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 178,975 -1,405 -0,78% 180,710 178,600 180,380 21:14
Palantir Technolo... 20,515 -0,625 -2,96% 21,350 20,500 21,140 21:15
Palo Alto Networks 295,700 +0,030 +0,01% 0,000 0,000 295,670 09 mei
Pampa Energia SA 47,320 -1,690 -3,45% 49,700 47,260 49,010 21:15
PAR Technology Corp 42,225 +0,735 +1,77% 42,500 39,800 41,490 21:13
Paramount Group 4,789 -0,041 -0,84% 4,880 4,750 4,830 21:15
Park Aerospace Corp 14,685 -0,075 -0,51% 14,880 14,620 14,760 21:15
Parker-Hannifin Corp 562,220 +1,530 +0,27% 568,810 559,810 560,690 21:14
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 173,240 -0,340 -0,20% 175,000 172,000 173,580 21:15
PBF Energy 48,420 -1,450 -2,91% 50,790 48,280 49,870 21:15
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,478 -0,053 -0,42% 12,515 12,440 12,530 21:12
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... 14,610 +0,250 +1,74% 14,690 14,210 14,360 21:15
Pediatrix Medical... 8,100 -0,070 -0,86% 8,190 7,810 8,170 21:15
Pembina Pipeline ... 36,840 +0,200 +0,55% 37,300 36,610 36,640 21:15
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... 92,470 -1,230 -1,31% 94,080 91,280 93,700 21:15
PennyMac Mortgage... 14,770 +0,040 +0,27% 14,820 14,655 14,730 21:14
Penske Automotive... 155,360 -0,720 -0,46% 156,980 154,270 156,080 21:14
Pentair plc 83,540 -0,310 -0,37% 84,250 83,290 83,850 21:14
Penumbra 211,000 +1,600 +0,76% 211,040 206,570 209,400 21:15
Pepsico 178,070 +0,660 +0,37% 0,000 0,000 177,410 09 mei
Performance Food ... 70,820 -0,170 -0,24% 71,285 70,470 70,990 21:15
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,500 +0,090 +0,73% 13,205 12,470 12,410 21:13
Perrigo Company PLC 30,740 -0,280 -0,90% 31,320 30,630 31,020 21:15
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 17,110 -0,110 -0,64% 17,400 17,060 17,220 21:15
Petroleo Brasilei... 16,145 -0,005 -0,03% 16,370 16,060 16,150 21:15
Pfizer Inc 27,980 -0,200 -0,71% 28,280 27,920 28,180 21:15
PG&E Corp 17,880 -0,020 -0,11% 18,060 17,780 17,900 21:15
PGIM Global High ... 11,650 -0,040 -0,34% 11,720 11,650 11,690 21:09
PGIM High Yield 12,620 -0,110 -0,86% 12,710 12,620 12,730 21:13
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... 99,590 +0,130 +0,13% 99,990 99,340 99,460 21:15
Phillips 66 146,030 -1,690 -1,14% 149,095 145,540 147,720 21:15
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 3,280 -0,020 -0,60% 3,325 3,280 3,300 20:41
Piedmont Office R... 6,895 -0,095 -1,36% 7,030 6,840 6,990 21:13
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,089 -0,281 -1,45% 19,140 18,960 19,370 21:14
Pinnacle West Cap... 77,365 -0,035 -0,05% 77,720 76,830 77,400 21:15
Pinterest 42,235 -0,415 -0,97% 42,950 42,175 42,650 21:15
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 21:15
Pitney Bowes 17,895 +0,135 +0,76% 18,038 17,510 17,760 21:05
PJT Partners 101,230 +0,960 +0,96% 102,250 100,450 100,270 21:15
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 65,020 -0,300 -0,46% 65,530 63,511 65,320 21:15
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 24,955 +0,595 +2,44% 25,010 24,495 24,360 21:13
PNC Financial Ser... 157,890 +0,770 +0,49% 158,525 157,230 157,120 21:15
PNM Resources 37,880 -0,330 -0,86% 38,365 37,650 38,210 21:15
Polaris 86,960 +0,310 +0,36% 87,275 86,100 86,650 21:15
POLYONE Corp 25,410 0,000 0,00% 25,450 24,440 25,410 jul '20
Portland General ... 44,580 -0,080 -0,18% 44,930 44,320 44,660 21:15
POSCO Holdings 72,955 -0,655 -0,89% 73,710 72,750 73,610 21:13
Post Holdings 106,650 +0,980 +0,93% 106,690 105,470 105,670 21:15
PPG Industries 135,480 +1,130 +0,84% 136,210 135,220 134,350 21:15
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 29,225 +0,315 +1,09% 29,320 28,860 28,910 21:15
Precision Drillin... 71,660 -2,650 -3,57% 74,620 71,470 74,310 21:09
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 70,480 +0,160 +0,23% 70,591 70,050 70,320 21:06
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 224,430 +3,910 +1,77% 224,855 220,820 220,520 21:12
Principal Financi... 83,500 +0,520 +0,63% 83,800 82,830 82,980 09 mei
Principal Real Es... 10,140 +0,025 +0,25% 10,154 10,105 10,115 21:13
ProAssurance Corp 14,650 -0,050 -0,34% 14,780 14,450 14,700 21:14
Procter & Gamble ... 166,937 +0,897 +0,54% 166,990 165,700 166,040 21:15
Progressive Corp 215,625 +1,905 +0,89% 216,100 213,770 213,720 21:15
Prologis 107,410 -0,740 -0,68% 108,510 106,980 108,150 21:15
PROS Holdings 30,611 -0,149 -0,48% 31,040 30,410 30,760 21:15
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 63,335 -0,155 -0,24% 63,750 62,920 63,490 21:15
Proto Labs 31,670 -0,620 -1,92% 32,585 31,610 32,290 21:15
Provident Financi... 15,905 -0,085 -0,53% 16,060 15,700 15,990 21:15
Prudential Financial 19,540 +0,130 +0,67% 19,540 19,360 19,410 20:58
Prudential Financial 25,220 -0,150 -0,59% 25,440 25,210 25,370 21:05
Prudential Financial 25,027 0,000 0,00% 25,030 25,020 25,027 sep '20
Prudential Financial 118,840 +0,890 +0,75% 118,880 117,980 117,950 21:15
Prudential PLC 20,120 +0,250 +1,26% 20,190 20,000 19,870 21:15
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... 19,245 -0,035 -0,18% 19,320 19,150 19,280 21:14
Public Service En... 73,850 +0,250 +0,34% 74,365 73,480 73,600 21:15
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 275,400 +0,010 +0,00% 276,775 274,130 275,390 21:15
Pultegroup 117,810 +0,820 +0,70% 118,081 116,860 116,990 21:15
Puma Biotechnology 4,790 -0,040 -0,83% 4,930 4,750 4,830 09 mei
Pure Storage 54,140 +0,030 +0,06% 54,470 53,630 54,110 21:15
PVH Corp 114,200 -1,200 -1,04% 115,960 113,830 115,400 21:13
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