Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Pacific Coast Oil... 0,353 0,000 0,00% 0,385 0,353 0,353 aug '20
Pacific Drilling SA 0,229 0,000 0,00% 0,229 0,229 0,229 nov '20
Packaging Corp 182,770 -2,350 -1,27% 184,530 182,790 185,120 16:26
Palantir Technolo... 23,252 -0,018 -0,08% 23,300 22,840 23,270 16:27
Palo Alto Networks 319,590 -0,070 -0,02% 0,000 0,000 319,660 13 jun
Pampa Energia SA 46,870 -0,240 -0,51% 47,250 46,640 47,110 16:27
PAR Technology Corp 45,610 -1,350 -2,87% 46,430 45,760 46,960 16:25
Paramount Group 4,620 -0,030 -0,65% 0,000 0,000 4,650 16:26
Park Aerospace Corp 13,250 -0,060 -0,45% 13,280 13,225 13,310 15:50
Parker-Hannifin Corp 496,900 -32,000 -6,05% 517,340 496,175 528,900 16:27
Parsley Energy 16,930 0,000 0,00% 17,310 16,620 16,930 jan '21
PartnerRe Ltd 25,290 0,000 0,00% 25,290 25,277 25,290 apr '21
PartnerRe Ltd 25,300 0,000 0,00% 25,350 25,300 25,300 apr '21
PartnerRe Ltd 25,280 0,000 0,00% 25,280 25,240 25,280 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 142,195 +1,205 +0,85% 143,500 140,500 140,990 16:26
PBF Energy 44,120 -0,830 -1,85% 44,770 43,910 44,950 16:27
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 11,975 -0,125 -1,03% 12,025 11,975 12,100 16:27
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... 13,840 -0,290 -2,05% 14,080 13,815 14,130 16:26
Pediatrix Medical... 7,230 -0,130 -1,77% 7,420 7,210 7,360 16:26
Pembina Pipeline ... 36,720 -0,380 -1,02% 36,920 36,625 37,100 16:26
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... 91,340 -1,390 -1,50% 92,420 91,170 92,730 16:17
PennyMac Mortgage... 13,750 +0,120 +0,88% 13,765 13,550 13,630 16:26
Penske Automotive... 143,540 -4,090 -2,77% 0,000 144,000 147,630 16:20
Pentair plc 76,420 -2,480 -3,14% 77,995 76,100 78,900 16:27
Penumbra 186,325 -1,675 -0,89% 0,000 185,095 188,000 16:26
Pepsico 163,260 -0,570 -0,35% 0,000 0,000 163,830 13 jun
Performance Food ... 67,510 -1,080 -1,57% 0,000 67,500 68,590 16:27
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 11,965 -0,165 -1,36% 0,000 11,906 12,130 16:26
Perrigo Company PLC 26,830 -0,560 -2,04% 27,360 26,630 27,390 16:27
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 13,620 -0,180 -1,30% 13,690 13,510 13,800 16:27
Petroleo Brasilei... 13,005 -0,205 -1,55% 13,100 12,940 13,210 16:27
Pfizer Inc 27,505 -0,145 -0,52% 28,220 27,430 27,650 16:27
PG&E Corp 18,255 -0,115 -0,63% 18,330 0,000 18,370 16:27
PGIM Global High ... 11,985 -0,005 -0,04% 11,980 11,945 11,990 16:26
PGIM High Yield 12,660 -0,070 -0,55% 12,697 12,660 12,730 16:24
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 44,840 -0,410 -0,91% 44,840 44,578 45,250 13 jun
Philip Morris Int... 101,570 -0,410 -0,40% 102,240 101,510 101,980 16:27
Phillips 66 136,970 -0,700 -0,51% 137,890 136,300 137,670 16:27
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,700 +0,048 +1,82% 2,700 2,700 2,652 15:30
PHX Minerals 3,210 -0,010 -0,31% 3,235 3,230 3,220 16:20
Piedmont Office R... 6,955 -0,035 -0,50% 7,015 6,870 6,990 16:27
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,139 -0,011 -0,06% 19,150 19,110 19,150 16:27
Pinnacle West Cap... 76,440 -0,480 -0,62% 76,900 76,300 76,920 16:26
Pinterest 43,190 -0,040 -0,09% 43,530 42,181 43,230 16:27
Pioneer Natural R... 269,620 0,000 0,00% 0,000 0,000 269,620 02 mei
Pitney Bowes 18,030 -0,090 -0,50% 18,400 18,020 18,120 16:23
Pitney Bowes 4,865 -0,115 -2,31% 4,970 4,845 4,980 16:27
PJT Partners 100,920 -0,490 -0,48% 101,500 99,765 101,410 16:22
Plains All Americ... 16,705 -0,035 -0,21% 16,800 16,600 16,740 13 jun
Plains GP Holding... 17,640 -0,090 -0,51% 17,700 17,515 17,730 13 jun
Planet Fitness 71,455 -1,045 -1,44% 72,110 71,290 72,500 16:26
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 24,185 -0,135 -0,56% 24,255 24,185 24,320 16:23
PNC Financial Ser... 149,610 -2,140 -1,41% 151,459 149,180 151,750 16:27
PNM Resources 37,640 -0,350 -0,92% 37,870 37,600 37,990 16:27
Polaris 76,865 -1,575 -2,01% 77,920 76,780 78,440 16:26
POLYONE Corp 25,410 0,000 0,00% 25,450 24,440 25,410 jul '20
Portland General ... 42,520 -0,240 -0,56% 42,740 42,330 42,760 16:27
POSCO Holdings 67,690 +0,050 +0,07% 68,060 67,550 67,640 16:21
Post Holdings 99,980 -0,880 -0,87% 100,710 99,700 100,860 16:26
PPG Industries 126,545 -3,245 -2,50% 128,730 126,440 129,790 16:26
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 27,855 -0,275 -0,98% 28,103 27,815 28,130 16:27
Precision Drillin... 66,050 -0,630 -0,94% 66,370 66,020 66,680 16:23
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 64,010 -0,830 -1,28% 64,515 63,790 64,840 16:25
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 220,280 -2,640 -1,18% 221,025 219,815 222,920 16:23
Principal Financi... 77,370 -0,890 -1,14% 0,000 0,000 78,260 13 jun
Principal Real Es... 10,070 -0,010 -0,10% 10,070 10,070 10,080 15:30
ProAssurance Corp 12,249 -0,321 -2,55% 12,420 12,220 12,570 16:11
Procter & Gamble ... 165,410 -1,000 -0,60% 166,550 165,370 166,410 16:27
Progressive Corp 208,140 +4,540 +2,23% 208,908 204,590 203,600 16:27
Prologis 110,700 -1,680 -1,49% 112,400 110,420 112,380 16:26
PROS Holdings 26,475 -0,315 -1,18% 26,500 26,380 26,790 16:27
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 57,375 -1,085 -1,86% 57,560 57,180 58,460 16:23
Proto Labs 30,530 -0,820 -2,62% 31,010 30,530 31,350 16:26
Provident Financi... 13,300 -0,160 -1,19% 13,380 13,270 13,460 16:26
Prudential Financial 112,400 -1,570 -1,38% 113,400 112,170 113,970 16:27
Prudential Financial 19,220 -0,058 -0,30% 19,260 19,180 19,278 16:23
Prudential Financial 26,110 +0,060 +0,23% 26,110 0,000 26,050 16:24
Prudential Financial 25,027 0,000 0,00% 25,030 25,020 25,027 sep '20
Prudential PLC 17,810 -0,380 -2,09% 17,970 17,810 18,190 16:27
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... 17,200 -0,400 -2,27% 17,280 16,700 17,600 16:26
Public Service En... 72,195 -1,015 -1,39% 73,035 72,110 73,210 16:27
Public Storage 25,090 0,000 0,00% 25,090 25,070 25,090 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 0,000 0,00% 25,010 24,990 25,010 sep '20
Public Storage 25,360 0,000 0,00% 25,360 25,330 25,360 jun '20
Public Storage 25,000 0,000 0,00% 25,000 24,990 25,000 sep '20
Public Storage 281,745 -0,855 -0,30% 283,110 281,310 282,600 16:27
Pultegroup 112,980 -2,490 -2,16% 0,000 112,620 115,470 16:27
Puma Biotechnology 3,320 -0,275 -7,65% 3,720 3,280 3,595 13 jun
Pure Storage 68,520 +0,220 +0,32% 68,870 67,910 68,300 16:27
PVH Corp 111,265 -1,955 -1,73% 112,740 111,050 113,220 16:26
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