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 179,850 +1,310 +0,73% 179,860 178,128 178,540 17:10
Palantir Technolo... 21,515 -0,045 -0,21% 21,550 20,940 21,560 17:10
Palo Alto Networks 303,010 0,000 0,00% 0,000 0,000 303,010 08 mei
Pampa Energia SA 49,210 -0,280 -0,57% 49,480 48,180 49,490 17:08
PAR Technology Corp 40,310 -4,460 -9,96% 41,390 37,740 44,770 17:10
Paramount Group 4,755 -0,035 -0,73% 4,820 4,740 4,790 17:09
Park Aerospace Corp 14,830 +0,180 +1,23% 14,830 14,600 14,650 17:05
Parker-Hannifin Corp 557,955 +3,045 +0,55% 558,630 552,980 554,910 17:09
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 174,385 +2,105 +1,22% 174,590 171,170 172,280 17:09
PBF Energy 50,435 +0,175 +0,35% 50,725 49,750 50,260 17:10
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,545 -0,125 -0,99% 12,565 12,500 12,670 17:05
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... 14,220 -0,080 -0,56% 14,360 14,210 14,300 17:10
Pediatrix Medical... 8,370 -0,130 -1,53% 8,505 8,200 8,500 17:10
Pembina Pipeline ... 36,770 +0,300 +0,82% 36,770 36,599 36,470 17:10
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... 93,030 +1,270 +1,38% 93,210 92,130 91,760 17:09
PennyMac Mortgage... 14,655 +0,055 +0,38% 14,750 14,650 14,600 17:09
Penske Automotive... 154,600 +1,730 +1,13% 154,700 153,160 152,870 17:09
Pentair plc 83,535 +0,175 +0,21% 83,670 82,882 83,360 17:10
Penumbra 206,875 +3,785 +1,86% 206,890 202,760 203,090 17:09
Pepsico 177,410 -0,610 -0,34% 0,000 0,000 178,020 08 mei
Performance Food ... 70,430 +1,250 +1,81% 70,560 67,570 69,180 17:10
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,385 +0,035 +0,28% 12,450 12,250 12,350 17:08
Perrigo Company PLC 30,777 -0,333 -1,07% 31,290 30,690 31,110 17:10
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 16,045 -0,115 -0,71% 16,070 15,890 16,160 17:10
Petroleo Brasilei... 17,070 -0,050 -0,29% 17,090 16,820 17,120 17:10
Pfizer Inc 27,835 -0,435 -1,54% 27,845 27,320 28,270 17:10
PG&E Corp 17,940 +0,100 +0,56% 17,960 17,740 17,840 17:10
PGIM Global High ... 11,705 -0,055 -0,47% 11,710 11,660 11,760 17:10
PGIM High Yield 12,705 -0,085 -0,66% 12,749 12,700 12,790 17:06
PhenixFIN Corp 44,000 0,000 0,00% 44,000 43,525 44,000 08 mei
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
Philip Morris Int... 98,760 +0,510 +0,52% 98,955 98,190 98,250 17:10
Phillips 66 148,555 +1,615 +1,10% 149,230 146,970 146,940 17:10
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,090 +0,030 +1,45% 2,130 2,050 2,060 16:25
PHX Minerals 3,353 -0,078 -2,26% 3,370 3,300 3,430 16:54
Piedmont Office R... 6,896 +0,056 +0,82% 6,925 6,860 6,840 17:10
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,360 -0,110 -0,56% 19,460 19,360 19,470 17:10
Pinnacle West Cap... 77,390 +0,760 +0,99% 77,390 76,500 76,630 17:09
Pinterest 42,610 -0,030 -0,07% 42,840 42,150 42,640 17:10
Pioneer Natural R... 269,620 0,000 0,00% 272,230 269,141 269,620 02 mei
Pitney Bowes 5,085 -0,115 -2,21% 5,190 5,080 5,200 17:10
Pitney Bowes 18,130 0,000 0,00% 18,220 17,916 18,130 16:55
PJT Partners 98,880 -0,460 -0,46% 99,440 97,740 99,340 17:10
Plains All Americ... 17,660 0,000 0,00% 0,000 0,000 17,660 08 mei
Plains GP Holding... 18,520 +0,250 +1,37% 18,550 18,130 18,270 08 mei
Planet Fitness 66,400 +4,550 +7,36% 67,180 59,300 61,850 17:10
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 24,170 +0,070 +0,29% 24,180 23,910 24,100 16:36
PNC Financial Ser... 157,660 +0,450 +0,29% 157,760 155,360 157,210 17:10
PNM Resources 38,120 +0,150 +0,40% 38,225 37,680 37,970 17:08
Polaris 85,630 +1,110 +1,31% 86,210 84,340 84,520 17:08
POLYONE Corp 25,410 0,000 0,00% 25,450 24,440 25,410 jul '20
Portland General ... 44,310 +0,250 +0,57% 44,380 43,900 44,060 17:10
POSCO Holdings 73,280 -0,070 -0,10% 73,350 72,630 73,350 16:43
Post Holdings 106,110 +0,330 +0,31% 106,370 104,030 105,780 17:06
PPG Industries 133,890 +0,460 +0,34% 134,210 132,785 133,430 17:10
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 28,815 +0,295 +1,03% 28,835 28,510 28,520 17:10
Precision Drillin... 74,088 +1,168 +1,60% 74,215 72,970 72,920 17:00
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 70,140 +0,290 +0,42% 70,281 69,900 69,850 17:08
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 219,210 +1,040 +0,48% 219,600 217,560 218,170 17:02
Principal Financi... 82,980 +0,520 +0,63% 83,380 82,080 82,460 08 mei
Principal Real Es... 10,120 +0,080 +0,80% 10,130 10,050 10,040 16:54
ProAssurance Corp 14,670 -0,050 -0,34% 14,850 14,660 14,720 17:06
Procter & Gamble ... 165,860 +0,790 +0,48% 166,110 165,050 165,070 17:10
Progressive Corp 214,630 -1,270 -0,59% 215,125 213,981 215,900 17:10
Prologis 107,050 +1,170 +1,11% 107,290 106,040 105,880 17:10
PROS Holdings 31,200 +0,640 +2,09% 31,200 30,620 30,560 17:06
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 63,590 +0,340 +0,54% 63,790 62,790 63,250 17:10
Proto Labs 32,050 +0,360 +1,14% 32,050 31,650 31,690 16:59
Provident Financi... 15,870 +0,100 +0,63% 15,990 15,750 15,770 17:09
Prudential Financial 25,349 -0,121 -0,48% 25,530 25,250 25,470 17:09
Prudential Financial 25,027 0,000 0,00% 25,030 25,020 25,027 sep '20
Prudential Financial 117,580 +0,890 +0,76% 117,725 116,540 116,690 17:10
Prudential Financial 19,470 -0,170 -0,87% 19,530 19,360 19,640 17:09
Prudential PLC 19,920 +0,380 +1,94% 20,000 19,735 19,540 17:10
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... 19,195 +0,035 +0,18% 19,290 19,160 19,160 17:08
Public Service En... 73,140 +0,580 +0,80% 73,190 72,380 72,560 17:10
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 273,340 +4,320 +1,61% 273,510 269,920 269,020 17:09
Pultegroup 117,460 +1,670 +1,44% 117,653 116,030 115,790 17:10
Puma Biotechnology 4,830 +0,080 +1,68% 4,870 4,660 4,750 08 mei
Pure Storage 54,430 +0,980 +1,83% 54,880 53,410 53,450 17:10
PVH Corp 114,590 +0,640 +0,56% 114,755 113,665 113,950 17:09
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