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 172,850 +1,600 +0,93% 173,520 171,645 171,250 26 apr
Palantir Technolo... 22,520 +0,810 +3,73% 22,670 21,910 21,710 26 apr
Palo Alto Networks 291,420 +2,630 +0,91% 294,130 287,432 288,790 26 apr
Pampa Energia SA 44,040 +0,180 +0,41% 44,595 43,200 43,860 26 apr
PAR Technology Corp 43,240 +1,480 +3,54% 44,080 41,690 41,760 26 apr
Paramount Group 4,670 +0,050 +1,08% 4,730 4,650 4,620 26 apr
Park Aerospace Corp 14,760 +0,110 +0,75% 14,920 14,150 14,650 26 apr
Parker-Hannifin Corp 553,640 +4,260 +0,78% 554,620 549,150 549,380 26 apr
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 188,890 +2,310 +1,24% 191,750 187,820 186,580 26 apr
PBF Energy 57,780 +0,280 +0,49% 57,880 56,460 57,500 26 apr
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,380 -0,040 -0,32% 12,450 12,280 12,420 26 apr
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... 14,960 -0,040 -0,27% 15,180 14,880 15,000 26 apr
Pediatrix Medical... 9,040 +0,140 +1,57% 9,120 8,840 8,900 26 apr
Pembina Pipeline ... 35,820 +0,110 +0,31% 35,890 35,480 35,710 26 apr
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... 87,000 +0,800 +0,93% 87,340 85,368 86,200 26 apr
PennyMac Mortgage... 14,100 -0,040 -0,28% 14,260 13,970 14,140 26 apr
Penske Automotive... 155,630 +2,180 +1,42% 157,720 153,420 153,450 26 apr
Pentair plc 79,960 +0,760 +0,96% 80,630 79,220 79,200 26 apr
Penumbra 204,410 -1,090 -0,53% 207,170 203,100 205,500 26 apr
Pepsico 175,580 -1,100 -0,62% 178,570 174,340 176,680 26 apr
Performance Food ... 68,850 -0,060 -0,09% 69,660 68,765 68,910 26 apr
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,200 +0,190 +1,58% 12,330 12,000 12,010 26 apr
Perrigo Company PLC 31,940 +0,670 +2,14% 32,290 31,130 31,270 26 apr
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 16,160 -0,090 -0,55% 16,320 16,040 16,250 26 apr
Petroleo Brasilei... 17,050 0,000 0,00% 17,150 16,820 17,050 26 apr
Pfizer Inc 25,400 +0,140 +0,55% 25,540 25,200 25,260 26 apr
PG&E Corp 17,030 -0,040 -0,23% 17,200 16,960 17,070 26 apr
PGIM Global High ... 11,480 +0,100 +0,88% 11,485 11,435 11,380 26 apr
PGIM High Yield 12,480 +0,120 +0,97% 12,490 12,395 12,360 26 apr
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 44,880 +0,702 +1,59% 44,880 44,300 44,178 26 apr
Philip Morris Int... 95,020 -1,070 -1,11% 96,620 94,941 96,090 26 apr
Phillips 66 151,410 -5,830 -3,71% 155,835 149,550 157,240 26 apr
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 1,750 -0,030 -1,69% 1,750 1,740 1,780 26 apr
PHX Minerals 3,400 -0,060 -1,73% 3,440 3,360 3,460 26 apr
Piedmont Office R... 6,710 -0,010 -0,15% 6,840 6,710 6,720 26 apr
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% 18,990 18,900 18,870 26 apr
Pinnacle West Cap... 73,690 -0,510 -0,69% 74,630 73,670 74,200 26 apr
Pinterest 33,960 +1,320 +4,04% 34,350 33,470 32,640 26 apr
Pioneer Natural R... 268,870 -6,280 -2,28% 273,000 265,020 275,150 26 apr
Pitney Bowes 4,130 -0,090 -2,13% 4,250 4,120 4,220 26 apr
Pitney Bowes 16,400 -0,190 -1,15% 16,820 16,371 16,590 26 apr
PJT Partners 94,090 -1,210 -1,27% 96,035 93,850 95,300 26 apr
Plains All Americ... 17,870 -0,200 -1,11% 18,110 17,810 18,070 26 apr
Plains GP Holding... 18,760 -0,160 -0,85% 19,100 18,670 18,920 26 apr
Planet Fitness 60,270 +0,390 +0,65% 60,760 59,840 59,880 26 apr
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 23,790 +0,490 +2,10% 23,820 23,430 23,300 26 apr
PNC Financial Ser... 156,110 -0,190 -0,12% 157,670 155,357 156,300 26 apr
PNM Resources 36,320 0,000 0,00% 36,500 36,090 36,320 26 apr
Polaris 83,810 +0,530 +0,64% 85,185 83,378 83,280 26 apr
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 42,800 -0,450 -1,04% 44,750 42,790 43,250 26 apr
POSCO Holdings 71,600 +0,560 +0,79% 71,720 71,290 71,040 26 apr
Post Holdings 105,380 -0,510 -0,48% 106,300 105,225 105,890 26 apr
PPG Industries 130,160 +0,930 +0,72% 130,960 129,000 129,230 26 apr
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 27,020 -0,280 -1,03% 27,330 27,020 27,300 26 apr
Precision Drillin... 72,300 +3,520 +5,12% 72,720 69,190 68,780 26 apr
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 70,470 +0,330 +0,47% 70,745 69,890 70,140 26 apr
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 213,460 -5,130 -2,35% 218,220 212,440 218,590 26 apr
Principal Financi... 79,120 -1,940 -2,39% 79,680 77,263 81,060 26 apr
Principal Real Es... 9,850 +0,065 +0,66% 9,910 9,799 9,785 26 apr
ProAssurance Corp 13,170 -0,480 -3,52% 13,690 13,150 13,650 26 apr
Procter & Gamble ... 161,290 -1,260 -0,78% 163,320 160,490 162,550 26 apr
Progressive Corp 208,030 -2,040 -0,97% 209,910 205,500 210,070 26 apr
Prologis 104,060 +0,710 +0,69% 104,630 102,760 103,350 26 apr
PROS Holdings 33,980 +0,050 +0,15% 34,540 33,769 33,930 26 apr
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 63,550 -0,580 -0,90% 64,580 63,530 64,130 26 apr
Proto Labs 31,370 -0,050 -0,16% 31,870 31,330 31,420 26 apr
Provident Financi... 15,090 -0,110 -0,72% 15,280 14,990 15,200 26 apr
Prudential Financial 25,080 -0,130 -0,52% 25,300 25,080 25,210 26 apr
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential Financial 110,500 -0,680 -0,61% 111,250 110,090 111,180 26 apr
Prudential Financial 19,570 0,000 0,00% 19,700 19,470 19,570 26 apr
Prudential PLC 18,310 +0,160 +0,88% 18,360 18,210 18,150 26 apr
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... 18,990 +0,140 +0,74% 19,100 18,660 18,850 26 apr
Public Service En... 67,820 -0,270 -0,40% 68,390 67,660 68,090 26 apr
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 257,730 -0,950 -0,37% 262,100 257,090 258,680 26 apr
Pultegroup 113,800 +2,440 +2,19% 114,710 112,020 111,360 26 apr
Puma Biotechnology 5,020 +0,140 +2,87% 5,110 4,870 4,880 26 apr
Pure Storage 52,950 +0,730 +1,40% 53,180 51,980 52,220 26 apr
PVH Corp 111,030 +0,240 +0,22% 112,265 110,300 110,790 26 apr
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