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 178,900 -1,480 -0,82% 180,710 178,600 180,380 20:37
Palantir Technolo... 20,530 -0,610 -2,89% 21,350 20,505 21,140 20:38
Palo Alto Networks 295,700 +0,030 +0,01% 0,000 0,000 295,670 09 mei
Pampa Energia SA 47,685 -1,325 -2,70% 49,700 47,260 49,010 20:37
PAR Technology Corp 42,140 +0,650 +1,57% 42,500 39,800 41,490 20:38
Paramount Group 4,775 -0,055 -1,14% 4,880 4,750 4,830 20:37
Park Aerospace Corp 14,749 -0,011 -0,07% 14,880 14,670 14,760 20:31
Parker-Hannifin Corp 561,395 +0,705 +0,13% 568,810 559,810 560,690 20:36
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 173,180 -0,400 -0,23% 175,000 172,000 173,580 20:36
PBF Energy 48,370 -1,500 -3,01% 50,790 48,370 49,870 20:38
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,475 -0,055 -0,44% 12,515 12,440 12,530 20:34
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... 14,545 +0,185 +1,29% 14,580 14,210 14,360 20:38
Pediatrix Medical... 8,055 -0,115 -1,41% 8,190 7,810 8,170 20:38
Pembina Pipeline ... 36,790 +0,150 +0,41% 37,300 36,610 36,640 20:38
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... 92,380 -1,320 -1,41% 94,080 91,280 93,700 20:32
PennyMac Mortgage... 14,740 +0,010 +0,07% 14,820 14,655 14,730 20:38
Penske Automotive... 154,960 -1,120 -0,72% 156,980 154,270 156,080 20:35
Pentair plc 83,470 -0,380 -0,45% 84,250 83,290 83,850 20:38
Penumbra 210,830 +1,430 +0,68% 211,040 206,570 209,400 20:38
Pepsico 178,070 +0,660 +0,37% 0,000 0,000 177,410 09 mei
Performance Food ... 70,820 -0,170 -0,24% 71,285 70,470 70,990 20:38
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,640 +0,230 +1,85% 13,205 12,485 12,410 20:38
Perrigo Company PLC 30,740 -0,280 -0,90% 31,320 30,630 31,020 20:38
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 17,125 -0,095 -0,55% 17,400 17,060 17,220 20:38
Petroleo Brasilei... 16,165 +0,015 +0,09% 16,370 16,060 16,150 20:38
Pfizer Inc 27,970 -0,210 -0,75% 28,280 27,920 28,180 20:38
PG&E Corp 17,835 -0,065 -0,36% 18,060 17,780 17,900 20:38
PGIM Global High ... 11,670 -0,020 -0,17% 11,720 11,660 11,690 20:33
PGIM High Yield 12,645 -0,085 -0,67% 12,710 12,630 12,730 20:35
PhenixFIN Corp 45,000 +1,000 +2,27% 45,000 43,800 44,000 09 mei
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
Philip Morris Int... 99,440 -0,020 -0,02% 99,990 99,340 99,460 20:38
Phillips 66 145,590 -2,130 -1,44% 149,095 145,540 147,720 20:38
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 1,990 -0,095 -4,56% 1,990 1,925 2,085 16:52
PHX Minerals 3,290 -0,010 -0,30% 3,325 3,280 3,300 20:15
Piedmont Office R... 6,880 -0,110 -1,57% 7,030 6,840 6,990 20:34
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,075 -0,295 -1,52% 19,140 18,960 19,370 20:37
Pinnacle West Cap... 77,240 -0,160 -0,21% 77,720 76,830 77,400 20:37
Pinterest 42,245 -0,405 -0,95% 42,950 42,175 42,650 20:38
Pioneer Natural R... 269,620 0,000 0,00% 272,230 269,141 269,620 02 mei
Pitney Bowes 5,005 -0,075 -1,48% 5,070 4,980 5,080 20:38
Pitney Bowes 17,760 0,000 0,00% 18,000 17,510 17,760 20:30
PJT Partners 101,070 +0,800 +0,80% 102,250 100,450 100,270 20:33
Plains All Americ... 17,775 +0,115 +0,65% 17,810 17,640 17,660 09 mei
Plains GP Holding... 18,540 +0,020 +0,11% 18,620 18,475 18,520 09 mei
Planet Fitness 64,880 -0,440 -0,67% 65,530 63,511 65,320 20:38
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 25,000 +0,640 +2,63% 25,000 24,495 24,360 20:36
PNC Financial Ser... 157,700 +0,580 +0,37% 158,525 157,230 157,120 20:38
PNM Resources 37,830 -0,380 -0,99% 38,365 37,650 38,210 20:38
Polaris 86,895 +0,245 +0,28% 87,275 86,100 86,650 20:38
POLYONE Corp 25,410 0,000 0,00% 25,450 24,440 25,410 jul '20
Portland General ... 44,510 -0,150 -0,34% 44,930 44,320 44,660 20:38
POSCO Holdings 72,835 -0,775 -1,05% 73,710 72,750 73,610 20:36
Post Holdings 106,360 +0,690 +0,65% 106,370 105,470 105,670 20:35
PPG Industries 135,475 +1,125 +0,84% 136,210 135,220 134,350 20:38
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 29,190 +0,280 +0,97% 29,320 28,860 28,910 20:38
Precision Drillin... 71,580 -2,730 -3,67% 74,620 71,470 74,310 20:29
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 70,195 -0,125 -0,18% 70,591 70,050 70,320 20:38
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 224,310 +3,790 +1,72% 224,855 220,820 220,520 20:37
Principal Financi... 83,500 +0,520 +0,63% 83,800 82,830 82,980 09 mei
Principal Real Es... 10,150 +0,035 +0,35% 10,150 10,105 10,115 20:34
ProAssurance Corp 14,610 -0,090 -0,61% 14,780 14,450 14,700 20:38
Procter & Gamble ... 166,685 +0,645 +0,39% 166,990 165,700 166,040 20:38
Progressive Corp 215,480 +1,760 +0,82% 216,100 213,770 213,720 20:38
Prologis 107,450 -0,700 -0,65% 108,510 106,980 108,150 20:38
PROS Holdings 30,555 -0,205 -0,67% 31,040 30,410 30,760 20:37
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 63,420 -0,070 -0,11% 63,750 62,920 63,490 20:37
Proto Labs 31,780 -0,510 -1,58% 32,585 31,610 32,290 20:36
Provident Financi... 15,875 -0,115 -0,72% 16,060 15,700 15,990 20:38
Prudential Financial 19,450 +0,040 +0,21% 19,511 19,360 19,410 19:52
Prudential Financial 25,300 -0,070 -0,28% 25,440 25,210 25,370 19:57
Prudential Financial 25,027 0,000 0,00% 25,030 25,020 25,027 sep '20
Prudential Financial 118,640 +0,690 +0,58% 118,820 117,980 117,950 20:38
Prudential PLC 20,110 +0,240 +1,21% 20,190 20,000 19,870 20:38
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... 19,210 -0,070 -0,36% 19,320 19,150 19,280 20:38
Public Service En... 73,800 +0,200 +0,27% 74,365 73,480 73,600 20:38
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 275,660 +0,270 +0,10% 276,775 274,130 275,390 20:38
Pultegroup 117,720 +0,730 +0,62% 118,081 116,860 116,990 20:38
Puma Biotechnology 4,790 -0,040 -0,83% 4,930 4,750 4,830 09 mei
Pure Storage 54,185 +0,075 +0,14% 54,470 53,630 54,110 20:38
PVH Corp 113,860 -1,540 -1,33% 115,960 113,830 115,400 20:38
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