Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
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 179,400 -0,980 -0,54% 180,710 178,600 180,380 10 mei
Palantir Technolo... 20,600 -0,540 -2,55% 21,370 20,500 21,140 10 mei
Palo Alto Networks 297,470 +1,800 +0,61% 300,966 296,920 295,670 10 mei
Pampa Energia SA 47,090 -1,920 -3,92% 49,700 47,020 49,010 10 mei
PAR Technology Corp 42,010 +0,520 +1,25% 42,590 39,800 41,490 10 mei
Paramount Group 4,780 -0,050 -1,04% 4,880 4,750 4,830 10 mei
Park Aerospace Corp 14,780 +0,020 +0,14% 14,880 14,620 14,760 10 mei
Parker-Hannifin Corp 561,130 +0,440 +0,08% 568,810 559,810 560,690 10 mei
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 0,374 0,000 0,00% 0,000 0,000 0,374 jan '23
Paycom Software 173,390 -0,190 -0,11% 175,000 171,820 173,580 10 mei
PBF Energy 48,470 -1,400 -2,81% 50,810 48,280 49,870 10 mei
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,470 -0,060 -0,48% 12,515 12,440 12,530 10 mei
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... 14,630 +0,270 +1,88% 14,690 14,210 14,360 10 mei
Pediatrix Medical... 8,220 +0,050 +0,61% 8,220 7,810 8,170 10 mei
Pembina Pipeline ... 36,840 +0,200 +0,55% 37,300 36,610 36,640 10 mei
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... 93,310 -0,390 -0,42% 94,080 91,280 93,700 10 mei
PennyMac Mortgage... 14,800 +0,070 +0,48% 14,820 14,655 14,730 10 mei
Penske Automotive... 155,390 -0,690 -0,44% 156,980 154,270 156,080 10 mei
Pentair plc 83,320 -0,530 -0,63% 84,250 83,290 83,850 10 mei
Penumbra 212,280 +2,880 +1,38% 213,035 206,570 209,400 10 mei
Pepsico 179,790 +1,730 +0,97% 180,160 177,610 178,060 10 mei
Performance Food ... 70,980 -0,010 -0,01% 71,285 70,470 70,990 10 mei
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,420 +0,010 +0,08% 13,205 12,375 12,410 10 mei
Perrigo Company PLC 30,710 -0,310 -1,00% 31,320 30,630 31,020 10 mei
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 17,080 -0,140 -0,81% 17,410 17,060 17,220 10 mei
Petroleo Brasilei... 16,070 -0,080 -0,50% 16,370 16,050 16,150 10 mei
Pfizer Inc 28,010 -0,170 -0,60% 28,280 27,920 28,180 10 mei
PG&E Corp 17,830 -0,070 -0,39% 18,070 17,780 17,900 10 mei
PGIM Global High ... 11,690 0,000 0,00% 11,720 11,650 11,690 10 mei
PGIM High Yield 12,620 -0,110 -0,86% 12,710 12,610 12,730 10 mei
PhenixFIN Corp 46,750 +1,750 +3,89% 47,296 44,775 45,000 10 mei
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
Philip Morris Int... 99,660 +0,200 +0,20% 99,990 99,340 99,460 10 mei
Phillips 66 145,600 -2,120 -1,44% 149,095 145,420 147,720 10 mei
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,040 -0,045 -2,16% 2,090 1,925 2,085 10 mei
PHX Minerals 3,310 +0,010 +0,30% 3,340 3,280 3,300 10 mei
Piedmont Office R... 6,930 -0,060 -0,86% 7,030 6,840 6,990 10 mei
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,100 -0,270 -1,39% 19,140 18,960 19,370 10 mei
Pinnacle West Cap... 77,240 -0,160 -0,21% 77,720 76,830 77,400 10 mei
Pinterest 42,000 -0,650 -1,52% 42,950 41,990 42,650 10 mei
Pioneer Natural R... 269,620 +1,960 +0,73% 272,230 269,141 267,660 02 mei
Pitney Bowes 5,060 -0,020 -0,39% 5,070 4,980 5,080 10 mei
Pitney Bowes 18,000 +0,240 +1,35% 18,038 17,510 17,760 10 mei
PJT Partners 101,260 +0,990 +0,99% 102,250 100,450 100,270 10 mei
Plains All Americ... 17,640 -0,140 -0,79% 17,830 17,555 17,780 10 mei
Plains GP Holding... 18,460 -0,080 -0,43% 18,650 18,370 18,540 10 mei
Planet Fitness 64,950 -0,370 -0,57% 65,530 63,511 65,320 10 mei
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 24,840 +0,480 +1,97% 25,010 24,495 24,360 10 mei
PNC Financial Ser... 157,580 +0,460 +0,29% 158,525 157,230 157,120 10 mei
PNM Resources 37,930 -0,280 -0,73% 38,365 37,650 38,210 10 mei
Polaris 87,600 +0,950 +1,10% 87,630 86,100 86,650 10 mei
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 44,550 -0,110 -0,25% 44,930 44,320 44,660 10 mei
POSCO Holdings 72,860 -0,750 -1,02% 73,710 72,750 73,610 10 mei
Post Holdings 106,810 +1,140 +1,08% 106,980 105,470 105,670 10 mei
PPG Industries 135,330 +0,980 +0,73% 136,210 135,220 134,350 10 mei
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 29,140 +0,230 +0,80% 29,320 28,860 28,910 10 mei
Precision Drillin... 71,550 -2,760 -3,71% 74,620 71,340 74,310 10 mei
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 70,390 +0,070 +0,10% 70,591 70,005 70,320 10 mei
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 223,770 +3,250 +1,47% 224,855 220,820 220,520 10 mei
Principal Financi... 83,960 +0,470 +0,56% 84,155 83,578 83,490 10 mei
Principal Real Es... 10,135 +0,020 +0,20% 10,154 10,105 10,115 10 mei
ProAssurance Corp 14,780 +0,080 +0,54% 14,820 14,450 14,700 10 mei
Procter & Gamble ... 166,850 +0,810 +0,49% 167,360 165,700 166,040 10 mei
Progressive Corp 215,760 +2,040 +0,95% 216,100 213,730 213,720 10 mei
Prologis 107,490 -0,660 -0,61% 108,510 106,980 108,150 10 mei
PROS Holdings 30,750 -0,010 -0,03% 31,040 30,410 30,760 10 mei
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 62,980 -0,510 -0,80% 63,750 62,920 63,490 10 mei
Proto Labs 31,760 -0,530 -1,64% 32,585 31,610 32,290 10 mei
Provident Financi... 15,860 -0,130 -0,81% 16,060 15,700 15,990 10 mei
Prudential Financial 19,470 +0,060 +0,31% 19,540 19,340 19,410 10 mei
Prudential Financial 25,270 -0,100 -0,39% 25,440 25,210 25,370 10 mei
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential Financial 118,830 +0,880 +0,75% 119,010 117,980 117,950 10 mei
Prudential PLC 20,140 +0,270 +1,36% 20,190 20,000 19,870 10 mei
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... 19,240 -0,040 -0,21% 19,320 19,150 19,280 10 mei
Public Service En... 74,010 +0,410 +0,56% 74,365 73,480 73,600 10 mei
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
Public Storage 275,940 +0,550 +0,20% 276,775 274,130 275,390 10 mei
Pultegroup 117,680 +0,690 +0,59% 118,081 116,860 116,990 10 mei
Puma Biotechnology 4,810 +0,020 +0,42% 4,910 4,700 4,790 10 mei
Pure Storage 54,410 +0,300 +0,55% 54,500 53,600 54,110 10 mei
PVH Corp 114,010 -1,390 -1,20% 115,960 113,680 115,400 10 mei
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