Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
P & F Industries 12,995 0,000 0,00% 0,000 0,000 12,995 20 dec
P.A.M. Transporta... 16,150 -0,790 -4,66% 16,560 15,880 16,940 28 mei
PACCAR 107,950 -1,480 -1,35% 109,420 107,305 109,430 28 mei
Pacific Bioscienc... 1,875 +0,005 +0,27% 1,950 1,810 1,870 28 mei
Pacific Premier B... 21,820 -0,320 -1,45% 22,380 21,770 22,140 28 mei
Pacira BioSciences 30,100 +0,410 +1,38% 30,400 29,710 29,690 28 mei
PacWest Bancorp 7,540 0,000 0,00% 0,000 0,000 7,540 30 nov
Pan American Silv... 17,820 0,000 0,00% 0,000 0,000 17,820 apr '23
Pangaea Logistics... 7,820 -0,020 -0,26% 7,890 7,730 7,840 28 mei
Papa John's Inter... 47,190 -0,430 -0,90% 48,740 47,030 47,620 28 mei
Paratek Pharmaceu... 2,230 0,000 0,00% 0,000 0,000 2,230 20 sep
Park City Group 9,800 +0,060 +0,62% 0,000 0,000 9,740 01 nov
Parke Bancorp 16,400 -0,100 -0,61% 16,500 16,320 16,500 28 mei
Park-Ohio Holding... 26,080 +0,060 +0,23% 26,710 25,925 26,020 28 mei
Partner Communica... 6,610 0,000 0,00% 0,000 0,000 6,610 feb '23
Pathfinder Bancorp 12,730 +0,180 +1,43% 12,730 12,343 12,550 28 mei
Pathward Financial 53,260 -1,990 -3,60% 55,435 53,121 55,250 28 mei
Patrick Industries 112,880 -0,110 -0,10% 113,870 112,170 112,990 28 mei
Patriot National ... 2,200 -0,050 -2,22% 2,250 2,000 2,250 28 mei
Patriot Transport... 16,260 0,000 0,00% 0,000 0,000 16,260 21 dec
Pattern Energy Group 26,740 0,000 0,00% 26,760 26,720 26,740 mrt '20
Patterson Companies 23,970 +0,030 +0,13% 24,160 23,710 23,940 28 mei
Patterson-UTI Energy 11,000 +0,200 +1,85% 11,090 10,860 10,800 28 mei
PAVmed 1,570 -0,160 -9,25% 1,690 1,570 1,730 28 mei
PAVmed 0,029 0,000 0,00% 0,000 0,000 0,029 jan '22
Paychex 120,270 -3,960 -3,19% 123,885 119,480 124,230 28 mei
Paylocity Holding... 151,780 -1,860 -1,21% 154,540 149,640 153,640 28 mei
PayPal Holdings 62,170 +0,530 +0,86% 62,870 61,750 61,640 28 mei
PB Bancorp 15,250 0,000 0,00% 15,250 15,240 15,250 apr '20
PC Connection 67,390 -0,790 -1,16% 68,350 67,330 68,180 28 mei
PCTEL 7,000 0,000 0,00% 0,000 0,000 7,000 15 dec
PDC Energy 73,850 0,000 0,00% 0,000 0,000 73,850 04 aug
PDF Solutions 35,880 +0,450 +1,27% 35,910 35,155 35,430 28 mei
PDL BioPharma 2,470 -0,230 -8,52% 2,780 2,390 2,700 dec '20
PDS Biotechnology... 3,110 +0,030 +0,97% 3,140 3,000 3,080 28 mei
Peapack-Gladstone... 21,690 -0,490 -2,21% 22,490 21,650 22,180 28 mei
Pegasystems 58,760 -1,170 -1,95% 60,185 58,480 59,930 28 mei
PENN Entertainment 15,100 -0,930 -5,80% 16,150 15,070 16,030 28 mei
PennantPark Float... 13,890 0,000 0,00% 0,000 0,000 13,890 apr '22
PennantPark Inves... 7,880 0,000 0,00% 0,000 0,000 7,880 apr '22
Penns Woods Bancorp 19,600 -0,300 -1,51% 20,170 19,550 19,900 28 mei
Peoples Bancorp 29,060 -0,190 -0,65% 29,560 28,840 29,250 28 mei
Peoples Bancorp o... 29,800 -0,090 -0,30% 30,320 29,800 29,890 28 mei
Peoples Financial... 40,100 -0,970 -2,36% 40,240 39,540 41,070 28 mei
People's United F... 19,410 0,000 0,00% 0,000 0,000 19,410 apr '22
People's Utah Ban... 22,470 0,000 0,00% 22,780 21,730 22,470 jun '20
Perficient 73,800 -0,010 -0,01% 73,880 73,710 73,810 28 mei
Performance Shipping 0,600 0,000 0,00% 0,690 0,481 0,600 mrt '20
Performant Financ... 3,150 +0,060 +1,94% 3,165 3,090 3,090 28 mei
Perion Network Ltd 12,040 +0,280 +2,38% 12,170 11,790 11,760 28 mei
Perma-Fix Environ... 10,420 -0,130 -1,23% 10,883 10,190 10,550 28 mei
Perma-Pipe Intern... 9,150 +0,150 +1,67% 9,200 9,000 9,000 28 mei
PetMed Express 4,180 +0,060 +1,46% 4,285 4,080 4,120 28 mei
PFSweb 7,490 0,000 0,00% 0,000 0,000 7,490 23 okt
PGT 41,990 0,000 0,00% 0,000 0,000 41,990 27 mrt
Pharming Group NV 9,050 -0,260 -2,79% 9,050 8,940 9,310 28 mei
Phibro Animal Hea... 18,040 -0,510 -2,75% 18,620 17,770 18,550 28 mei
Photronics 27,300 +0,920 +3,49% 27,350 26,284 26,380 28 mei
PICO Holdings 9,890 0,000 0,00% 9,970 9,410 9,890 mrt '21
Pieris Pharmaceut... 9,750 -0,730 -6,96% 10,403 9,660 10,480 28 mei
Pilgrim's Pride Corp 36,100 -0,340 -0,93% 36,480 35,680 36,440 28 mei
Pingtan Marine En... 0,270 0,000 0,00% 0,000 0,000 0,270 feb '23
Pinnacle Financia... 78,950 -0,430 -0,54% 80,330 78,620 79,380 28 mei
Pioneer Power Sol... 4,186 +0,276 +7,06% 4,280 3,950 3,910 28 mei
Pixelworks 1,015 +0,034 +3,51% 1,020 0,940 0,981 28 mei
Plexus Corp 112,660 -0,670 -0,59% 113,510 111,840 113,330 28 mei
Plug Power 3,240 -0,010 -0,31% 3,480 3,230 3,250 28 mei
Plumas Bancorp 34,960 -0,580 -1,63% 35,380 34,920 35,540 28 mei
Pluristem Therape... 1,000 0,000 0,00% 0,000 0,000 1,000 jul '22
PLx Pharma 0,087 0,000 0,00% 0,000 0,000 0,087 apr '23
Points.com 24,990 0,000 0,00% 0,000 0,000 24,990 jun '22
Pool Corp 357,380 -5,080 -1,40% 366,100 355,070 362,460 28 mei
Pope Resources De... 98,000 0,000 0,00% 103,620 98,000 98,000 mei '20
Popular 88,530 -0,690 -0,77% 89,780 88,100 89,220 28 mei
Popular 25,260 +0,014 +0,05% 25,260 25,260 25,247 28 mei
Popular 25,230 0,000 0,00% 0,000 0,000 25,230 okt '21
Portman Ridge Fin... 19,510 -0,160 -0,81% 19,850 19,500 19,670 28 mei
Portola Pharmaceu... 18,030 0,000 0,00% 18,070 17,990 18,030 jul '20
Potbelly Corp 9,010 +0,360 +4,16% 9,050 8,640 8,650 28 mei
PotlatchDeltic Corp 42,770 +0,020 +0,05% 43,090 42,520 42,750 28 mei
Powell Industries 206,140 +4,870 +2,42% 209,140 197,210 201,270 28 mei
Power Integrations 77,420 +0,230 +0,30% 78,130 76,220 77,190 28 mei
PRA Group 22,080 +0,340 +1,56% 22,310 21,800 21,740 28 mei
Preferred Bank 75,390 -1,260 -1,64% 77,680 75,170 76,650 28 mei
Preformed Line Pr... 132,250 +0,870 +0,66% 132,750 130,410 131,380 28 mei
Premier 18,940 -0,050 -0,26% 19,090 18,870 18,990 28 mei
Premier Financial... 17,790 0,000 0,00% 0,000 0,000 17,790 sep '21
PRGX Global 7,710 +0,010 +0,13% 7,710 7,690 7,700 mrt '21
PriceSmart 82,940 -0,860 -1,03% 83,790 81,850 83,800 28 mei
PrimeEnergy Resou... 120,000 +9,010 +8,12% 120,930 112,970 110,990 28 mei
Primo Water Corp 17,330 +3,240 +23,00% 0,000 0,000 14,090 mei '21
Primoris Services... 25,230 0,000 0,00% 0,000 0,000 25,230 apr '23
Principal Healthc... 35,580 -0,420 -1,17% 35,880 35,553 36,000 28 mei
Principal Millenn... 39,220 0,000 0,00% 0,000 0,000 39,220 13 okt
Principal Quality... 66,730 -0,300 -0,45% 67,048 66,730 67,030 28 mei
Principal Value ETF 45,250 -0,270 -0,59% 45,720 45,200 45,520 28 mei
Pro-Dex 19,250 -0,490 -2,48% 20,000 19,250 19,740 28 mei
Proficient Alpha ... 7,610 0,000 0,00% 7,723 7,340 7,610 jun '20
Proficient Alpha ... 0,290 0,000 0,00% 0,290 0,230 0,290 jun '20
Proficient Alpha ... 0,141 0,000 0,00% 0,173 0,125 0,141 jun '20
Proficient Alpha ... 9,990 0,000 0,00% 11,000 9,950 9,990 jun '20
Profire Energy 1,520 0,000 0,00% 1,600 1,515 1,520 28 mei
Progenics Pharmac... 4,100 0,000 0,00% 4,790 3,940 4,100 jun '20
Progress Software... 50,100 -0,210 -0,42% 50,590 49,960 50,310 28 mei
Proofpoint 175,900 0,000 0,00% 0,000 0,000 175,900 aug '21
ProPhase Labs 5,120 +0,070 +1,39% 5,359 5,000 5,050 28 mei
ProQR Therapeutic... 1,840 -0,040 -2,13% 1,910 1,770 1,880 28 mei
ProShares Ultra N... 55,110 -1,460 -2,58% 56,600 54,440 56,570 28 mei
Proshares UltraPr... 17,765 0,000 0,00% 19,240 17,430 17,765 mrt '20
ProShares UltraPr... 66,060 +0,710 +1,09% 66,100 64,800 65,350 28 mei
ProShares UltraPr... 10,020 0,000 0,00% 10,100 9,342 10,020 mrt '20
ProShares UltraPr... 9,495 -0,102 -1,06% 9,690 9,490 9,597 28 mei
ProShares UltraSh... 18,160 +0,450 +2,54% 18,360 18,065 17,710 28 mei
Prospect Capital ... 5,675 -0,015 -0,26% 5,720 5,650 5,690 28 mei
Protagonist Thera... 29,980 -0,430 -1,41% 30,650 29,650 30,410 28 mei
Protara Therapeutics 2,790 -0,010 -0,36% 2,880 2,680 2,800 28 mei
Prothena Corp 19,960 -0,080 -0,40% 20,540 19,780 20,040 28 mei
Providence Servic... 155,580 0,000 0,00% 156,300 146,600 155,580 jan '21
Provident Bancorp 9,380 -0,010 -0,11% 9,450 9,230 9,390 28 mei
Provident Financi... 12,740 0,000 0,00% 12,870 12,490 12,740 24 mei
Prudential Bancorp 15,130 0,000 0,00% 0,000 0,000 15,130 jun '22
Psychemedics Corp 2,590 +0,020 +0,78% 2,590 2,510 2,570 28 mei
PTC 179,600 -3,400 -1,86% 182,970 178,660 183,000 28 mei
PTC Therapeutics 36,470 -0,730 -1,96% 37,760 36,250 37,200 28 mei
Pulmatrix 1,830 -0,058 -3,09% 1,910 1,750 1,888 28 mei
Pulse Biosciences 13,320 +1,950 +17,15% 13,430 11,090 11,370 28 mei
Pure Cycle Corp 9,350 +0,100 +1,08% 9,370 9,240 9,250 28 mei
Pyxis Tankers 5,145 +0,085 +1,68% 5,160 5,060 5,060 28 mei
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