Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Merrill Lynch Dep... 22,750 0,000 0,00% 22,750 22,480 22,750 22 jul
NexTier Oilfield ... 3,750 -0,120 -3,10% 3,860 3,680 3,870 23 jul
Obsidian Energy Ltd 0,163 -0,003 -1,87% 0,179 0,160 0,166 apr '20
Pacific Coast Oil... 0,353 +0,001 +0,34% 0,385 0,353 0,351 05 aug
Pacific Drilling SA 0,229 0,000 0,00% 0,229 0,229 0,229 02 nov
Packaging Corp 133,630 +2,110 +1,60% 134,095 131,260 131,520 23 jul
Palantir Technolo... 21,810 -0,260 -1,18% 22,080 21,510 22,070 23 jul
Palo Alto Networks 401,620 +3,260 +0,82% 404,050 396,080 398,360 23 jul
Pampa Energia SA 16,100 -0,440 -2,66% 16,670 16,060 16,540 23 jul
PAR Technology Corp 64,260 +0,360 +0,56% 64,900 63,690 63,900 23 jul
Paramount Group 9,890 +0,010 +0,10% 10,010 9,690 9,880 23 jul
Park Aerospace Corp 14,740 0,000 0,00% 14,825 14,680 14,740 23 jul
Parker-Hannifin Corp 306,680 +3,770 +1,24% 307,720 303,540 302,910 23 jul
Parsley Energy 16,930 +0,520 +3,17% 17,310 16,620 16,410 12 jan
PartnerRe Ltd 25,290 +0,020 +0,08% 25,290 25,277 25,270 30 apr
PartnerRe Ltd 25,300 -0,040 -0,16% 25,350 25,300 25,340 30 apr
PartnerRe Ltd 25,280 +0,010 +0,04% 25,280 25,240 25,270 30 apr
PartnerRe Ltd 25,269 -0,001 0,00% 25,270 25,270 25,270 20 okt
Party City Holdco 8,650 +0,150 +1,76% 8,680 8,395 8,500 23 jul
Paycom Software 395,900 +10,360 +2,69% 395,920 387,530 385,540 23 jul
PBF Energy 9,010 -0,330 -3,53% 9,400 8,820 9,340 23 jul
PBF Logistics LP 13,500 -0,140 -1,03% 13,770 13,270 13,640 23 jul
Pearson plc 11,890 +0,130 +1,11% 11,930 11,830 11,760 23 jul
Pebblebrook Hotel... 22,440 -0,450 -1,97% 23,340 22,280 22,890 23 jul
Pebblebrook Hotel... 25,100 +0,005 +0,02% 25,110 25,090 25,095 23 jul
Pebblebrook Hotel... 25,100 -0,070 -0,28% 25,295 25,100 25,170 23 jul
Pembina Pipeline ... 31,360 -0,030 -0,10% 31,510 31,050 31,390 23 jul
Pennsylvania Real... 2,050 +0,030 +1,49% 2,090 1,950 2,020 23 jul
Pennsylvania Real... 10,810 +0,160 +1,50% 10,890 10,519 10,650 23 jul
PennyMac Financia... 60,320 +0,700 +1,17% 60,565 59,840 59,620 23 jul
PennyMac Mortgage... 19,430 -0,110 -0,56% 19,720 19,370 19,540 23 jul
Penske Automotive... 81,450 -0,490 -0,60% 82,646 81,200 81,940 23 jul
Pentair plc 68,460 +0,280 +0,41% 68,920 67,910 68,180 23 jul
Penumbra 266,400 -0,740 -0,28% 271,430 265,240 267,140 23 jul
Pepsico 157,180 +1,990 +1,28% 157,790 155,240 155,190 23 jul
Performance Food ... 44,900 +0,290 +0,65% 45,300 44,400 44,610 23 jul
PerkinElmer 164,340 +4,280 +2,67% 164,580 160,760 160,060 23 jul
Permian Basin Roy... 5,250 +0,090 +1,74% 5,290 5,170 5,160 23 jul
Perrigo Company PLC 46,340 +0,520 +1,13% 46,540 45,760 45,820 23 jul
PetroChina Compan... 42,240 -0,990 -2,29% 42,740 41,900 43,230 23 jul
Petroleo Brasilei... 10,540 -0,120 -1,13% 10,790 10,490 10,660 23 jul
Petroleo Brasilei... 10,210 -0,090 -0,87% 10,455 10,200 10,300 23 jul
Pfizer Inc 41,680 +0,210 +0,51% 41,830 41,420 41,470 23 jul
PG&E Corp 9,220 -0,110 -1,18% 9,425 9,110 9,330 23 jul
PGIM Global High ... 15,630 +0,060 +0,39% 15,689 15,600 15,570 23 jul
PGIM High Yield 16,280 +0,060 +0,37% 16,280 16,230 16,220 23 jul
Philip Morris Int... 98,400 +1,160 +1,19% 98,732 97,340 97,240 23 jul
Phillips 66 72,170 -0,140 -0,19% 72,605 71,410 72,310 23 jul
Phillips 66 Partn... 36,620 -0,530 -1,43% 37,250 36,260 37,150 23 jul
Phoenix New Media... 1,460 -0,060 -3,95% 1,530 1,450 1,520 23 jul
PHX Minerals 3,050 -0,070 -2,24% 3,190 2,990 3,120 23 jul
Physicians Realty... 18,860 +0,130 +0,69% 18,885 18,730 18,730 23 jul
Piedmont Office R... 18,870 -0,040 -0,21% 19,120 18,790 18,910 23 jul
PIMCO Dynamic Cre... 21,730 -0,080 -0,37% 22,070 21,710 21,810 23 jul
PIMCO Dynamic Inc... 28,520 +0,030 +0,11% 28,580 28,432 28,490 23 jul
Pinnacle West Cap... 84,550 +1,370 +1,65% 84,710 83,520 83,180 23 jul
Pinterest 76,910 +4,200 +5,78% 77,920 74,225 72,710 23 jul
Pioneer Natural R... 141,950 -1,900 -1,32% 144,210 140,330 143,850 23 jul
Pitney Bowes 8,370 -0,010 -0,12% 8,470 8,180 8,380 23 jul
Pitney Bowes 25,830 +0,130 +0,51% 25,830 25,660 25,700 23 jul
PJT Partners 76,870 +1,720 +2,29% 76,990 74,950 75,150 23 jul
Plains All Americ... 10,280 +0,020 +0,19% 10,400 10,140 10,260 23 jul
Plains GP Holding... 10,760 +0,010 +0,09% 10,880 10,630 10,750 23 jul
Planet Fitness 75,400 +1,580 +2,14% 75,780 74,200 73,820 23 jul
Plantronics 35,110 -0,040 -0,11% 35,910 34,470 35,150 23 jul
PLDT 24,900 -0,210 -0,84% 25,090 24,850 25,110 23 jul
PNC Financial Ser... 183,020 +1,300 +0,72% 185,190 181,980 181,720 23 jul
PNM Resources 48,670 +0,110 +0,23% 48,800 48,630 48,560 23 jul
Polaris 134,220 +0,410 +0,31% 137,000 133,430 133,810 23 jul
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 48,470 +1,260 +2,67% 48,480 47,160 47,210 23 jul
POSCO 76,330 +2,170 +2,93% 76,930 75,690 74,160 23 jul
Post Holdings 104,160 +0,920 +0,89% 104,450 103,240 103,240 23 jul
PPG Industries 162,920 +2,420 +1,51% 163,400 161,220 160,500 23 jul
PPL Capital Funding 25,430 +0,120 +0,47% 25,500 25,306 25,310 16 jul
PPL Corp 28,260 +0,190 +0,68% 28,325 28,050 28,070 23 jul
Precision Drillin... 33,100 -0,980 -2,88% 34,910 32,650 34,080 23 jul
Preferred Apartme... 10,320 +0,070 +0,68% 10,350 10,160 10,250 23 jul
Prestige Consumer... 52,580 +0,030 +0,06% 52,820 51,850 52,550 23 jul
Pretium Resources 8,970 -0,160 -1,75% 9,160 8,910 9,130 23 jul
Primerica 145,180 +0,430 +0,30% 146,770 144,370 144,750 23 jul
Principal Financi... 62,190 +0,180 +0,29% 63,120 61,935 62,010 23 jul
Principal Real Es... 15,780 +0,420 +2,73% 15,880 15,320 15,360 23 jul
ProAssurance Corp 20,450 -0,170 -0,82% 20,900 20,290 20,620 23 jul
Procter & Gamble ... 139,790 +1,990 +1,44% 139,980 137,080 137,800 23 jul
Progressive Corp 94,730 +1,330 +1,42% 94,820 93,450 93,400 23 jul
Prologis 127,890 +0,720 +0,57% 128,090 126,670 127,170 23 jul
PROS Holdings 43,300 -0,090 -0,21% 43,750 43,060 43,390 23 jul
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 12 feb
Prosperity Bancsh... 68,350 +0,800 +1,18% 68,455 67,605 67,550 23 jul
Proto Labs 86,270 +0,940 +1,10% 86,610 83,870 85,330 23 jul
Provident Financi... 21,070 +0,070 +0,33% 21,465 20,980 21,000 23 jul
Prudential Financial 99,500 +0,050 +0,05% 100,750 99,090 99,450 23 jul
Prudential Financial 25,020 0,000 0,00% 25,030 25,020 25,020 22 sep
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 22 sep
Prudential PLC 37,650 +0,340 +0,91% 37,840 37,360 37,310 23 jul
Prudential Public... 26,748 +0,053 +0,20% 26,780 26,650 26,695 23 jul
Prudential Public... 27,210 +0,225 +0,83% 27,210 27,000 26,985 23 jul
PS Business Parks 155,520 +2,680 +1,75% 155,700 152,575 152,840 23 jul
PT Telekomunikasi... 21,910 -0,320 -1,44% 22,070 21,720 22,230 23 jul
Public Service En... 61,220 +1,010 +1,68% 61,300 60,450 60,210 23 jul
Public Storage 313,800 +4,550 +1,47% 314,360 309,230 309,250 23 jul
Public Storage 25,090 +0,020 +0,08% 25,090 25,070 25,070 19 jan
Public Storage 24,990 -0,020 -0,08% 25,000 24,990 25,010 29 jun
Public Storage 25,055 +0,005 +0,02% 25,070 25,050 25,050 19 jul
Public Storage 25,360 0,000 0,00% 25,360 25,330 25,360 jun '20
Public Storage 25,010 +0,020 +0,08% 25,010 24,990 24,990 29 sep
Public Storage 25,000 +0,010 +0,04% 25,000 24,990 24,990 29 sep
Pultegroup 54,070 +1,580 +3,01% 54,370 52,790 52,490 23 jul
Puma Biotechnology 7,750 -0,280 -3,49% 8,152 7,720 8,030 23 jul
Pure Storage 19,680 -0,110 -0,56% 19,910 19,620 19,790 23 jul
PVH Corp 101,900 +0,540 +0,53% 103,680 100,980 101,360 23 jul
Pzena Investment ... 11,300 -0,420 -3,58% 11,850 10,960 11,720 23 jul
THE PNC Financial... 25,990 +0,030 +0,12% 26,050 25,950 25,960 23 jul
THE PNC Financial... 25,000 +0,010 +0,04% 25,080 24,990 24,990 31 aug