Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Merrill Lynch Dep... 20,860 0,000 0,00% 0,000 0,000 20,860 02 nov
NexTier Oilfield ... 10,190 +0,190 +1,90% 10,250 9,900 10,000 30 nov
Pacific Coast Oil... 0,353 +0,001 +0,34% 0,385 0,353 0,351 aug '20
Pacific Drilling SA 0,229 0,000 0,00% 0,229 0,229 0,229 nov '20
Packaging Corp 135,890 +3,200 +2,41% 136,630 131,830 132,690 30 nov
Palantir Technolo... 7,500 +0,420 +5,93% 7,510 7,033 7,080 30 nov
Palo Alto Networks 169,980 -0,530 -0,31% 170,275 163,750 170,510 30 nov
Pampa Energia SA 28,650 -0,340 -1,17% 29,400 28,210 28,990 30 nov
PAR Technology Corp 24,370 +1,970 +8,79% 24,370 22,200 22,400 30 nov
Paramount Group 6,520 +0,130 +2,03% 6,525 6,290 6,390 30 nov
Park Aerospace Corp 13,230 -0,380 -2,79% 13,590 13,050 13,610 30 nov
Parker-Hannifin Corp 298,940 +4,650 +1,58% 299,040 288,690 294,290 30 nov
Parsley Energy 16,930 +0,520 +3,17% 17,310 16,620 16,410 jan '21
PartnerRe Ltd 25,290 +0,020 +0,08% 25,290 25,277 25,270 apr '21
PartnerRe Ltd 25,300 -0,040 -0,16% 25,350 25,300 25,340 apr '21
PartnerRe Ltd 25,280 +0,010 +0,04% 25,280 25,240 25,270 apr '21
PartnerRe Ltd 25,269 -0,001 0,00% 25,270 25,270 25,270 okt '20
Party City Holdco 0,710 +0,008 +1,10% 0,730 0,661 0,702 30 nov
Paycom Software 339,100 +17,120 +5,32% 339,840 318,085 321,980 30 nov
PBF Energy 39,770 -1,760 -4,24% 42,130 38,690 41,530 30 nov
PBF Logistics LP 19,900 -0,490 -2,40% 20,560 19,685 20,390 30 nov
Pearson plc 12,010 +0,230 +1,95% 12,030 11,785 11,780 30 nov
Pebblebrook Hotel... 16,650 +0,450 +2,78% 16,670 16,040 16,200 30 nov
Pebblebrook Hotel... 25,290 0,000 0,00% 0,000 0,000 25,290 aug '21
Pebblebrook Hotel... 25,160 0,000 0,00% 0,000 0,000 25,160 aug '21
Pembina Pipeline ... 36,480 +0,930 +2,62% 36,610 35,640 35,550 30 nov
Pennsylvania Real... 2,465 -0,005 -0,20% 2,550 2,440 2,470 30 nov
Pennsylvania Real... 4,240 +0,290 +7,34% 4,300 3,600 3,950 30 nov
PennyMac Financia... 59,660 +1,830 +3,16% 59,680 56,440 57,830 30 nov
PennyMac Mortgage... 15,270 +0,190 +1,26% 15,280 14,680 15,080 30 nov
Penske Automotive... 126,450 +0,880 +0,70% 127,100 123,330 125,570 30 nov
Pentair plc 45,770 +1,090 +2,44% 45,780 43,890 44,680 30 nov
Penumbra 209,510 +9,750 +4,88% 209,540 200,260 199,760 30 nov
Pepsico 185,510 +2,920 +1,60% 185,700 180,240 182,590 30 nov
Performance Food ... 60,980 +1,950 +3,30% 61,140 58,880 59,030 30 nov
PerkinElmer 139,730 +6,080 +4,55% 140,640 131,130 133,650 30 nov
Permian Basin Roy... 20,360 +0,140 +0,69% 20,675 20,088 20,220 30 nov
Perrigo Company PLC 32,230 +0,140 +0,44% 32,250 31,305 32,090 30 nov
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 08 sep
Petroleo Brasilei... 11,690 +0,550 +4,94% 11,715 11,285 11,140 30 nov
Petroleo Brasilei... 10,250 +0,620 +6,44% 10,250 9,840 9,630 30 nov
Pfizer Inc 50,130 +0,640 +1,29% 50,130 49,040 49,490 30 nov
PG&E Corp 15,700 +0,530 +3,49% 15,700 15,095 15,170 30 nov
PGIM Global High ... 11,330 +0,190 +1,71% 11,340 11,160 11,140 30 nov
PGIM High Yield 12,800 +0,360 +2,89% 12,800 12,451 12,440 30 nov
Philip Morris Int... 99,670 +1,880 +1,92% 99,880 96,730 97,790 30 nov
Phillips 66 108,440 -0,530 -0,49% 110,370 107,000 108,970 30 nov
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 08 mrt
Phoenix New Media... 2,550 -0,010 -0,39% 2,614 2,400 2,560 30 nov
PHX Minerals 3,610 -0,030 -0,82% 3,710 3,610 3,640 30 nov
Physicians Realty... 14,930 +0,490 +3,39% 14,930 14,290 14,440 30 nov
Piedmont Office R... 10,410 +0,130 +1,26% 10,430 10,075 10,280 30 nov
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,850 +0,060 +0,30% 19,950 19,690 19,790 30 nov
Pinnacle West Cap... 78,320 +2,090 +2,74% 78,350 75,780 76,230 30 nov
Pinterest 25,420 +1,420 +5,92% 25,430 23,700 24,000 30 nov
Pioneer Natural R... 235,990 -4,790 -1,99% 244,060 233,210 240,780 30 nov
Pitney Bowes 3,820 +0,140 +3,80% 3,835 3,540 3,680 30 nov
Pitney Bowes 18,230 +0,730 +4,17% 18,230 17,250 17,500 30 nov
PJT Partners 77,010 +2,670 +3,59% 77,040 73,850 74,340 30 nov
Plains All Americ... 12,420 +0,010 +0,08% 12,520 12,230 12,410 30 nov
Plains GP Holding... 13,230 +0,150 +1,15% 13,280 12,895 13,080 30 nov
Planet Fitness 78,360 +1,230 +1,59% 78,380 76,470 77,130 30 nov
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 26 aug
PLDT 29,840 +0,690 +2,37% 29,990 29,130 29,150 30 nov
PNC Financial Ser... 168,260 +3,890 +2,37% 168,540 159,781 164,370 30 nov
PNM Resources 49,000 +0,250 +0,51% 49,000 48,500 48,750 30 nov
Polaris 114,060 +1,040 +0,92% 114,060 109,240 113,020 30 nov
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 49,230 +1,330 +2,78% 49,265 47,410 47,900 30 nov
POSCO Holdings 57,060 +1,720 +3,11% 57,470 56,060 55,340 30 nov
Post Holdings 93,610 +0,840 +0,91% 94,085 92,045 92,770 30 nov
PPG Industries 135,220 +3,390 +2,57% 135,460 130,870 131,830 30 nov
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 29,520 +0,500 +1,72% 29,520 28,873 29,020 30 nov
Precision Drillin... 79,770 +1,540 +1,97% 80,320 78,221 78,230 30 nov
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 23 jun
Prestige Consumer... 61,460 +0,910 +1,50% 61,490 59,710 60,550 30 nov
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 08 mrt
Primerica 149,030 +3,130 +2,15% 149,060 145,155 145,900 30 nov
Principal Financi... 89,680 -0,160 -0,18% 90,150 87,644 89,840 30 nov
Principal Real Es... 11,400 +0,080 +0,71% 11,470 11,210 11,320 30 nov
ProAssurance Corp 19,990 +0,090 +0,45% 20,013 19,350 19,900 30 nov
Procter & Gamble ... 149,160 +3,680 +2,53% 149,160 145,130 145,480 30 nov
Progressive Corp 132,150 +1,030 +0,79% 132,610 129,120 131,120 30 nov
Prologis 117,790 +3,980 +3,50% 117,820 112,490 113,810 30 nov
PROS Holdings 23,820 +0,330 +1,40% 24,430 23,200 23,490 30 nov
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 75,570 +1,150 +1,55% 75,630 72,770 74,420 30 nov
Proto Labs 26,520 +1,090 +4,29% 26,570 25,010 25,430 30 nov
Provident Financi... 22,530 +0,410 +1,85% 22,530 21,810 22,120 30 nov
Prudential Financial 108,030 +1,440 +1,35% 108,255 104,410 106,590 30 nov
Prudential Financial 24,220 +0,170 +0,71% 24,290 24,010 24,050 30 nov
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential PLC 23,880 +0,570 +2,45% 23,935 23,350 23,310 30 nov
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 19 jul
PT Telekomunikasi... 25,480 +0,370 +1,47% 25,550 25,210 25,110 30 nov
Public Service En... 60,550 +2,260 +3,88% 60,820 58,195 58,290 30 nov
Public Storage 297,960 +7,360 +2,53% 298,140 287,580 290,600 30 nov
Public Storage 25,090 +0,020 +0,08% 25,090 25,070 25,070 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 +0,020 +0,08% 25,010 24,990 24,990 sep '20
Public Storage 25,360 0,000 0,00% 25,360 25,330 25,360 jun '20
Public Storage 25,000 +0,010 +0,04% 25,000 24,990 24,990 sep '20
Pultegroup 44,780 +0,690 +1,56% 44,850 42,800 44,090 30 nov
Puma Biotechnology 4,520 -0,040 -0,88% 4,597 4,300 4,560 30 nov
Pure Storage 29,190 -0,270 -0,92% 29,250 27,330 29,460 30 nov
PVH Corp 67,180 +2,300 +3,55% 67,500 64,230 64,880 30 nov
Pzena Investment ... 9,650 0,000 0,00% 0,000 0,000 9,650 28 okt
THE PNC Financial... 25,450 0,000 0,00% 0,000 0,000 25,450 31 okt
THE PNC Financial... 25,000 +0,010 +0,04% 25,080 24,990 24,990 aug '20

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