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 178,250 -0,260 -0,15% 179,410 177,315 178,510 18 apr
Palantir Technolo... 21,130 -0,180 -0,84% 21,430 20,700 21,310 18 apr
Palo Alto Networks 281,140 +3,810 +1,37% 284,370 276,327 277,330 18 apr
Pampa Energia SA 41,890 -0,130 -0,31% 42,936 41,740 42,020 18 apr
PAR Technology Corp 40,110 -0,650 -1,59% 42,000 40,010 40,760 18 apr
Paramount Group 4,450 -0,030 -0,67% 4,580 4,445 4,480 18 apr
Park Aerospace Corp 14,780 -0,120 -0,81% 15,000 14,700 14,900 18 apr
Parker-Hannifin Corp 538,090 -2,480 -0,46% 547,935 537,380 540,570 18 apr
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 184,870 -1,990 -1,06% 188,580 184,435 186,860 18 apr
PBF Energy 55,490 -1,780 -3,11% 57,550 54,920 57,270 18 apr
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,300 -0,010 -0,08% 12,375 12,300 12,310 18 apr
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... 14,350 +0,010 +0,07% 14,555 14,245 14,340 18 apr
Pediatrix Medical... 8,810 0,000 0,00% 8,920 8,740 8,810 18 apr
Pembina Pipeline ... 34,290 +0,150 +0,44% 34,540 34,170 34,140 18 apr
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... 87,000 +0,650 +0,75% 88,410 86,660 86,350 18 apr
PennyMac Mortgage... 13,270 +0,040 +0,30% 13,385 13,260 13,230 18 apr
Penske Automotive... 147,480 -1,540 -1,03% 150,550 147,460 149,020 18 apr
Pentair plc 78,480 -0,700 -0,88% 79,530 78,280 79,180 18 apr
Penumbra 201,840 -6,840 -3,28% 208,595 200,960 208,680 18 apr
Pepsico 172,350 +2,870 +1,69% 172,680 170,100 169,480 18 apr
Performance Food ... 68,040 -0,470 -0,69% 68,855 67,810 68,510 18 apr
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 11,580 +0,040 +0,35% 11,690 11,328 11,540 18 apr
Perrigo Company PLC 29,940 -0,100 -0,33% 30,115 29,828 30,040 18 apr
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 15,580 -0,110 -0,70% 16,000 15,535 15,690 18 apr
Petroleo Brasilei... 15,115 +0,005 +0,03% 15,470 15,030 15,110 18 apr
Pfizer Inc 25,390 -0,030 -0,12% 25,460 25,230 25,420 18 apr
PG&E Corp 16,540 +0,100 +0,61% 16,600 16,420 16,440 18 apr
PGIM Global High ... 11,230 +0,060 +0,54% 11,230 11,145 11,170 18 apr
PGIM High Yield 12,300 +0,050 +0,41% 12,300 12,210 12,250 18 apr
PhenixFIN Corp 43,375 +0,095 +0,22% 44,567 43,375 43,280 18 apr
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
Philip Morris Int... 91,190 +0,610 +0,67% 91,230 90,650 90,580 18 apr
Phillips 66 153,310 -3,940 -2,51% 157,910 152,720 157,250 18 apr
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 1,875 -0,015 -0,79% 1,900 1,875 1,890 18 apr
PHX Minerals 3,310 +0,130 +4,09% 3,310 3,200 3,180 18 apr
Piedmont Office R... 6,360 -0,040 -0,63% 6,480 6,335 6,400 18 apr
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 18,580 -0,040 -0,21% 18,700 18,530 18,620 18 apr
Pinnacle West Cap... 72,960 +0,990 +1,38% 73,310 71,990 71,970 18 apr
Pinterest 32,910 +0,140 +0,43% 33,190 32,610 32,770 18 apr
Pioneer Natural R... 267,970 +0,180 +0,07% 270,150 267,260 267,790 18 apr
Pitney Bowes 4,030 +0,100 +2,54% 4,130 3,940 3,930 18 apr
Pitney Bowes 16,850 -0,280 -1,63% 17,260 16,850 17,130 18 apr
PJT Partners 91,250 -0,970 -1,05% 92,590 90,950 92,220 18 apr
Plains All Americ... 17,690 +0,330 +1,90% 17,870 17,380 17,360 18 apr
Plains GP Holding... 18,450 +0,180 +0,99% 18,720 18,270 18,270 18 apr
Planet Fitness 58,650 -0,700 -1,18% 59,450 58,110 59,350 18 apr
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 22,750 -0,140 -0,61% 22,870 22,560 22,890 18 apr
PNC Financial Ser... 148,010 +0,760 +0,52% 149,120 146,890 147,250 18 apr
PNM Resources 36,120 +0,230 +0,64% 36,250 35,785 35,890 18 apr
Polaris 86,530 -0,230 -0,27% 88,470 85,910 86,760 18 apr
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 41,740 +0,760 +1,85% 41,815 40,950 40,980 18 apr
POSCO Holdings 70,100 +2,200 +3,24% 70,850 69,610 67,900 18 apr
Post Holdings 102,920 +1,530 +1,51% 102,985 101,800 101,390 18 apr
PPG Industries 135,110 +0,150 +0,11% 136,390 134,160 134,960 18 apr
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 26,620 +0,200 +0,76% 26,690 26,360 26,420 18 apr
Precision Drillin... 67,390 -0,840 -1,23% 68,950 67,250 68,230 18 apr
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 68,350 +0,320 +0,47% 68,820 67,930 68,030 18 apr
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 210,090 -1,550 -0,73% 215,490 184,760 211,640 18 apr
Principal Financi... 78,960 +0,480 +0,61% 79,800 78,760 78,480 18 apr
Principal Real Es... 9,660 -0,067 -0,69% 9,740 9,640 9,727 18 apr
ProAssurance Corp 13,080 +0,210 +1,63% 13,210 12,870 12,870 18 apr
Procter & Gamble ... 157,290 +0,330 +0,21% 157,630 155,960 156,960 18 apr
Progressive Corp 209,750 +0,630 +0,30% 210,050 208,020 209,120 18 apr
Prologis 104,690 -1,800 -1,69% 106,285 103,600 106,490 18 apr
PROS Holdings 33,480 -0,200 -0,59% 34,120 33,390 33,680 18 apr
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 59,690 +0,300 +0,51% 59,870 59,160 59,390 18 apr
Proto Labs 31,060 -0,110 -0,35% 31,530 31,020 31,170 18 apr
Provident Financi... 13,740 +0,120 +0,88% 13,820 13,570 13,620 18 apr
Prudential Financial 19,050 -0,110 -0,57% 19,210 19,040 19,160 18 apr
Prudential Financial 25,310 -0,010 -0,04% 25,416 25,301 25,320 18 apr
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential Financial 108,720 +1,370 +1,28% 108,900 107,660 107,350 18 apr
Prudential PLC 18,050 +0,410 +2,32% 18,210 17,780 17,640 18 apr
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... 19,770 +0,150 +0,76% 19,900 19,510 19,620 18 apr
Public Service En... 65,100 +0,070 +0,11% 65,500 64,810 65,030 18 apr
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 260,280 -1,530 -0,58% 262,945 258,900 261,810 18 apr
Pultegroup 105,960 -0,190 -0,18% 109,660 105,920 106,150 18 apr
Puma Biotechnology 4,990 -0,180 -3,48% 5,290 4,925 5,170 18 apr
Pure Storage 51,820 -0,500 -0,96% 52,780 51,200 52,320 18 apr
PVH Corp 106,310 +0,560 +0,53% 108,220 105,980 105,750 18 apr
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