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 213,405 -2,255 -1,05% 215,240 212,110 215,660 18:14
Palantir Technolo... 36,584 -0,246 -0,67% 36,620 35,725 36,830 18:15
Palo Alto Networks 333,600 0,000 0,00% 0,000 0,000 333,600 19 sep
Pampa Energia SA 62,380 -0,030 -0,05% 62,660 61,708 62,410 18:15
PAR Technology Corp 56,640 -0,520 -0,91% 57,050 56,020 57,160 18:08
Paramount Group 5,135 -0,045 -0,87% 5,170 5,040 5,180 18:15
Park Aerospace Corp 13,370 +0,180 +1,36% 13,370 13,170 13,190 18:13
Parker-Hannifin Corp 624,150 -1,900 -0,30% 625,055 618,010 626,050 18:13
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 170,140 -2,790 -1,61% 173,000 168,590 172,930 18:15
PBF Energy 31,910 -1,970 -5,81% 33,050 31,700 33,880 18:15
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 13,570 -0,100 -0,73% 13,585 13,460 13,670 18:15
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... 14,130 +0,020 +0,14% 14,205 13,798 14,110 18:14
Pediatrix Medical... 10,675 -0,195 -1,79% 10,780 10,385 10,870 18:15
Pembina Pipeline ... 40,295 -0,055 -0,14% 40,360 40,070 40,350 18:15
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... 114,180 +0,530 +0,47% 113,710 112,100 113,650 18:15
PennyMac Mortgage... 14,315 -0,065 -0,45% 14,370 14,270 14,380 18:12
Penske Automotive... 158,230 -3,690 -2,28% 0,000 157,900 161,920 18:07
Pentair plc 94,910 -0,350 -0,37% 95,160 93,980 95,260 18:15
Penumbra 198,890 -1,930 -0,96% 200,220 198,020 200,820 18:14
Pepsico 174,660 -0,550 -0,31% 0,000 0,000 175,210 19 sep
Performance Food ... 77,205 +0,185 +0,24% 77,225 76,115 77,020 18:14
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 11,279 -0,501 -4,25% 11,760 11,090 11,780 18:15
Perrigo Company PLC 26,980 -0,790 -2,84% 0,000 26,955 27,770 18:15
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 13,170 -0,210 -1,57% 13,290 13,160 13,380 18:14
Petroleo Brasilei... 14,440 -0,200 -1,37% 14,560 14,420 14,640 18:15
Pfizer Inc 29,245 -0,415 -1,40% 29,550 29,230 29,660 18:15
PG&E Corp 19,870 +0,270 +1,38% 19,930 0,000 19,600 18:15
PGIM Global High ... 12,610 -0,030 -0,24% 12,670 12,600 12,640 18:08
PGIM High Yield 13,890 -0,050 -0,36% 13,940 13,880 13,940 18:12
PhenixFIN Corp 47,445 +0,405 +0,86% 47,445 47,445 47,040 19 sep
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
Philip Morris Int... 119,820 +0,080 +0,07% 120,158 119,160 119,740 18:15
Phillips 66 129,690 -2,860 -2,16% 131,620 129,130 132,550 18:15
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,880 -0,190 -6,19% 0,000 2,880 3,070 16:20
PHX Minerals 3,390 -0,020 -0,59% 3,460 3,390 3,410 18:01
Piedmont Office R... 10,100 -0,045 -0,44% 10,175 10,070 10,145 18:15
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,685 +0,065 +0,33% 19,700 19,670 19,620 18:15
Pinnacle West Cap... 89,680 +0,660 +0,74% 90,085 89,250 89,020 18:15
Pinterest 30,290 -0,230 -0,75% 30,490 30,060 30,520 18:15
Pioneer Natural R... 269,620 0,000 0,00% 0,000 0,000 269,620 02 mei
Pitney Bowes 7,045 -0,055 -0,77% 7,100 6,910 7,100 18:15
Pitney Bowes 20,810 -0,140 -0,67% 20,950 20,610 20,950 18:03
PJT Partners 135,620 +0,230 +0,17% 0,000 134,810 135,390 18:06
Plains All Americ... 17,850 +0,160 +0,90% 17,990 17,755 17,690 19 sep
Plains GP Holding... 18,940 +0,130 +0,69% 19,135 18,905 18,810 19 sep
Planet Fitness 83,660 -0,420 -0,50% 85,082 83,310 84,080 18:14
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 26,800 +0,560 +2,13% 26,870 26,050 26,240 18:12
PNC Financial Ser... 185,915 -1,285 -0,69% 187,160 185,552 187,200 18:15
PNM Resources 41,770 0,000 0,00% 42,250 41,300 41,770 02 aug
Polaris 84,110 -1,750 -2,04% 85,730 83,360 85,860 18:15
POLYONE Corp 25,410 0,000 0,00% 25,450 24,440 25,410 jul '20
Portland General ... 47,530 -0,340 -0,71% 0,000 47,350 47,870 18:15
POSCO Holdings 69,435 -0,875 -1,24% 69,780 68,790 70,310 18:13
Post Holdings 114,250 -0,240 -0,21% 114,750 113,590 114,490 18:13
PPG Industries 126,345 -2,875 -2,22% 127,500 125,390 129,220 18:15
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 32,285 +0,495 +1,56% 32,325 31,985 31,790 18:15
Precision Drillin... 66,510 -0,580 -0,86% 66,590 65,690 67,090 18:05
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 73,470 -0,450 -0,61% 74,005 73,195 73,920 18:15
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 258,585 +0,085 +0,03% 258,110 258,050 258,500 18:13
Principal Financi... 85,620 +1,890 +2,26% 85,680 83,640 83,730 19 sep
Principal Real Es... 11,110 +0,010 +0,09% 11,100 11,100 11,100 18:06
ProAssurance Corp 13,660 +0,160 +1,19% 13,700 13,390 13,500 18:14
Procter & Gamble ... 171,950 +0,410 +0,24% 172,690 171,500 171,540 18:15
Progressive Corp 258,375 +3,075 +1,20% 259,510 254,200 255,300 18:15
Prologis 126,230 -2,270 -1,77% 127,930 125,980 128,500 18:15
PROS Holdings 18,960 -0,250 -1,30% 19,335 18,780 19,210 18:15
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 72,485 -1,775 -2,39% 73,420 72,210 74,260 18:15
Proto Labs 30,430 +0,340 +1,13% 30,470 29,550 30,090 18:15
Provident Financi... 19,030 -0,430 -2,21% 19,280 18,940 19,460 18:15
Prudential Financial 26,678 -0,102 -0,38% 26,860 26,590 26,780 18:08
Prudential Financial 25,027 0,000 0,00% 25,030 25,020 25,027 sep '20
Prudential Financial 120,870 -0,930 -0,76% 121,250 120,411 121,800 18:15
Prudential Financial 21,460 -0,049 -0,23% 21,500 21,435 21,509 18:05
Prudential PLC 16,840 -0,570 -3,27% 16,960 16,720 17,410 18:15
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... 20,600 -0,025 -0,12% 20,700 0,000 20,625 18:14
Public Service En... 85,790 +2,350 +2,82% 86,530 84,180 83,440 18:15
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 357,710 -0,900 -0,25% 359,250 355,790 358,610 18:11
Pultegroup 143,185 -1,795 -1,24% 143,810 141,790 144,980 18:15
Puma Biotechnology 2,560 +0,060 +2,40% 2,620 2,530 2,500 19 sep
Pure Storage 50,260 +0,510 +1,03% 50,280 49,410 49,750 18:15
PVH Corp 97,535 -0,015 -0,02% 98,160 96,450 97,550 18:15
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