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 179,295 -1,085 -0,60% 180,710 179,180 180,380 19:20
Palantir Technolo... 20,630 -0,510 -2,41% 21,350 20,505 21,140 19:21
Palo Alto Networks 295,700 +0,030 +0,01% 0,000 0,000 295,670 09 mei
Pampa Energia SA 47,500 -1,510 -3,08% 49,700 47,260 49,010 19:16
PAR Technology Corp 41,800 +0,310 +0,75% 41,990 39,800 41,490 19:19
Paramount Group 4,760 -0,070 -1,45% 4,880 4,750 4,830 19:20
Park Aerospace Corp 14,760 0,000 0,00% 14,880 14,690 14,760 19:03
Parker-Hannifin Corp 561,830 +1,140 +0,20% 568,810 559,810 560,690 19:21
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 173,500 -0,080 -0,05% 175,000 172,000 173,580 19:20
PBF Energy 48,790 -1,080 -2,17% 50,790 48,670 49,870 19:21
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,480 -0,050 -0,40% 12,515 12,440 12,530 19:20
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... 14,540 +0,180 +1,25% 14,575 14,210 14,360 19:21
Pediatrix Medical... 8,010 -0,160 -1,96% 8,190 7,810 8,170 19:21
Pembina Pipeline ... 36,830 +0,190 +0,52% 37,300 36,610 36,640 19:21
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... 91,310 -2,390 -2,55% 94,080 91,280 93,700 19:19
PennyMac Mortgage... 14,690 -0,040 -0,27% 14,820 14,655 14,730 19:17
Penske Automotive... 154,795 -1,285 -0,82% 156,980 154,755 156,080 19:16
Pentair plc 83,380 -0,470 -0,56% 84,250 83,360 83,850 19:21
Penumbra 209,140 -0,260 -0,12% 209,840 206,570 209,400 19:18
Pepsico 178,070 +0,660 +0,37% 0,000 0,000 177,410 09 mei
Performance Food ... 71,070 +0,080 +0,11% 71,285 70,470 70,990 19:21
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,560 +0,150 +1,21% 13,205 12,485 12,410 19:19
Perrigo Company PLC 30,750 -0,270 -0,87% 31,320 30,730 31,020 19:19
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 17,117 -0,103 -0,60% 17,400 17,060 17,220 19:21
Petroleo Brasilei... 16,095 -0,055 -0,34% 16,370 16,060 16,150 19:21
Pfizer Inc 28,025 -0,155 -0,55% 28,280 27,970 28,180 19:21
PG&E Corp 17,829 -0,071 -0,40% 18,060 17,780 17,900 19:21
PGIM Global High ... 11,679 -0,011 -0,09% 11,720 11,660 11,690 19:21
PGIM High Yield 12,640 -0,090 -0,71% 12,710 12,630 12,730 19:15
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... 99,510 +0,050 +0,05% 99,990 99,340 99,460 19:21
Phillips 66 145,822 -1,898 -1,28% 149,095 145,640 147,720 19:21
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 -0,61% 3,325 3,280 3,300 19:09
Piedmont Office R... 6,885 -0,105 -1,50% 7,030 6,840 6,990 19:19
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,095 -0,275 -1,42% 19,140 18,960 19,370 19:20
Pinnacle West Cap... 77,220 -0,180 -0,23% 77,720 76,830 77,400 19:20
Pinterest 42,485 -0,165 -0,39% 42,950 42,175 42,650 19:21
Pioneer Natural R... 269,620 0,000 0,00% 272,230 269,141 269,620 02 mei
Pitney Bowes 5,015 -0,065 -1,28% 5,070 4,980 5,080 19:20
Pitney Bowes 17,830 +0,070 +0,39% 17,830 17,510 17,760 19:21
PJT Partners 101,130 +0,860 +0,86% 102,250 100,450 100,270 19:20
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 64,660 -0,660 -1,01% 65,530 63,511 65,320 19:21
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 24,870 +0,510 +2,09% 24,980 24,495 24,360 19:10
PNC Financial Ser... 157,565 +0,445 +0,28% 158,525 157,230 157,120 19:20
PNM Resources 37,690 -0,520 -1,36% 38,365 37,650 38,210 19:21
Polaris 86,550 -0,100 -0,12% 87,275 86,100 86,650 19:21
POLYONE Corp 25,410 0,000 0,00% 25,450 24,440 25,410 jul '20
Portland General ... 44,515 -0,145 -0,32% 44,930 44,320 44,660 19:20
POSCO Holdings 72,805 -0,805 -1,09% 73,710 72,750 73,610 19:21
Post Holdings 105,920 +0,250 +0,24% 106,075 105,470 105,670 19:21
PPG Industries 135,520 +1,170 +0,87% 136,210 135,220 134,350 19:21
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 29,190 +0,280 +0,97% 29,320 28,860 28,910 19:21
Precision Drillin... 71,673 -2,637 -3,55% 74,620 71,550 74,310 19:15
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 70,125 -0,195 -0,28% 70,591 70,050 70,320 19:20
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 224,070 +3,550 +1,61% 224,855 220,820 220,520 19:15
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 14,600 -0,100 -0,68% 14,780 14,450 14,700 19:16
Procter & Gamble ... 166,760 +0,720 +0,43% 166,830 165,700 166,040 19:21
Progressive Corp 215,430 +1,710 +0,80% 216,100 213,770 213,720 19:21
Prologis 107,255 -0,895 -0,83% 108,510 107,210 108,150 19:20
PROS Holdings 30,575 -0,185 -0,60% 31,040 30,410 30,760 19:20
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 63,360 -0,130 -0,20% 63,750 62,920 63,490 19:20
Proto Labs 31,710 -0,580 -1,80% 32,585 31,610 32,290 19:15
Provident Financi... 15,860 -0,130 -0,81% 16,060 15,700 15,990 19:21
Prudential Financial 19,468 +0,058 +0,30% 19,511 19,360 19,410 19:16
Prudential Financial 25,300 -0,070 -0,28% 25,440 25,210 25,370 19:19
Prudential Financial 25,027 0,000 0,00% 25,030 25,020 25,027 sep '20
Prudential Financial 118,670 +0,720 +0,61% 118,820 117,980 117,950 19:21
Prudential PLC 20,165 +0,295 +1,48% 20,190 20,000 19,870 19:20
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... 19,220 -0,060 -0,31% 19,320 19,150 19,280 19:19
Public Service En... 73,775 +0,175 +0,24% 74,365 73,480 73,600 19:21
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 274,350 -1,040 -0,38% 276,775 274,160 275,390 19:18
Pultegroup 117,820 +0,830 +0,71% 118,081 116,860 116,990 19:20
Puma Biotechnology 4,790 -0,040 -0,83% 4,930 4,750 4,830 09 mei
Pure Storage 54,250 +0,140 +0,26% 54,470 53,630 54,110 19:21
PVH Corp 114,120 -1,280 -1,11% 115,960 113,845 115,400 19:15
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