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... 13,980 -0,380 -2,65% 14,431 13,880 14,360 18 apr
PACCAR 113,750 -2,180 -1,88% 116,870 113,710 115,930 18 apr
Pacific Bioscienc... 1,460 +0,060 +4,29% 1,505 1,290 1,400 18 apr
Pacific Premier B... 21,315 +0,075 +0,35% 21,520 21,170 21,240 18 apr
Pacira BioSciences 26,100 -0,670 -2,50% 26,840 26,080 26,770 18 apr
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... 6,760 +0,170 +2,58% 6,820 6,552 6,590 18 apr
Papa John's Inter... 61,340 +0,390 +0,64% 61,360 60,240 60,950 18 apr
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 16,250 +0,070 +0,43% 16,350 16,160 16,180 18 apr
Park-Ohio Holding... 23,080 -0,230 -0,99% 23,655 23,010 23,310 18 apr
Partner Communica... 6,610 0,000 0,00% 0,000 0,000 6,610 feb '23
Pathfinder Bancorp 12,010 -0,230 -1,88% 12,010 12,010 12,240 18 apr
Pathward Financial 49,010 +0,510 +1,05% 49,140 48,460 48,500 18 apr
Patrick Industries 102,640 -1,560 -1,50% 104,760 101,860 104,200 18 apr
Patriot National ... 3,600 -0,114 -3,08% 3,650 3,600 3,714 18 apr
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 25,500 -0,230 -0,89% 25,730 25,250 25,730 18 apr
Patterson-UTI Energy 11,340 +0,120 +1,07% 11,560 11,240 11,220 18 apr
PAVmed 0,029 0,000 0,00% 0,000 0,000 0,029 jan '22
PAVmed 1,940 -0,030 -1,52% 2,010 1,891 1,970 18 apr
Paychex 117,790 -1,350 -1,13% 119,780 117,740 119,140 18 apr
Paylocity Holding... 157,570 +0,690 +0,44% 160,280 155,820 156,880 18 apr
PayPal Holdings 62,100 -1,160 -1,83% 64,030 61,950 63,260 18 apr
PB Bancorp 15,250 0,000 0,00% 15,250 15,240 15,250 apr '20
PC Connection 62,110 +0,290 +0,47% 62,405 61,100 61,820 18 apr
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 30,335 -0,945 -3,02% 31,300 30,300 31,280 18 apr
PDL BioPharma 2,470 -0,230 -8,52% 2,780 2,390 2,700 dec '20
PDS Biotechnology... 2,900 +0,180 +6,62% 3,015 2,690 2,720 18 apr
Peapack-Gladstone... 23,100 +0,160 +0,70% 23,470 22,950 22,940 18 apr
Pegasystems 58,368 -0,572 -0,97% 59,400 58,170 58,940 18 apr
PENN Entertainment 16,135 -0,125 -0,77% 16,545 15,990 16,260 18 apr
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 17,480 +0,060 +0,34% 17,520 17,270 17,420 18 apr
Peoples Bancorp 27,550 +0,340 +1,25% 27,639 27,230 27,210 18 apr
Peoples Bancorp o... 27,600 +0,050 +0,18% 27,815 27,400 27,550 18 apr
Peoples Financial... 37,100 +0,060 +0,16% 37,690 36,410 37,040 18 apr
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 43,630 -0,950 -2,13% 44,580 43,390 44,580 18 apr
Performance Shipping 0,600 0,000 0,00% 0,690 0,481 0,600 mrt '20
Performant Financ... 2,620 +0,010 +0,38% 2,670 2,550 2,610 18 apr
Perion Network Ltd 11,270 -0,360 -3,10% 11,740 11,250 11,630 18 apr
Perma-Fix Environ... 10,850 +0,040 +0,37% 11,000 10,550 10,810 18 apr
Perma-Pipe Intern... 7,100 -0,300 -4,05% 7,400 6,830 7,400 18 apr
PetMed Express 4,110 -0,110 -2,61% 4,250 4,055 4,220 18 apr
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 9,330 -0,840 -8,26% 9,700 9,270 10,170 18 apr
Phibro Animal Hea... 13,050 +0,180 +1,40% 13,180 12,810 12,870 18 apr
Photronics 26,109 -0,411 -1,55% 26,720 25,860 26,520 18 apr
PICO Holdings 9,890 0,000 0,00% 9,970 9,410 9,890 mrt '21
Pieris Pharmaceut... 0,155 -0,002 -1,18% 0,167 0,153 0,157 18 apr
Pilgrim's Pride Corp 35,550 +0,270 +0,77% 35,840 35,250 35,280 18 apr
Pingtan Marine En... 0,270 0,000 0,00% 0,000 0,000 0,270 feb '23
Pinnacle Financia... 78,400 +0,070 +0,09% 79,410 77,820 78,330 18 apr
Pioneer Power Sol... 3,650 -0,030 -0,82% 3,730 3,620 3,680 18 apr
Pixelworks 1,710 +0,030 +1,79% 1,750 1,650 1,680 18 apr
Plexus Corp 93,180 -0,500 -0,53% 95,000 92,750 93,680 18 apr
Plug Power 2,720 -0,010 -0,37% 2,790 2,615 2,730 18 apr
Plumas Bancorp 35,060 -0,200 -0,57% 35,100 35,010 35,260 18 apr
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 362,740 -1,410 -0,39% 369,355 362,670 364,150 18 apr
Pope Resources De... 98,000 0,000 0,00% 103,620 98,000 98,000 mei '20
Popular 81,750 +0,880 +1,09% 81,980 81,050 80,870 18 apr
Popular 25,290 0,000 0,00% 25,480 25,150 25,290 17 apr
Popular 25,230 0,000 0,00% 0,000 0,000 25,230 okt '21
Portman Ridge Fin... 18,970 -0,120 -0,63% 19,140 18,830 19,090 18 apr
Portola Pharmaceu... 18,030 0,000 0,00% 18,070 17,990 18,030 jul '20
Potbelly Corp 10,290 +0,190 +1,88% 10,360 10,110 10,100 18 apr
PotlatchDeltic Corp 40,750 -0,420 -1,02% 41,450 40,650 41,170 18 apr
Powell Industries 128,260 +4,820 +3,90% 129,350 123,040 123,440 18 apr
Power Integrations 63,900 -1,690 -2,58% 65,330 63,850 65,590 18 apr
PRA Group 23,470 -0,570 -2,37% 24,180 23,360 24,040 18 apr
Preferred Bank 72,240 +0,710 +0,99% 72,900 71,290 71,530 18 apr
Preformed Line Pr... 121,220 -1,300 -1,06% 123,180 120,940 122,520 18 apr
Premier 20,793 +0,153 +0,74% 20,945 20,660 20,640 18 apr
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 80,470 +1,080 +1,36% 80,800 78,655 79,390 18 apr
PrimeEnergy Resou... 99,780 -2,450 -2,40% 100,250 99,780 102,230 18 apr
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... 34,087 -0,323 -0,94% 34,373 33,950 34,410 18 apr
Principal Millenn... 39,220 0,000 0,00% 0,000 0,000 39,220 13 okt
Principal Quality... 63,763 -0,572 -0,89% 63,840 63,763 64,336 18 apr
Principal Value ETF 43,990 -0,002 -0,01% 44,340 43,940 43,992 18 apr
Pro-Dex 18,750 +0,490 +2,68% 19,200 18,240 18,260 18 apr
Proficient Alpha ... 9,990 0,000 0,00% 11,000 9,950 9,990 jun '20
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
Profire Energy 1,850 +0,110 +6,32% 1,920 1,755 1,740 18 apr
Progenics Pharmac... 4,100 0,000 0,00% 4,790 3,940 4,100 jun '20
Progress Software... 50,160 -0,430 -0,85% 50,680 50,060 50,590 18 apr
Proofpoint 175,900 0,000 0,00% 0,000 0,000 175,900 aug '21
ProPhase Labs 5,440 -0,830 -13,24% 6,320 5,330 6,270 18 apr
ProQR Therapeutic... 1,880 -0,020 -1,05% 2,050 1,810 1,900 18 apr
ProShares Ultra N... 47,940 -1,010 -2,06% 49,000 47,940 48,950 18 apr
Proshares UltraPr... 17,765 0,000 0,00% 19,240 17,430 17,765 mrt '20
ProShares UltraPr... 52,738 -0,973 -1,81% 54,560 52,510 53,710 18 apr
ProShares UltraPr... 10,020 0,000 0,00% 10,100 9,342 10,020 mrt '20
ProShares UltraPr... 12,095 +0,235 +1,98% 12,140 11,690 11,860 18 apr
ProShares UltraSh... 20,866 +0,296 +1,44% 20,891 20,540 20,570 18 apr
Prospect Capital ... 5,485 +0,065 +1,20% 5,490 5,410 5,420 18 apr
Protagonist Thera... 25,220 -0,350 -1,37% 25,755 25,170 25,570 18 apr
Protara Therapeutics 2,750 +0,020 +0,73% 2,890 2,660 2,730 18 apr
Prothena Corp 20,570 -0,430 -2,05% 21,260 20,440 21,000 18 apr
Providence Servic... 155,580 0,000 0,00% 156,300 146,600 155,580 jan '21
Provident Bancorp 7,720 -0,040 -0,52% 8,230 7,360 7,760 18 apr
Provident Financi... 13,430 +0,070 +0,52% 13,440 13,370 13,360 18 apr
Prudential Bancorp 15,130 0,000 0,00% 0,000 0,000 15,130 jun '22
Psychemedics Corp 2,560 +0,020 +0,79% 2,560 2,560 2,540 18 apr
PTC 175,715 -1,765 -0,99% 178,310 173,820 177,480 18 apr
PTC Therapeutics 24,700 -0,460 -1,83% 25,280 24,470 25,160 18 apr
Pulmatrix 1,960 -0,130 -6,22% 2,090 1,910 2,090 18 apr
Pulse Biosciences 7,360 -0,110 -1,47% 7,530 7,275 7,470 18 apr
Pure Cycle Corp 9,290 -0,080 -0,85% 9,420 9,290 9,370 18 apr
Pyxis Tankers 4,620 +0,020 +0,43% 4,710 4,550 4,600 18 apr
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