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 176,270 +0,930 +0,53% 177,020 174,830 175,340 03 mei
Palantir Technolo... 23,325 +0,775 +3,44% 23,640 22,910 22,550 03 mei
Palo Alto Networks 296,210 +0,890 +0,30% 297,490 290,370 295,320 03 mei
Pampa Energia SA 48,740 +2,180 +4,68% 48,970 46,740 46,560 03 mei
PAR Technology Corp 44,690 +1,720 +4,00% 45,120 44,290 42,970 03 mei
Paramount Group 4,805 +0,005 +0,10% 5,100 4,740 4,800 03 mei
Park Aerospace Corp 14,460 +0,020 +0,14% 14,687 14,360 14,440 03 mei
Parker-Hannifin Corp 536,180 +5,500 +1,04% 547,345 532,540 530,680 03 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 171,290 +4,570 +2,74% 176,030 167,510 166,720 03 mei
PBF Energy 51,860 -0,740 -1,41% 53,180 51,500 52,600 03 mei
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,410 +0,140 +1,14% 12,450 12,350 12,270 03 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... 14,455 +0,215 +1,51% 14,770 14,400 14,240 03 mei
Pediatrix Medical... 9,330 +0,210 +2,30% 9,370 9,150 9,120 03 mei
Pembina Pipeline ... 35,510 +0,130 +0,37% 35,820 35,410 35,380 03 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... 90,840 +2,920 +3,32% 91,270 89,685 87,920 03 mei
PennyMac Mortgage... 14,700 +0,200 +1,38% 14,750 14,550 14,500 03 mei
Penske Automotive... 153,440 +0,940 +0,62% 155,920 152,970 152,500 03 mei
Pentair plc 79,610 +0,760 +0,96% 80,770 79,485 78,850 03 mei
Penumbra 208,550 +2,490 +1,21% 209,670 206,580 206,060 03 mei
Pepsico 176,150 +0,700 +0,40% 176,490 175,000 175,450 03 mei
Performance Food ... 69,210 +0,720 +1,05% 69,620 68,600 68,490 03 mei
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 11,700 +0,130 +1,12% 11,860 11,550 11,570 03 mei
Perrigo Company PLC 32,790 -0,270 -0,82% 33,345 32,555 33,060 03 mei
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 16,430 -0,910 -5,25% 16,860 16,300 17,340 03 mei
Petroleo Brasilei... 15,660 -0,760 -4,63% 15,940 15,520 16,420 03 mei
Pfizer Inc 27,810 +0,110 +0,40% 27,905 27,520 27,700 03 mei
PG&E Corp 17,570 +0,040 +0,23% 17,850 17,425 17,530 03 mei
PGIM Global High ... 11,690 +0,130 +1,12% 11,690 11,610 11,560 03 mei
PGIM High Yield 12,640 +0,130 +1,04% 12,640 12,560 12,510 03 mei
PhenixFIN Corp 44,360 -0,640 -1,42% 44,560 44,250 45,000 03 mei
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
Philip Morris Int... 97,410 +0,100 +0,10% 98,030 96,330 97,310 03 mei
Phillips 66 143,610 -0,260 -0,18% 144,670 142,060 143,870 03 mei
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,110 +0,010 +0,48% 2,160 1,980 2,100 03 mei
PHX Minerals 3,380 +0,070 +2,11% 3,400 3,330 3,310 03 mei
Piedmont Office R... 6,905 +0,075 +1,10% 7,150 6,795 6,830 03 mei
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,350 +0,130 +0,68% 19,375 19,270 19,220 03 mei
Pinnacle West Cap... 75,790 +0,750 +1,00% 76,070 75,000 75,040 03 mei
Pinterest 40,410 -0,090 -0,22% 41,140 40,160 40,500 03 mei
Pioneer Natural R... 269,620 +1,960 +0,73% 272,230 269,141 267,660 02 mei
Pitney Bowes 5,270 +0,020 +0,38% 5,510 5,170 5,250 03 mei
Pitney Bowes 18,110 -0,050 -0,28% 18,480 17,840 18,160 03 mei
PJT Partners 99,530 +1,070 +1,09% 100,620 96,960 98,460 03 mei
Plains All Americ... 17,490 +0,260 +1,51% 17,660 17,020 17,230 03 mei
Plains GP Holding... 18,400 +0,340 +1,88% 18,550 17,840 18,060 03 mei
Planet Fitness 59,530 -0,560 -0,93% 61,230 59,470 60,090 03 mei
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 23,880 +0,310 +1,32% 23,900 23,440 23,570 03 mei
PNC Financial Ser... 156,220 +0,540 +0,35% 158,250 156,120 155,680 03 mei
PNM Resources 37,780 +0,070 +0,19% 38,120 37,500 37,710 03 mei
Polaris 83,920 +0,130 +0,16% 86,005 83,870 83,790 03 mei
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 43,770 +0,290 +0,67% 44,140 43,140 43,480 03 mei
POSCO Holdings 74,700 +1,530 +2,09% 75,050 74,350 73,170 03 mei
Post Holdings 102,660 -2,240 -2,14% 108,170 102,500 104,900 03 mei
PPG Industries 132,920 +0,670 +0,51% 134,450 132,250 132,250 03 mei
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 28,090 +0,170 +0,61% 28,190 27,815 27,920 03 mei
Precision Drillin... 71,120 +1,200 +1,72% 71,360 69,724 69,920 03 mei
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 70,000 -1,260 -1,77% 71,810 69,650 71,260 03 mei
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 217,990 -1,350 -0,62% 220,720 216,495 219,340 03 mei
Principal Financi... 81,210 +0,730 +0,91% 81,470 80,310 80,480 03 mei
Principal Real Es... 10,069 +0,119 +1,19% 10,100 9,970 9,950 03 mei
ProAssurance Corp 13,830 -0,090 -0,65% 14,150 13,640 13,920 03 mei
Procter & Gamble ... 164,460 +0,620 +0,38% 164,710 162,160 163,840 03 mei
Progressive Corp 208,720 -0,310 -0,15% 209,260 204,650 209,030 03 mei
Prologis 105,890 +1,360 +1,30% 108,080 105,398 104,530 03 mei
PROS Holdings 32,890 -0,590 -1,76% 34,430 32,750 33,480 03 mei
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 63,070 +0,550 +0,88% 63,790 62,750 62,520 03 mei
Proto Labs 31,090 -0,050 -0,16% 32,930 30,920 31,140 03 mei
Provident Financi... 15,570 +0,350 +2,30% 15,570 15,370 15,220 03 mei
Prudential Financial 19,680 +0,250 +1,29% 19,740 19,550 19,430 03 mei
Prudential Financial 25,583 +0,173 +0,68% 25,770 25,510 25,410 03 mei
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential Financial 112,265 +0,975 +0,88% 112,787 110,605 111,290 03 mei
Prudential PLC 19,000 +0,420 +2,26% 19,115 18,870 18,580 03 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... 19,470 +0,120 +0,62% 19,790 19,410 19,350 03 mei
Public Service En... 70,450 +0,430 +0,61% 70,540 69,710 70,020 03 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 265,760 +1,830 +0,69% 269,790 264,630 263,930 03 mei
Pultegroup 116,640 +2,790 +2,45% 120,740 116,590 113,850 03 mei
Puma Biotechnology 4,860 -0,080 -1,62% 5,260 4,810 4,940 03 mei
Pure Storage 52,240 +0,810 +1,57% 52,860 51,490 51,430 03 mei
PVH Corp 113,220 +2,660 +2,41% 114,460 111,758 110,560 03 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