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 183,580 +0,490 +0,27% 184,760 181,440 183,090 07 jun
Palantir Technolo... 23,310 -0,480 -2,02% 23,560 23,060 23,790 07 jun
Palo Alto Networks 301,900 +5,970 +2,02% 302,950 295,190 295,930 07 jun
Pampa Energia SA 43,450 -0,270 -0,62% 43,865 42,700 43,720 07 jun
PAR Technology Corp 42,940 -0,700 -1,60% 43,240 42,600 43,640 07 jun
Paramount Group 4,530 -0,060 -1,31% 4,550 4,445 4,590 07 jun
Park Aerospace Corp 13,390 +0,100 +0,75% 13,460 13,210 13,290 07 jun
Parker-Hannifin Corp 516,140 +0,920 +0,18% 520,730 512,000 515,220 07 jun
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 145,330 +0,080 +0,06% 147,610 142,730 145,250 07 jun
PBF Energy 46,250 -1,390 -2,92% 47,540 46,105 47,640 07 jun
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,130 +0,070 +0,58% 12,180 12,080 12,060 07 jun
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... 13,840 -0,450 -3,15% 14,239 13,820 14,290 07 jun
Pediatrix Medical... 7,120 +0,230 +3,34% 7,360 7,020 6,890 07 jun
Pembina Pipeline ... 37,040 -0,310 -0,83% 0,000 36,950 37,350 07 jun
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... 89,340 -1,230 -1,36% 89,980 88,620 90,570 07 jun
PennyMac Mortgage... 13,640 -0,120 -0,87% 13,795 13,590 13,760 07 jun
Penske Automotive... 148,920 -1,410 -0,94% 149,780 147,685 150,330 07 jun
Pentair plc 77,550 -0,800 -1,02% 78,210 77,120 78,350 07 jun
Penumbra 188,950 -7,460 -3,80% 194,970 187,060 196,410 07 jun
Pepsico 171,040 -2,160 -1,25% 172,510 170,750 173,200 07 jun
Performance Food ... 69,500 -1,180 -1,67% 70,300 69,150 70,680 07 jun
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 11,980 -0,210 -1,72% 12,172 11,800 12,190 07 jun
Perrigo Company PLC 26,940 -0,060 -0,22% 27,150 26,430 27,000 07 jun
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 14,540 -0,630 -4,15% 15,120 14,460 15,170 07 jun
Petroleo Brasilei... 13,850 -0,730 -5,01% 14,495 13,820 14,580 07 jun
Pfizer Inc 28,580 -0,220 -0,76% 29,050 28,550 28,800 07 jun
PG&E Corp 18,050 -0,160 -0,88% 18,220 18,040 18,210 07 jun
PGIM Global High ... 11,940 +0,030 +0,25% 11,940 11,890 11,910 07 jun
PGIM High Yield 12,680 +0,020 +0,16% 12,680 0,000 12,660 07 jun
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 45,200 +0,345 +0,77% 45,240 44,440 44,855 07 jun
Philip Morris Int... 103,610 -0,630 -0,60% 104,350 103,560 104,240 07 jun
Phillips 66 138,070 -0,300 -0,22% 139,360 136,660 138,370 07 jun
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,560 +0,060 +2,40% 2,596 2,340 2,500 07 jun
PHX Minerals 3,250 0,000 0,00% 3,270 3,250 3,250 07 jun
Piedmont Office R... 7,080 -0,040 -0,56% 7,090 6,910 7,120 07 jun
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,390 +0,010 +0,05% 19,395 19,315 19,380 07 jun
Pinnacle West Cap... 75,690 -0,860 -1,12% 76,570 75,680 76,550 07 jun
Pinterest 44,110 +1,380 +3,23% 44,200 42,310 42,730 07 jun
Pioneer Natural R... 269,620 0,000 0,00% 0,000 0,000 269,620 02 mei
Pitney Bowes 18,590 +0,060 +0,32% 18,640 18,420 18,530 07 jun
Pitney Bowes 5,240 -0,060 -1,13% 5,340 5,190 5,300 07 jun
PJT Partners 104,840 -1,430 -1,35% 106,245 104,620 106,270 07 jun
Plains All Americ... 16,900 +0,010 +0,06% 16,995 16,630 16,890 07 jun
Plains GP Holding... 17,850 0,000 0,00% 17,935 17,630 17,850 07 jun
Planet Fitness 68,070 +2,140 +3,25% 68,140 65,230 65,930 07 jun
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 25,160 +0,530 +2,15% 25,180 24,750 24,630 07 jun
PNC Financial Ser... 155,880 +0,910 +0,59% 156,695 153,750 154,970 07 jun
PNM Resources 37,200 -0,300 -0,80% 37,540 37,030 37,500 07 jun
Polaris 77,790 -1,050 -1,33% 78,140 77,180 78,840 07 jun
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 42,800 -0,500 -1,15% 43,220 42,670 43,300 07 jun
POSCO Holdings 68,590 -0,970 -1,39% 69,570 68,530 69,560 07 jun
Post Holdings 103,960 -1,140 -1,08% 105,020 103,640 105,100 07 jun
PPG Industries 128,410 -2,210 -1,69% 129,515 128,015 130,620 07 jun
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 28,410 -0,290 -1,01% 28,690 28,335 28,700 07 jun
Precision Drillin... 66,630 -1,050 -1,55% 67,820 66,630 67,680 07 jun
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 65,440 +0,610 +0,94% 65,955 64,475 64,830 07 jun
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 226,390 -0,920 -0,40% 228,740 226,090 227,310 07 jun
Principal Financi... 79,270 -0,110 -0,14% 80,322 79,075 79,380 07 jun
Principal Real Es... 10,160 -0,050 -0,49% 10,180 0,000 10,210 07 jun
ProAssurance Corp 13,630 -0,120 -0,87% 13,730 13,510 13,750 07 jun
Procter & Gamble ... 167,060 -1,410 -0,84% 168,970 166,840 168,470 07 jun
Progressive Corp 212,530 -0,660 -0,31% 216,400 211,750 213,190 07 jun
Prologis 110,200 +0,190 +0,17% 110,275 107,800 110,010 07 jun
PROS Holdings 28,040 -0,530 -1,86% 28,620 27,740 28,570 07 jun
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 59,290 -0,240 -0,40% 59,660 0,000 59,530 07 jun
Proto Labs 32,230 -0,210 -0,65% 32,530 31,800 32,440 07 jun
Provident Financi... 13,670 -0,020 -0,15% 13,710 13,470 13,690 07 jun
Prudential Financial 117,840 +0,630 +0,54% 118,700 116,870 117,210 07 jun
Prudential Financial 19,230 -0,080 -0,41% 19,300 19,200 19,310 07 jun
Prudential Financial 25,800 -0,010 -0,04% 25,825 25,600 25,810 07 jun
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential PLC 18,580 -1,080 -5,49% 19,060 18,580 19,660 07 jun
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... 18,570 -0,150 -0,80% 18,669 18,490 18,720 07 jun
Public Service En... 72,880 -1,560 -2,10% 73,560 72,600 74,440 07 jun
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 273,820 -2,320 -0,84% 275,270 269,550 276,140 07 jun
Pultegroup 111,540 -2,950 -2,58% 112,030 108,840 114,490 07 jun
Puma Biotechnology 3,525 -0,035 -0,98% 3,610 3,450 3,560 07 jun
Pure Storage 64,940 +0,900 +1,41% 65,300 63,311 64,040 07 jun
PVH Corp 119,940 -1,370 -1,13% 122,015 118,640 121,310 07 jun
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