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 176,150 -0,120 -0,07% 177,960 175,750 176,270 06 mei
Palantir Technolo... 25,210 +1,880 +8,06% 25,355 24,030 23,330 06 mei
Palo Alto Networks 300,570 +4,360 +1,47% 300,970 297,160 296,210 06 mei
Pampa Energia SA 49,600 +0,860 +1,76% 50,400 48,840 48,740 06 mei
PAR Technology Corp 44,900 +0,210 +0,47% 45,085 44,540 44,690 06 mei
Paramount Group 4,860 +0,050 +1,04% 4,980 4,800 4,810 06 mei
Park Aerospace Corp 14,460 0,000 0,00% 14,580 14,430 14,460 06 mei
Parker-Hannifin Corp 550,790 +14,610 +2,72% 552,890 543,000 536,180 06 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 174,490 +3,200 +1,87% 175,300 169,728 171,290 06 mei
PBF Energy 51,850 -0,010 -0,02% 52,900 51,350 51,860 06 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% 12,530 12,455 12,410 06 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... 14,560 +0,100 +0,69% 14,660 14,450 14,460 06 mei
Pediatrix Medical... 9,280 -0,050 -0,54% 9,500 9,270 9,330 06 mei
Pembina Pipeline ... 35,890 +0,380 +1,07% 36,090 35,580 35,510 06 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... 92,890 +2,050 +2,26% 94,220 91,740 90,840 06 mei
PennyMac Mortgage... 14,830 +0,130 +0,88% 14,930 14,760 14,700 06 mei
Penske Automotive... 153,930 +0,490 +0,32% 155,610 153,300 153,440 06 mei
Pentair plc 81,880 +2,270 +2,85% 81,920 80,335 79,610 06 mei
Penumbra 211,620 +3,070 +1,47% 211,920 208,270 208,550 06 mei
Pepsico 175,810 -0,340 -0,19% 176,760 175,130 176,150 06 mei
Performance Food ... 69,550 +0,340 +0,49% 70,048 68,960 69,210 06 mei
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 11,830 +0,130 +1,11% 11,987 11,700 11,700 06 mei
Perrigo Company PLC 33,430 +0,640 +1,95% 33,455 32,870 32,790 06 mei
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 16,630 +0,200 +1,22% 16,770 16,480 16,430 06 mei
Petroleo Brasilei... 15,790 +0,130 +0,83% 15,890 15,680 15,660 06 mei
Pfizer Inc 28,160 +0,350 +1,26% 28,325 27,960 27,810 06 mei
PG&E Corp 17,670 +0,100 +0,57% 17,740 17,510 17,570 06 mei
PGIM Global High ... 11,750 +0,060 +0,51% 11,770 11,700 11,690 06 mei
PGIM High Yield 12,711 +0,071 +0,56% 12,711 12,680 12,640 06 mei
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 43,680 -0,680 -1,53% 43,680 42,500 44,360 06 mei
Philip Morris Int... 97,450 +0,050 +0,05% 97,900 96,650 97,400 06 mei
Phillips 66 145,120 +1,510 +1,05% 146,410 143,868 143,610 06 mei
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,110 0,000 0,00% 2,160 2,060 2,110 06 mei
PHX Minerals 3,390 +0,010 +0,30% 3,450 3,380 3,380 06 mei
Piedmont Office R... 7,030 +0,120 +1,74% 7,135 6,970 6,910 06 mei
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,400 +0,050 +0,26% 19,440 19,360 19,350 06 mei
Pinnacle West Cap... 76,010 +0,220 +0,29% 76,175 75,410 75,790 06 mei
Pinterest 41,380 +0,970 +2,40% 41,390 40,120 40,410 06 mei
Pioneer Natural R... 269,620 +1,960 +0,73% 272,230 269,141 267,660 02 mei
Pitney Bowes 18,600 +0,490 +2,71% 18,730 18,145 18,110 06 mei
Pitney Bowes 5,280 +0,010 +0,19% 5,315 5,185 5,270 06 mei
PJT Partners 99,360 -0,170 -0,17% 100,000 98,630 99,530 06 mei
Plains All Americ... 17,600 +0,110 +0,63% 17,680 17,340 17,490 06 mei
Plains GP Holding... 18,370 -0,030 -0,16% 18,490 18,150 18,400 06 mei
Planet Fitness 60,630 +1,100 +1,85% 61,070 59,360 59,530 06 mei
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 23,940 +0,060 +0,25% 24,070 23,640 23,880 06 mei
PNC Financial Ser... 156,430 +0,210 +0,13% 158,200 156,000 156,220 06 mei
PNM Resources 38,230 +0,450 +1,19% 38,470 37,770 37,780 06 mei
Polaris 84,840 +0,920 +1,10% 85,335 84,360 83,920 06 mei
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 44,300 +0,530 +1,21% 44,484 43,870 43,770 06 mei
POSCO Holdings 75,050 +0,350 +0,47% 75,560 74,910 74,700 06 mei
Post Holdings 105,380 +2,720 +2,65% 105,580 102,520 102,660 06 mei
PPG Industries 133,040 +0,120 +0,09% 133,740 132,380 132,920 06 mei
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 28,090 0,000 0,00% 28,210 27,960 28,090 06 mei
Precision Drillin... 72,320 +1,200 +1,69% 74,160 72,030 71,120 06 mei
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 70,000 0,000 0,00% 70,405 69,765 70,000 06 mei
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 222,550 +4,560 +2,09% 222,760 219,325 217,990 06 mei
Principal Financi... 82,650 +1,440 +1,77% 82,700 81,730 81,210 06 mei
Principal Real Es... 10,120 +0,051 +0,51% 10,140 10,070 10,069 06 mei
ProAssurance Corp 13,820 -0,010 -0,07% 14,105 13,800 13,830 06 mei
Procter & Gamble ... 164,460 0,000 0,00% 164,980 163,263 164,460 06 mei
Progressive Corp 215,510 +6,790 +3,25% 215,540 209,210 208,720 06 mei
Prologis 104,670 -1,220 -1,15% 106,615 104,200 105,890 06 mei
PROS Holdings 32,910 +0,020 +0,06% 33,495 32,760 32,890 06 mei
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 63,320 +0,250 +0,40% 63,670 63,040 63,070 06 mei
Proto Labs 31,380 +0,290 +0,93% 31,785 30,310 31,090 06 mei
Provident Financi... 15,540 -0,030 -0,19% 15,800 15,520 15,570 06 mei
Prudential Financial 115,260 +3,000 +2,67% 115,310 113,350 112,260 06 mei
Prudential Financial 19,740 +0,060 +0,30% 19,810 19,545 19,680 06 mei
Prudential Financial 25,840 +0,257 +1,00% 25,840 25,700 25,583 06 mei
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential PLC 19,300 +0,300 +1,58% 19,420 19,100 19,000 06 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... 19,420 -0,050 -0,26% 19,420 19,130 19,470 06 mei
Public Service En... 71,340 +0,890 +1,26% 71,410 70,280 70,450 06 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 269,190 +3,430 +1,29% 269,470 264,960 265,760 06 mei
Pultegroup 117,650 +1,010 +0,87% 118,740 116,955 116,640 06 mei
Puma Biotechnology 4,620 -0,240 -4,94% 4,880 4,355 4,860 06 mei
Pure Storage 53,950 +1,710 +3,27% 54,120 52,420 52,240 06 mei
PVH Corp 114,560 +1,340 +1,18% 114,920 113,440 113,220 06 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