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 175,340 -1,710 -0,97% 176,450 174,990 177,050 16:06
Palantir Technolo... 22,700 -0,130 -0,57% 22,865 22,640 22,830 16:07
Palo Alto Networks 293,410 0,000 0,00% 0,000 0,000 293,410 29 apr
Pampa Energia SA 45,480 +0,640 +1,43% 45,740 44,600 44,840 16:07
PAR Technology Corp 44,280 -0,240 -0,54% 44,628 44,220 44,520 16:03
Paramount Group 4,785 +0,025 +0,53% 4,790 4,710 4,760 16:07
Park Aerospace Corp 14,900 0,000 0,00% 0,000 0,000 14,900 29 apr
Parker-Hannifin Corp 557,940 +3,500 +0,63% 557,940 0,000 554,440 16:06
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 193,100 -0,090 -0,05% 193,550 190,560 193,190 16:06
PBF Energy 55,580 -2,300 -3,97% 57,470 55,340 57,880 16:08
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,355 -0,035 -0,28% 12,355 12,275 12,390 16:07
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... 14,840 -0,160 -1,07% 14,885 14,600 15,000 16:07
Pediatrix Medical... 8,945 -0,075 -0,83% 0,000 8,810 9,020 16:07
Pembina Pipeline ... 35,750 -0,330 -0,91% 0,000 35,650 36,080 16:06
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... 86,980 -0,420 -0,48% 86,940 86,260 87,400 16:07
PennyMac Mortgage... 14,050 +0,040 +0,29% 14,070 13,900 14,010 16:07
Penske Automotive... 152,690 -2,690 -1,73% 153,810 149,400 155,380 16:07
Pentair plc 81,380 +0,830 +1,03% 81,390 80,250 80,550 16:07
Penumbra 199,815 -2,225 -1,10% 203,260 199,100 202,040 16:06
Pepsico 176,140 +0,560 +0,32% 0,000 0,000 175,580 29 apr
Performance Food ... 67,890 -0,570 -0,83% 67,975 67,390 68,460 16:06
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 11,800 -0,260 -2,16% 0,000 11,680 12,060 16:06
Perrigo Company PLC 32,755 -0,055 -0,17% 32,850 32,510 32,810 16:07
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 16,160 -0,250 -1,52% 16,331 16,140 16,410 16:07
Petroleo Brasilei... 16,965 -0,365 -2,11% 17,205 16,950 17,330 16:07
Pfizer Inc 25,654 +0,014 +0,05% 25,780 25,610 25,640 16:07
PG&E Corp 17,155 -0,105 -0,61% 17,220 17,000 17,260 16:08
PGIM Global High ... 11,535 -0,015 -0,13% 11,570 11,520 11,550 16:05
PGIM High Yield 12,550 +0,010 +0,08% 12,560 12,490 12,540 16:00
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 44,880 +0,702 +1,59% 44,880 44,300 44,178 26 apr
Philip Morris Int... 94,620 -0,980 -1,03% 95,620 94,525 95,600 16:08
Phillips 66 147,420 -4,120 -2,72% 150,910 147,170 151,540 16:07
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,090 -0,020 -0,95% 2,140 2,061 2,110 15:58
PHX Minerals 3,420 0,000 0,00% 3,420 0,000 3,420 16:00
Piedmont Office R... 6,965 +0,025 +0,36% 6,970 6,780 6,940 16:07
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 18,990 +0,010 +0,05% 19,000 18,980 18,980 16:06
Pinnacle West Cap... 73,376 -1,534 -2,05% 0,000 72,900 74,910 16:07
Pinterest 34,010 +0,230 +0,68% 34,120 33,650 33,780 16:08
Pioneer Natural R... 272,570 -1,030 -0,38% 274,220 271,610 273,600 16:07
Pitney Bowes 4,225 +0,075 +1,81% 4,240 4,091 4,150 16:07
Pitney Bowes 16,650 0,000 0,00% 16,770 16,460 16,650 15:42
PJT Partners 95,060 -0,210 -0,22% 95,170 94,655 95,270 16:04
Plains All Americ... 18,020 +0,150 +0,84% 18,050 17,830 17,870 29 apr
Plains GP Holding... 18,930 +0,170 +0,91% 18,940 18,720 18,760 29 apr
Planet Fitness 59,430 -0,640 -1,07% 59,940 59,070 60,070 16:07
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 23,509 -0,561 -2,33% 0,000 23,509 24,070 15:59
PNC Financial Ser... 155,160 -0,620 -0,40% 155,520 154,400 155,780 16:07
PNM Resources 36,785 -0,275 -0,74% 36,980 35,355 37,060 16:07
Polaris 86,190 -0,610 -0,70% 86,430 85,350 86,800 16:06
POLYONE Corp 25,410 0,000 0,00% 25,450 24,440 25,410 jul '20
Portland General ... 43,160 -0,210 -0,48% 43,160 42,650 43,370 16:07
POSCO Holdings 73,000 -1,130 -1,52% 73,140 0,000 74,130 16:00
Post Holdings 106,568 -0,603 -0,56% 106,840 106,370 107,170 16:07
PPG Industries 130,690 -0,050 -0,04% 130,720 129,780 130,740 16:07
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 27,310 -0,220 -0,80% 27,360 27,120 27,530 16:07
Precision Drillin... 71,740 -1,640 -2,23% 72,660 71,510 73,380 16:07
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 71,205 -0,535 -0,75% 72,030 71,050 71,740 16:04
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 214,240 -0,440 -0,20% 215,330 212,760 214,680 16:04
Principal Financi... 80,430 +1,310 +1,66% 80,780 79,150 79,120 29 apr
Principal Real Es... 9,921 +0,066 +0,67% 9,921 9,855 9,855 16:07
ProAssurance Corp 13,235 -0,155 -1,16% 13,305 13,210 13,390 16:06
Procter & Gamble ... 162,460 +0,800 +0,49% 162,490 161,600 161,660 16:07
Progressive Corp 209,115 +2,445 +1,18% 210,780 206,200 206,670 16:07
Prologis 103,880 -1,130 -1,08% 104,010 102,510 105,010 16:07
PROS Holdings 33,715 -0,585 -1,71% 34,310 33,675 34,300 16:05
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 62,805 +0,205 +0,33% 62,805 61,940 62,600 16:07
Proto Labs 31,120 -0,240 -0,77% 31,430 31,120 31,360 16:06
Provident Financi... 14,780 -0,130 -0,87% 14,830 14,620 14,910 16:07
Prudential Financial 25,170 -0,060 -0,24% 0,000 25,125 25,230 15:58
Prudential Financial 25,027 0,000 0,00% 25,030 25,020 25,027 sep '20
Prudential Financial 111,030 -0,900 -0,80% 111,475 110,565 111,930 16:07
Prudential Financial 19,570 -0,060 -0,31% 19,620 19,570 19,630 16:02
Prudential PLC 17,805 -0,995 -5,29% 0,000 17,690 18,800 16:07
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... 19,520 +0,420 +2,20% 19,580 19,250 19,100 16:07
Public Service En... 68,500 -0,140 -0,20% 68,630 66,575 68,640 16:07
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 261,510 -1,420 -0,54% 262,160 259,530 262,930 16:07
Pultegroup 114,165 -0,395 -0,34% 114,280 0,000 114,560 16:07
Puma Biotechnology 5,020 0,000 0,00% 5,150 4,950 5,020 29 apr
Pure Storage 52,815 +0,385 +0,73% 52,840 52,170 52,430 16:07
PVH Corp 111,240 -1,660 -1,47% 111,300 110,010 112,900 16:06
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