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 183,130 +0,730 +0,40% 183,310 181,950 182,400 17 mei
Palantir Technolo... 21,760 +0,110 +0,51% 22,169 21,560 21,650 17 mei
Palo Alto Networks 317,850 +1,070 +0,34% 319,000 314,960 316,780 17 mei
Pampa Energia SA 47,890 -0,420 -0,87% 49,090 47,571 48,310 17 mei
PAR Technology Corp 45,430 +0,090 +0,20% 45,600 44,900 45,340 17 mei
Paramount Group 4,830 +0,030 +0,63% 4,850 4,780 4,800 17 mei
Park Aerospace Corp 14,430 -0,020 -0,14% 14,580 14,300 14,450 17 mei
Parker-Hannifin Corp 545,110 +5,620 +1,04% 547,210 541,490 539,490 17 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 182,280 +1,210 +0,67% 182,320 179,680 181,070 17 mei
PBF Energy 51,470 +2,350 +4,78% 51,630 49,580 49,120 17 mei
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,200 -0,010 -0,08% 12,220 12,130 12,210 17 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... 15,290 +0,060 +0,39% 15,420 15,150 15,230 17 mei
Pediatrix Medical... 7,740 -0,050 -0,64% 7,805 7,640 7,790 17 mei
Pembina Pipeline ... 36,940 -0,160 -0,43% 37,210 36,840 37,100 17 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... 93,370 +0,090 +0,10% 93,970 92,610 93,280 17 mei
PennyMac Mortgage... 15,040 -0,130 -0,86% 15,220 15,030 15,170 17 mei
Penske Automotive... 156,250 -3,490 -2,18% 158,220 155,250 159,740 17 mei
Pentair plc 83,950 +0,360 +0,43% 83,990 83,290 83,590 17 mei
Penumbra 203,530 +2,000 +0,99% 204,090 200,690 201,530 17 mei
Pepsico 182,190 -0,920 -0,50% 182,960 181,830 183,110 17 mei
Performance Food ... 74,000 -0,070 -0,09% 74,330 73,150 74,070 17 mei
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 13,260 +0,330 +2,55% 13,300 12,870 12,930 17 mei
Perrigo Company PLC 29,830 -0,270 -0,90% 30,350 29,820 30,100 17 mei
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 15,020 -0,210 -1,38% 15,300 14,980 15,230 17 mei
Petroleo Brasilei... 14,300 -0,170 -1,17% 14,560 14,240 14,470 17 mei
Pfizer Inc 28,640 -0,280 -0,97% 28,910 28,510 28,920 17 mei
PG&E Corp 18,600 +0,150 +0,81% 18,600 18,470 18,450 17 mei
PGIM Global High ... 11,650 -0,010 -0,09% 11,700 11,650 11,660 17 mei
PGIM High Yield 12,660 -0,010 -0,08% 12,700 12,660 12,670 17 mei
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 45,420 -0,080 -0,18% 46,000 45,250 45,500 17 mei
Philip Morris Int... 99,830 -0,830 -0,82% 100,940 99,800 100,660 17 mei
Phillips 66 147,080 +1,230 +0,84% 147,600 145,100 145,850 17 mei
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,030 +0,050 +2,51% 2,130 1,960 1,980 17 mei
PHX Minerals 3,200 +0,020 +0,63% 3,250 3,180 3,180 17 mei
Piedmont Office R... 7,200 -0,020 -0,28% 7,270 7,180 7,220 17 mei
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,170 +0,030 +0,16% 19,200 19,100 19,140 17 mei
Pinnacle West Cap... 78,440 +0,620 +0,80% 78,490 77,470 77,820 17 mei
Pinterest 42,780 +0,010 +0,02% 42,969 42,540 42,770 17 mei
Pioneer Natural R... 269,620 0,000 0,00% 0,000 0,000 269,620 02 mei
Pitney Bowes 18,370 -0,070 -0,38% 18,580 18,140 18,440 17 mei
Pitney Bowes 5,270 -0,050 -0,94% 5,350 5,210 5,320 17 mei
PJT Partners 101,220 +1,640 +1,65% 101,390 99,423 99,580 17 mei
Plains All Americ... 17,370 +0,360 +2,12% 17,390 16,965 17,010 17 mei
Plains GP Holding... 18,400 +0,330 +1,83% 18,410 18,020 18,070 17 mei
Planet Fitness 63,270 -2,100 -3,21% 65,290 62,980 65,370 17 mei
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 25,630 -0,360 -1,39% 25,810 25,210 25,990 17 mei
PNC Financial Ser... 160,350 -0,540 -0,34% 162,070 160,280 160,890 17 mei
PNM Resources 38,490 +0,010 +0,03% 38,590 38,280 38,480 17 mei
Polaris 84,350 +0,530 +0,63% 84,820 83,260 83,820 17 mei
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 44,990 -0,280 -0,62% 45,485 44,820 45,270 17 mei
POSCO Holdings 74,230 -0,020 -0,03% 74,260 73,430 74,250 17 mei
Post Holdings 106,220 -0,160 -0,15% 106,960 105,800 106,380 17 mei
PPG Industries 134,405 -0,365 -0,27% 135,870 133,760 134,770 17 mei
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 29,590 -0,020 -0,07% 29,660 29,450 29,610 17 mei
Precision Drillin... 71,900 +0,960 +1,35% 72,305 70,910 70,940 17 mei
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 64,650 -0,330 -0,51% 65,520 64,087 64,980 17 mei
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 228,240 +3,910 +1,74% 229,130 224,290 224,330 17 mei
Principal Financi... 85,155 +0,875 +1,04% 85,170 84,256 84,280 17 mei
Principal Real Es... 10,170 +0,060 +0,59% 10,200 10,090 10,110 17 mei
ProAssurance Corp 14,830 +0,200 +1,37% 14,940 14,640 14,630 17 mei
Procter & Gamble ... 167,640 -0,220 -0,13% 168,000 166,880 167,860 17 mei
Progressive Corp 209,220 +2,210 +1,07% 209,680 207,280 207,010 17 mei
Prologis 111,500 +0,710 +0,64% 111,540 110,220 110,790 17 mei
PROS Holdings 31,460 +0,400 +1,29% 31,540 30,740 31,060 17 mei
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 65,130 +1,280 +2,00% 65,220 63,890 63,850 17 mei
Proto Labs 32,820 +0,340 +1,05% 33,070 32,387 32,480 17 mei
Provident Financi... 16,200 +0,090 +0,56% 16,400 15,960 16,110 17 mei
Prudential Financial 121,310 +1,380 +1,15% 121,395 119,960 119,930 17 mei
Prudential Financial 19,310 -0,050 -0,26% 19,310 19,055 19,360 17 mei
Prudential Financial 25,150 -0,020 -0,08% 25,200 25,070 25,170 17 mei
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential PLC 20,980 0,000 0,00% 20,995 20,745 20,980 17 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... 18,790 -0,970 -4,91% 19,060 18,710 19,760 17 mei
Public Service En... 74,545 +0,325 +0,44% 74,740 73,810 74,220 17 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 288,670 +1,650 +0,57% 290,840 287,000 287,020 17 mei
Pultegroup 119,070 +0,410 +0,35% 119,465 117,850 118,660 17 mei
Puma Biotechnology 4,095 -0,315 -7,14% 4,970 4,080 4,410 17 mei
Pure Storage 59,150 +0,300 +0,51% 60,510 58,821 58,850 17 mei
PVH Corp 114,080 -2,300 -1,98% 116,735 113,750 116,380 17 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