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 182,845 +0,125 +0,07% 182,950 180,980 182,720 20:17
Palantir Technolo... 23,780 +0,820 +3,57% 23,930 22,980 22,960 20:18
Palo Alto Networks 295,410 0,000 0,00% 0,000 0,000 295,410 05 jun
Pampa Energia SA 43,170 -1,200 -2,70% 44,350 42,780 44,370 20:17
PAR Technology Corp 43,990 0,000 0,00% 44,100 43,440 43,990 20:13
Paramount Group 4,575 -0,035 -0,76% 4,620 4,545 4,610 20:17
Park Aerospace Corp 13,250 -0,250 -1,85% 13,560 13,210 13,500 20:05
Parker-Hannifin Corp 514,540 -8,660 -1,66% 524,850 513,300 523,200 20:18
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 145,395 +1,075 +0,74% 146,960 143,400 144,320 20:15
PBF Energy 47,190 +1,420 +3,10% 47,440 46,500 45,770 20:17
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,045 -0,145 -1,19% 12,125 12,015 12,190 20:14
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... 14,305 +0,155 +1,10% 14,520 14,080 14,150 20:17
Pediatrix Medical... 7,000 -0,150 -2,10% 7,250 6,995 7,150 20:16
Pembina Pipeline ... 37,155 +0,495 +1,35% 37,200 36,640 36,660 20:17
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... 90,420 -1,830 -1,98% 92,071 90,170 92,250 20:18
PennyMac Mortgage... 13,725 -0,105 -0,76% 13,910 13,710 13,830 20:17
Penske Automotive... 149,640 -1,950 -1,29% 151,590 149,640 151,590 20:15
Pentair plc 77,960 -2,310 -2,88% 0,000 77,865 80,270 20:18
Penumbra 195,730 +2,440 +1,26% 198,610 191,590 193,290 20:17
Pepsico 173,490 -0,400 -0,23% 0,000 0,000 173,890 05 jun
Performance Food ... 70,513 +1,093 +1,57% 70,900 69,400 69,420 20:17
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,000 +0,020 +0,17% 12,120 11,833 11,980 20:16
Perrigo Company PLC 27,060 +0,660 +2,50% 27,120 26,320 26,400 20:18
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 15,215 +0,085 +0,56% 15,350 15,120 15,130 20:18
Petroleo Brasilei... 14,635 +0,185 +1,28% 14,700 14,480 14,450 20:17
Pfizer Inc 28,890 -0,660 -2,23% 29,540 28,810 29,550 20:18
PG&E Corp 18,175 -0,045 -0,25% 18,400 18,160 18,220 20:18
PGIM Global High ... 11,865 -0,055 -0,46% 11,930 11,860 11,920 20:17
PGIM High Yield 12,660 +0,040 +0,32% 12,670 12,610 12,620 20:17
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 45,180 +0,180 +0,40% 45,190 45,150 45,000 05 jun
Philip Morris Int... 104,110 +0,040 +0,04% 104,900 103,530 104,070 20:17
Phillips 66 137,750 +0,360 +0,26% 138,310 136,490 137,390 20:17
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,490 -0,130 -4,96% 2,500 2,410 2,620 19:50
PHX Minerals 3,250 +0,020 +0,62% 3,260 0,000 3,230 20:12
Piedmont Office R... 7,155 -0,115 -1,58% 7,290 7,115 7,270 20:16
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,340 -0,020 -0,10% 19,350 19,310 19,360 20:17
Pinnacle West Cap... 77,100 -0,050 -0,06% 77,820 76,500 77,150 20:17
Pinterest 42,325 +1,115 +2,71% 42,470 41,080 41,210 20:18
Pioneer Natural R... 269,620 0,000 0,00% 0,000 0,000 269,620 02 mei
Pitney Bowes 18,540 0,000 0,00% 18,630 18,420 18,540 20:17
Pitney Bowes 5,315 -0,055 -1,02% 5,405 5,260 5,370 20:17
PJT Partners 106,100 -0,560 -0,53% 107,680 105,820 106,660 20:17
Plains All Americ... 16,860 +0,010 +0,06% 16,920 16,640 16,850 05 jun
Plains GP Holding... 17,900 +0,040 +0,22% 17,930 17,620 17,860 05 jun
Planet Fitness 65,205 -0,435 -0,66% 65,825 65,125 65,640 20:17
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 24,640 -0,250 -1,00% 0,000 24,440 24,890 20:14
PNC Financial Ser... 154,840 +0,240 +0,16% 155,370 154,200 154,600 20:18
PNM Resources 37,430 -0,450 -1,19% 38,005 37,420 37,880 20:17
Polaris 78,630 -1,030 -1,29% 79,600 78,090 79,660 20:17
POLYONE Corp 25,410 0,000 0,00% 25,450 24,440 25,410 jul '20
Portland General ... 43,240 -0,450 -1,03% 43,980 42,800 43,690 20:17
POSCO Holdings 69,870 +0,220 +0,32% 70,020 69,410 69,650 20:13
Post Holdings 105,000 +0,240 +0,23% 105,680 104,020 104,760 20:16
PPG Industries 131,300 -1,910 -1,43% 133,420 131,030 133,210 20:17
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 28,755 -0,185 -0,64% 29,140 28,675 28,940 20:17
Precision Drillin... 67,210 +0,250 +0,37% 67,405 66,340 66,960 20:00
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 64,680 -0,140 -0,22% 65,210 64,635 64,820 20:17
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 226,530 +0,900 +0,40% 228,080 226,060 225,630 20:17
Principal Financi... 79,650 -0,110 -0,14% 0,000 0,000 79,760 05 jun
Principal Real Es... 10,210 0,000 0,00% 10,230 10,180 10,210 19:55
ProAssurance Corp 13,790 -0,130 -0,93% 14,000 13,770 13,920 20:12
Procter & Gamble ... 167,860 +1,810 +1,09% 168,560 165,080 166,050 20:17
Progressive Corp 211,855 -0,755 -0,36% 214,450 211,540 212,610 20:17
Prologis 109,020 +0,280 +0,26% 109,400 107,620 108,740 20:18
PROS Holdings 28,310 -0,030 -0,11% 28,510 27,990 28,340 20:18
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 59,350 -0,670 -1,12% 60,145 58,910 60,020 20:17
Proto Labs 32,290 +0,540 +1,70% 32,290 31,570 31,750 20:14
Provident Financi... 13,678 -0,072 -0,53% 13,820 13,610 13,750 20:17
Prudential Financial 116,826 -0,904 -0,77% 118,240 116,660 117,730 20:17
Prudential Financial 19,315 +0,005 +0,03% 19,425 19,200 19,310 19:49
Prudential Financial 25,798 +0,018 +0,07% 25,820 25,731 25,780 19:39
Prudential Financial 25,027 0,000 0,00% 25,030 25,020 25,027 sep '20
Prudential PLC 19,615 +0,175 +0,90% 19,715 19,560 19,440 20:17
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... 18,740 +0,080 +0,43% 18,850 18,610 18,660 20:17
Public Service En... 74,190 -0,670 -0,90% 74,800 73,970 74,860 20:17
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 275,615 -1,525 -0,55% 275,700 273,600 277,140 20:16
Pultegroup 113,950 -1,620 -1,40% 115,870 113,830 115,570 20:17
Puma Biotechnology 3,660 0,000 0,00% 0,000 0,000 3,660 05 jun
Pure Storage 63,915 +0,435 +0,69% 64,360 62,790 63,480 20:18
PVH Corp 121,370 -2,380 -1,92% 124,680 120,560 123,750 20:17
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