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 228,940 +0,140 +0,06% 232,980 228,250 228,800 31 okt
Palantir Technolo... 41,560 -2,130 -4,88% 43,320 40,900 43,690 31 okt
Palo Alto Networks 360,240 +0,690 +0,19% 369,380 358,200 359,550 31 okt
Pampa Energia SA 66,930 +0,190 +0,28% 67,500 66,010 66,740 31 okt
PAR Technology Corp 58,990 -1,010 -1,68% 0,000 58,450 60,000 31 okt
Paramount Group 4,850 -0,200 -3,96% 0,000 4,690 5,050 31 okt
Park Aerospace Corp 13,530 -0,440 -3,15% 13,995 13,500 13,970 31 okt
Parker-Hannifin Corp 634,070 +9,780 +1,57% 636,140 615,255 624,290 31 okt
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 209,030 +36,780 +21,35% 222,300 189,195 172,250 31 okt
PBF Energy 28,520 -0,310 -1,08% 30,100 28,080 28,830 31 okt
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 14,600 -0,060 -0,41% 14,730 14,575 14,660 31 okt
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... 11,980 -0,670 -5,30% 12,640 11,960 12,650 31 okt
Pediatrix Medical... 12,320 -0,340 -2,69% 12,750 12,290 12,660 31 okt
Pembina Pipeline ... 41,790 -0,120 -0,29% 42,080 41,645 41,910 31 okt
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... 99,680 -1,020 -1,01% 0,000 99,515 100,700 31 okt
PennyMac Mortgage... 13,480 -0,330 -2,39% 13,810 13,470 13,810 31 okt
Penske Automotive... 150,570 -1,860 -1,22% 153,000 149,320 152,430 31 okt
Pentair plc 99,120 -0,250 -0,25% 99,870 0,000 99,370 31 okt
Penumbra 228,870 +17,580 +8,32% 230,750 207,580 211,290 31 okt
Pepsico 166,090 -0,160 -0,10% 167,505 165,810 166,250 31 okt
Performance Food ... 81,250 -0,040 -0,05% 81,820 80,710 81,290 31 okt
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 10,770 -0,690 -6,02% 11,400 10,770 11,460 31 okt
Perrigo Company PLC 25,630 +0,200 +0,79% 25,835 25,280 25,430 31 okt
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 12,370 -0,040 -0,32% 12,474 12,310 12,410 31 okt
Petroleo Brasilei... 13,450 -0,020 -0,15% 13,549 13,360 13,470 31 okt
Pfizer Inc 28,300 -0,220 -0,77% 28,640 28,290 28,520 31 okt
PG&E Corp 20,220 +0,030 +0,15% 20,430 20,140 20,190 31 okt
PGIM Global High ... 12,610 0,000 0,00% 12,660 12,570 12,610 31 okt
PGIM High Yield 14,040 +0,040 +0,29% 14,040 13,968 14,000 31 okt
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 47,000 -0,850 -1,78% 47,050 47,000 47,850 31 okt
Philip Morris Int... 132,700 +0,590 +0,45% 134,150 131,880 132,110 31 okt
Phillips 66 121,820 -0,250 -0,20% 123,720 121,600 122,070 31 okt
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,770 -0,090 -3,15% 0,000 0,000 2,860 31 okt
PHX Minerals 3,610 -0,030 -0,82% 3,650 3,580 3,640 31 okt
Piedmont Office R... 9,940 -0,150 -1,49% 10,145 9,924 10,090 31 okt
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,510 -0,020 -0,10% 19,570 19,440 19,530 31 okt
Pinnacle West Cap... 87,810 +0,280 +0,32% 88,500 87,520 87,530 31 okt
Pinterest 31,790 -0,800 -2,45% 32,910 31,765 32,590 31 okt
Pioneer Natural R... 269,620 0,000 0,00% 0,000 0,000 269,620 02 mei
Pitney Bowes 7,210 -0,160 -2,17% 7,335 7,090 7,370 31 okt
Pitney Bowes 20,900 -0,600 -2,79% 21,480 20,760 21,500 31 okt
PJT Partners 138,960 +1,140 +0,83% 139,570 135,680 137,820 31 okt
Plains All Americ... 16,270 -0,500 -2,98% 16,500 16,210 16,770 31 okt
Plains GP Holding... 17,195 -0,465 -2,63% 17,410 17,165 17,660 31 okt
Planet Fitness 78,520 +0,020 +0,03% 79,560 78,160 78,500 31 okt
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 24,020 -0,650 -2,63% 24,600 23,850 24,670 31 okt
PNC Financial Ser... 188,270 -1,950 -1,03% 191,840 188,230 190,220 31 okt
PNM Resources 41,770 -0,440 -1,04% 42,250 41,300 42,210 02 aug
Polaris 69,910 -2,180 -3,02% 0,000 69,820 72,090 31 okt
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 47,400 -0,070 -0,15% 47,840 47,380 47,470 31 okt
POSCO Holdings 60,110 -0,710 -1,17% 60,470 59,780 60,820 31 okt
Post Holdings 109,210 -0,220 -0,20% 110,630 109,160 109,430 31 okt
PPG Industries 124,510 -1,160 -0,92% 126,320 124,470 125,670 31 okt
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 32,560 +0,320 +0,99% 32,900 32,350 32,240 31 okt
Precision Drillin... 60,050 -1,120 -1,83% 61,800 59,465 61,170 31 okt
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 73,750 +0,190 +0,26% 73,910 72,600 73,560 31 okt
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 276,810 -2,330 -0,83% 279,020 275,160 279,140 31 okt
Principal Financi... 82,395 -2,065 -2,44% 84,270 82,340 84,460 31 okt
Principal Real Es... 10,700 +0,020 +0,19% 10,750 10,680 10,680 31 okt
ProAssurance Corp 14,890 -0,140 -0,93% 15,220 14,880 15,030 31 okt
Procter & Gamble ... 165,180 -0,980 -0,59% 167,040 165,090 166,160 31 okt
Progressive Corp 242,830 -0,170 -0,07% 245,600 240,181 243,000 31 okt
Prologis 112,940 -2,930 -2,53% 115,675 112,860 115,870 31 okt
PROS Holdings 19,800 -1,050 -5,04% 21,000 19,560 20,850 31 okt
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 73,200 -1,010 -1,36% 74,570 73,030 74,210 31 okt
Proto Labs 27,400 -0,200 -0,72% 27,660 27,185 27,600 31 okt
Provident Financi... 18,680 -0,350 -1,84% 19,110 18,680 19,030 31 okt
Prudential Financial 26,070 +0,010 +0,04% 26,200 25,910 26,060 31 okt
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential Financial 122,480 -4,160 -3,28% 126,670 122,460 126,640 31 okt
Prudential Financial 20,210 +0,050 +0,25% 20,300 20,110 20,160 31 okt
Prudential PLC 16,580 -0,050 -0,30% 16,760 16,445 16,630 31 okt
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... 17,590 -0,580 -3,19% 18,030 17,490 18,170 31 okt
Public Service En... 89,410 +1,050 +1,19% 89,800 0,000 88,360 31 okt
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 329,060 -6,770 -2,02% 338,690 0,000 335,830 31 okt
Pultegroup 129,530 -0,730 -0,56% 130,690 128,570 130,260 31 okt
Puma Biotechnology 2,855 +0,015 +0,53% 2,930 2,765 2,840 31 okt
Pure Storage 50,050 -3,360 -6,29% 52,715 49,900 53,410 31 okt
PVH Corp 98,460 -0,350 -0,35% 100,090 98,140 98,810 31 okt
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