 553,270 +3,870 +0,70% 556,835 552,160 549,400 15 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 177,450 +2,940 +1,68% 177,850 172,620 174,510 15 mei
PBF Energy 48,720 +0,390 +0,81% 48,760 47,000 48,330 15 mei
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,460 +0,020 +0,16% 12,530 12,435 12,440 15 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... 14,820 -0,110 -0,74% 15,210 14,750 14,930 15 mei
Pediatrix Medical... 8,200 -0,280 -3,30% 8,560 8,200 8,480 15 mei
Pembina Pipeline ... 37,250 +0,170 +0,46% 37,475 37,030 37,080 15 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... 93,880 +2,520 +2,76% 93,920 91,510 91,360 15 mei
PennyMac Mortgage... 14,980 +0,250 +1,70% 14,980 14,840 14,730 15 mei
Penske Automotive... 160,030 -1,600 -0,99% 162,580 157,970 161,630 15 mei
Pentair plc 85,090 +1,900 +2,28% 85,840 83,950 83,190 15 mei
Penumbra 204,700 -4,030 -1,93% 211,070 203,950 208,730 15 mei
Pepsico 179,460 -0,410 -0,23% 0,000 0,000 179,870 15 mei
Performance Food ... 72,400 +2,010 +2,86% 72,400 70,210 70,390 15 mei
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 13,040 +0,220 +1,72% 13,130 12,500 12,820 15 mei
Perrigo Company PLC 30,220 -0,070 -0,23% 0,000 0,000 30,290 15 mei
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 15,557 -1,133 -6,79% 0,000 0,000 16,690 15 mei
Petroleo Brasilei... 14,840 -1,030 -6,49% 0,000 0,000 15,870 15 mei
Pfizer Inc 28,820 +0,440 +1,55% 0,000 0,000 28,380 15 mei
PG&E Corp 18,310 +0,300 +1,67% 0,000 0,000 18,010 15 mei
PGIM Global High ... 11,700 +0,080 +0,69% 11,720 11,665 11,620 15 mei
PGIM High Yield 12,700 +0,080 +0,63% 12,735 12,690 12,620 15 mei
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 46,000 +0,500 +1,10% 46,000 45,401 45,500 15 mei
Philip Morris Int... 100,570 +0,730 +0,73% 0,000 0,000 99,840 15 mei
Phillips 66 146,210 +1,360 +0,94% 0,000 0,000 144,850 15 mei
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 1,940 -0,110 -5,37% 2,100 1,930 2,050 15 mei
PHX Minerals 3,200 +0,020 +0,63% 3,255 3,160 3,180 15 mei
Piedmont Office R... 7,340 +0,120 +1,66% 7,475 7,320 7,220 15 mei
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,110 +0,060 +0,31% 0,000 0,000 19,050 15 mei
Pinnacle West Cap... 77,540 +0,540 +0,70% 78,100 77,440 77,000 15 mei
Pinterest 42,440 +0,420 +1,00% 0,000 0,000 42,020 15 mei
Pioneer Natural R... 269,620 0,000 0,00% 0,000 0,000 269,620 02 mei
Pitney Bowes 18,330 +0,420 +2,35% 18,330 18,060 17,910 15 mei
Pitney Bowes 5,460 -0,260 -4,55% 5,780 5,380 5,720 15 mei
PJT Partners 100,691 -0,559 -0,55% 102,390 100,595 101,250 15 mei
Plains All Americ... 17,310 -0,140 -0,80% 17,560 17,230 17,450 15 mei
Plains GP Holding... 18,280 -0,060 -0,33% 18,400 18,140 18,340 15 mei
Planet Fitness 67,295 +1,495 +2,27% 67,930 66,290 65,800 15 mei
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 25,800 +0,410 +1,61% 25,860 25,240 25,390 15 mei
PNC Financial Ser... 161,340 +1,940 +1,22% 161,880 160,220 159,400 15 mei
PNM Resources 38,230 +0,260 +0,68% 38,260 38,050 37,970 15 mei
Polaris 86,270 -1,810 -2,05% 88,840 86,070 88,080 15 mei
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 44,650 +0,370 +0,84% 44,915 44,533 44,280 15 mei
POSCO Holdings 75,040 +0,970 +1,31% 0,000 0,000 74,070 15 mei
Post Holdings 105,310 -0,830 -0,78% 106,700 105,290 106,140 15 mei
PPG Industries 135,040 -0,340 -0,25% 136,800 134,750 135,380 15 mei
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 29,570 +0,380 +1,30% 29,600 29,370 29,190 15 mei
Precision Drillin... 71,200 -0,080 -0,11% 71,685 69,620 71,280 15 mei
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 66,440 -5,030 -7,04% 67,210 63,000 71,470 15 mei
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 225,740 +1,260 +0,56% 227,235 224,450 224,480 15 mei
Principal Financi... 84,780 +0,590 +0,70% 84,960 84,440 84,190 15 mei
Principal Real Es... 10,190 +0,039 +0,38% 10,200 10,160 10,151 15 mei
ProAssurance Corp 14,770 +0,140 +0,96% 14,830 14,650 14,630 15 mei
Procter & Gamble ... 166,510 +0,750 +0,45% 0,000 0,000 165,760 15 mei
Progressive Corp 209,250 -4,420 -2,07% 0,000 0,000 213,670 15 mei
Prologis 109,990 +1,710 +1,58% 0,000 0,000 108,280 15 mei
PROS Holdings 31,070 +0,160 +0,52% 31,640 30,970 30,910 15 mei
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 63,950 +0,090 +0,14% 64,725 63,540 63,860 15 mei
Proto Labs 33,160 +1,040 +3,24% 33,210 32,280 32,120 15 mei
Provident Financi... 16,130 +0,180 +1,13% 16,240 15,730 15,950 15 mei
Prudential Financial 119,600 +0,720 +0,61% 119,700 118,690 118,880 15 mei
Prudential Financial 19,350 +0,130 +0,68% 19,550 19,220 19,220 15 mei
Prudential Financial 25,115 +0,065 +0,26% 25,190 25,080 25,050 15 mei
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential PLC 20,530 +0,400 +1,99% 0,000 0,000 20,130 15 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... 19,590 +0,280 +1,45% 0,000 0,000 19,310 15 mei
Public Service En... 74,450 +0,710 +0,96% 74,720 74,095 73,740 15 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 286,650 +6,820 +2,44% 0,000 0,000 279,830 15 mei
Pultegroup 122,070 +5,890 +5,07% 0,000 0,000 116,180 15 mei
Puma Biotechnology 4,650 -0,290 -5,87% 5,040 4,650 4,940 15 mei
Pure Storage 59,570 +3,160 +5,60% 0,000 0,000 56,410 15 mei
PVH Corp 116,580 +0,270 +0,23% 117,250 116,150 116,310 15 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