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 182,400 +0,370 +0,20% 182,720 181,045 182,030 16 mei
Palantir Technolo... 21,670 0,000 0,00% 0,000 0,000 21,670 16 mei
Palo Alto Networks 316,760 +4,440 +1,42% 0,000 0,000 312,320 16 mei
Pampa Energia SA 48,310 -0,480 -0,98% 49,010 47,846 48,790 16 mei
PAR Technology Corp 45,340 +0,930 +2,09% 45,525 44,500 44,410 16 mei
Paramount Group 4,800 -0,060 -1,23% 4,880 4,790 4,860 16 mei
Park Aerospace Corp 14,450 +0,020 +0,14% 14,650 14,330 14,430 16 mei
Parker-Hannifin Corp 539,490 -13,780 -2,49% 551,530 537,655 553,270 16 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 181,070 +3,620 +2,04% 181,440 177,770 177,450 16 mei
PBF Energy 49,120 +0,400 +0,82% 49,390 48,080 48,720 16 mei
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,210 -0,250 -2,01% 12,220 12,140 12,460 16 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... 15,230 +0,410 +2,77% 15,260 14,845 14,820 16 mei
Pediatrix Medical... 7,790 -0,410 -5,00% 8,186 7,770 8,200 16 mei
Pembina Pipeline ... 37,100 -0,150 -0,40% 37,325 37,070 37,250 16 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... 93,280 -0,600 -0,64% 94,130 92,983 93,880 16 mei
PennyMac Mortgage... 15,170 +0,190 +1,27% 15,178 14,840 14,980 16 mei
Penske Automotive... 159,740 -0,290 -0,18% 160,920 158,750 160,030 16 mei
Pentair plc 83,590 -1,490 -1,75% 85,050 83,531 85,080 16 mei
Penumbra 201,530 -3,170 -1,55% 204,810 200,960 204,700 16 mei
Pepsico 183,150 +3,690 +2,06% 0,000 0,000 179,460 16 mei
Performance Food ... 74,070 +2,050 +2,85% 74,340 72,400 72,020 16 mei
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,930 -0,100 -0,77% 13,300 12,760 13,030 16 mei
Perrigo Company PLC 30,100 -0,120 -0,40% 30,490 29,930 30,220 16 mei
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 15,225 -0,335 -2,15% 0,000 0,000 15,560 16 mei
Petroleo Brasilei... 14,470 -0,370 -2,49% 0,000 0,000 14,840 16 mei
Pfizer Inc 28,920 +0,100 +0,35% 0,000 0,000 28,820 16 mei
PG&E Corp 18,450 +0,140 +0,76% 0,000 0,000 18,310 16 mei
PGIM Global High ... 11,660 -0,040 -0,34% 11,725 11,650 11,700 16 mei
PGIM High Yield 12,670 -0,030 -0,24% 12,720 12,655 12,700 16 mei
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 45,500 -0,500 -1,09% 46,000 45,165 46,000 16 mei
Philip Morris Int... 100,680 +0,110 +0,11% 0,000 0,000 100,570 16 mei
Phillips 66 145,810 -0,400 -0,27% 146,820 145,150 146,210 16 mei
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 1,980 +0,040 +2,06% 2,100 1,950 1,940 16 mei
PHX Minerals 3,180 -0,020 -0,63% 3,245 3,150 3,200 16 mei
Piedmont Office R... 7,220 -0,120 -1,63% 7,360 7,160 7,340 16 mei
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,140 +0,030 +0,16% 0,000 0,000 19,110 16 mei
Pinnacle West Cap... 77,820 +0,280 +0,36% 78,185 77,320 77,540 16 mei
Pinterest 42,770 +0,330 +0,78% 0,000 0,000 42,440 16 mei
Pioneer Natural R... 269,620 0,000 0,00% 0,000 0,000 269,620 02 mei
Pitney Bowes 18,440 +0,110 +0,60% 18,530 18,340 18,330 16 mei
Pitney Bowes 5,315 -0,145 -2,66% 5,450 5,310 5,460 16 mei
PJT Partners 99,580 -1,090 -1,08% 100,770 99,540 100,670 16 mei
Plains All Americ... 17,010 -0,300 -1,73% 0,000 0,000 17,310 16 mei
Plains GP Holding... 18,060 -0,220 -1,20% 18,360 18,060 18,280 16 mei
Planet Fitness 65,370 -1,930 -2,87% 67,660 65,330 67,300 16 mei
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 25,990 +0,190 +0,74% 26,000 25,719 25,800 16 mei
PNC Financial Ser... 160,890 -0,450 -0,28% 161,485 160,041 161,340 16 mei
PNM Resources 38,480 +0,250 +0,65% 38,650 38,000 38,230 16 mei
Polaris 83,820 -2,450 -2,84% 86,448 83,025 86,270 16 mei
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 45,270 +0,620 +1,39% 45,355 44,600 44,650 16 mei
POSCO Holdings 74,250 -0,840 -1,12% 74,600 74,135 75,090 16 mei
Post Holdings 106,380 +1,070 +1,02% 106,660 105,318 105,310 16 mei
PPG Industries 134,770 -0,270 -0,20% 135,780 134,700 135,040 16 mei
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 29,605 +0,035 +0,12% 0,000 0,000 29,570 16 mei
Precision Drillin... 70,940 -0,260 -0,37% 71,630 70,600 71,200 16 mei
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 64,980 -1,480 -2,23% 67,340 64,545 66,460 16 mei
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 224,330 -1,410 -0,62% 226,840 223,570 225,740 16 mei
Principal Financi... 84,280 -0,500 -0,59% 85,365 84,230 84,780 16 mei
Principal Real Es... 10,110 -0,080 -0,79% 10,200 10,100 10,190 16 mei
ProAssurance Corp 14,630 -0,140 -0,95% 14,950 14,620 14,770 16 mei
Procter & Gamble ... 167,870 +1,360 +0,82% 0,000 0,000 166,510 16 mei
Progressive Corp 207,010 -2,240 -1,07% 0,000 0,000 209,250 16 mei
Prologis 110,775 +0,785 +0,71% 0,000 0,000 109,990 16 mei
PROS Holdings 31,060 +0,040 +0,13% 31,320 30,730 31,020 16 mei
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 63,850 -0,100 -0,16% 64,120 63,560 63,950 16 mei
Proto Labs 32,480 -0,680 -2,05% 33,160 32,390 33,160 16 mei
Provident Financi... 16,110 -0,020 -0,12% 16,450 15,970 16,130 16 mei
Prudential Financial 119,940 +0,340 +0,28% 0,000 0,000 119,600 16 mei
Prudential Financial 19,360 +0,010 +0,05% 19,393 19,202 19,350 16 mei
Prudential Financial 25,170 +0,030 +0,12% 25,220 25,020 25,140 16 mei
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential PLC 20,980 +0,450 +2,19% 0,000 0,000 20,530 16 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... 19,765 +0,175 +0,89% 19,920 19,665 19,590 16 mei
Public Service En... 74,220 -0,230 -0,31% 75,120 74,070 74,450 16 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 287,020 +0,370 +0,13% 290,000 286,010 286,650 16 mei
Pultegroup 118,590 -3,480 -2,85% 0,000 0,000 122,070 16 mei
Puma Biotechnology 4,410 -0,240 -5,16% 4,680 4,380 4,650 16 mei
Pure Storage 58,850 -0,740 -1,24% 0,000 0,000 59,590 16 mei
PVH Corp 116,380 -0,200 -0,17% 117,150 115,880 116,580 16 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