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 179,575 -0,805 -0,45% 180,710 179,335 180,380 18:56
Palantir Technolo... 20,750 -0,390 -1,84% 21,350 20,505 21,140 18:56
Palo Alto Networks 295,700 +0,030 +0,01% 0,000 0,000 295,670 09 mei
Pampa Energia SA 47,610 -1,400 -2,86% 49,700 47,300 49,010 18:56
PAR Technology Corp 41,580 +0,090 +0,22% 41,990 39,800 41,490 18:56
Paramount Group 4,780 -0,050 -1,04% 4,880 4,750 4,830 18:55
Park Aerospace Corp 14,780 +0,020 +0,14% 14,880 14,690 14,760 18:52
Parker-Hannifin Corp 564,390 +3,700 +0,66% 568,810 559,810 560,690 18:56
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 173,645 +0,065 +0,04% 175,000 172,000 173,580 18:49
PBF Energy 48,940 -0,930 -1,86% 50,790 48,740 49,870 18:56
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,490 -0,040 -0,32% 12,515 12,440 12,530 18:53
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... 14,505 +0,145 +1,01% 14,505 14,210 14,360 18:56
Pediatrix Medical... 8,025 -0,145 -1,77% 8,190 7,810 8,170 18:56
Pembina Pipeline ... 36,810 +0,170 +0,46% 37,300 36,610 36,640 18:56
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... 91,830 -1,870 -2,00% 94,080 91,630 93,700 18:55
PennyMac Mortgage... 14,715 -0,015 -0,10% 14,820 14,675 14,730 18:53
Penske Automotive... 154,970 -1,110 -0,71% 156,980 154,755 156,080 18:49
Pentair plc 83,580 -0,270 -0,32% 84,250 83,370 83,850 18:55
Penumbra 209,290 -0,110 -0,05% 209,830 206,570 209,400 18:56
Pepsico 178,070 +0,660 +0,37% 0,000 0,000 177,410 09 mei
Performance Food ... 70,920 -0,070 -0,10% 71,285 70,470 70,990 18:56
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,640 +0,230 +1,85% 13,205 12,485 12,410 18:55
Perrigo Company PLC 30,795 -0,225 -0,73% 31,320 30,750 31,020 18:56
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 17,155 -0,065 -0,38% 17,400 17,060 17,220 18:56
Petroleo Brasilei... 16,160 +0,010 +0,06% 16,370 16,060 16,150 18:56
Pfizer Inc 28,040 -0,140 -0,50% 28,280 27,970 28,180 18:56
PG&E Corp 17,870 -0,030 -0,17% 18,060 17,790 17,900 18:56
PGIM Global High ... 11,676 -0,014 -0,12% 11,720 11,660 11,690 18:54
PGIM High Yield 12,650 -0,080 -0,63% 12,710 12,630 12,730 18:45
PhenixFIN Corp 45,000 +1,000 +2,27% 45,000 43,800 44,000 09 mei
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
Philip Morris Int... 99,530 +0,070 +0,07% 99,990 99,340 99,460 18:56
Phillips 66 146,140 -1,580 -1,07% 149,095 145,640 147,720 18:56
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 1,990 -0,095 -4,56% 1,990 1,925 2,085 16:52
PHX Minerals 3,297 -0,003 -0,09% 3,325 3,280 3,300 18:36
Piedmont Office R... 6,895 -0,095 -1,36% 7,030 6,840 6,990 18:53
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,090 -0,280 -1,45% 19,140 18,960 19,370 18:56
Pinnacle West Cap... 77,380 -0,020 -0,03% 77,720 76,830 77,400 18:56
Pinterest 42,335 -0,315 -0,74% 42,950 42,175 42,650 18:56
Pioneer Natural R... 269,620 0,000 0,00% 272,230 269,141 269,620 02 mei
Pitney Bowes 5,000 -0,080 -1,57% 5,070 4,980 5,080 18:56
Pitney Bowes 17,680 -0,080 -0,45% 17,700 17,510 17,760 17:29
PJT Partners 101,520 +1,250 +1,25% 102,250 100,450 100,270 18:55
Plains All Americ... 17,775 +0,115 +0,65% 17,810 17,640 17,660 09 mei
Plains GP Holding... 18,540 +0,020 +0,11% 18,620 18,475 18,520 09 mei
Planet Fitness 64,415 -0,905 -1,39% 65,530 63,511 65,320 18:56
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 24,970 +0,610 +2,50% 24,980 24,495 24,360 18:55
PNC Financial Ser... 157,845 +0,725 +0,46% 158,525 157,230 157,120 18:56
PNM Resources 37,760 -0,450 -1,18% 38,365 37,745 38,210 18:56
Polaris 86,910 +0,260 +0,30% 87,275 86,100 86,650 18:56
POLYONE Corp 25,410 0,000 0,00% 25,450 24,440 25,410 jul '20
Portland General ... 44,610 -0,050 -0,11% 44,930 44,320 44,660 18:56
POSCO Holdings 72,990 -0,620 -0,84% 73,710 72,835 73,610 18:50
Post Holdings 105,850 +0,180 +0,17% 106,075 105,470 105,670 18:55
PPG Industries 135,800 +1,450 +1,08% 136,210 135,220 134,350 18:56
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 29,255 +0,345 +1,19% 29,320 28,860 28,910 18:56
Precision Drillin... 71,670 -2,640 -3,55% 74,620 71,550 74,310 18:55
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 70,120 -0,200 -0,28% 70,591 70,050 70,320 18:53
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 224,500 +3,980 +1,80% 224,855 220,820 220,520 18:51
Principal Financi... 83,500 +0,520 +0,63% 83,800 82,830 82,980 09 mei
Principal Real Es... 10,134 +0,019 +0,19% 10,137 10,105 10,115 18:31
ProAssurance Corp 14,610 -0,090 -0,61% 14,780 14,450 14,700 18:56
Procter & Gamble ... 166,780 +0,740 +0,45% 166,830 165,700 166,040 18:56
Progressive Corp 215,600 +1,880 +0,88% 216,100 213,770 213,720 18:56
Prologis 107,400 -0,750 -0,69% 108,510 107,261 108,150 18:56
PROS Holdings 30,590 -0,170 -0,55% 31,040 30,410 30,760 18:56
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 63,480 -0,010 -0,02% 63,750 62,920 63,490 18:51
Proto Labs 31,770 -0,520 -1,61% 32,585 31,610 32,290 18:50
Provident Financi... 15,895 -0,095 -0,59% 16,060 15,700 15,990 18:56
Prudential Financial 19,440 +0,030 +0,15% 19,511 19,360 19,410 18:07
Prudential Financial 25,300 -0,070 -0,28% 25,440 25,210 25,370 18:54
Prudential Financial 25,027 0,000 0,00% 25,030 25,020 25,027 sep '20
Prudential Financial 118,790 +0,840 +0,71% 118,820 117,980 117,950 18:56
Prudential PLC 20,165 +0,295 +1,48% 20,190 20,000 19,870 18:56
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... 19,185 -0,095 -0,49% 19,320 19,150 19,280 18:54
Public Service En... 73,935 +0,335 +0,46% 74,365 73,480 73,600 18:56
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 275,080 -0,310 -0,11% 276,775 274,755 275,390 18:56
Pultegroup 118,070 +1,080 +0,92% 118,080 116,860 116,990 18:56
Puma Biotechnology 4,790 -0,040 -0,83% 4,930 4,750 4,830 09 mei
Pure Storage 54,325 +0,215 +0,40% 54,470 53,630 54,110 18:56
PVH Corp 114,340 -1,060 -0,92% 115,960 113,845 115,400 18:55
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