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 182,905 -0,585 -0,32% 184,060 182,180 183,490 15:42
Palantir Technolo... 21,702 +0,022 +0,10% 21,785 21,460 21,680 15:42
Palo Alto Networks 294,970 0,000 0,00% 0,000 0,000 294,970 31 mei
Pampa Energia SA 49,220 -0,130 -0,26% 49,690 49,220 49,350 15:35
PAR Technology Corp 44,245 -0,375 -0,84% 45,330 44,200 44,620 15:42
Paramount Group 4,610 +0,060 +1,32% 4,620 4,590 4,550 15:42
Park Aerospace Corp 13,940 0,000 0,00% 13,940 13,920 13,940 15:40
Parker-Hannifin Corp 529,630 -1,890 -0,36% 534,100 526,287 531,520 15:40
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 147,370 +2,050 +1,41% 148,950 146,250 145,320 15:42
PBF Energy 46,480 +0,150 +0,32% 46,810 46,300 46,330 15:42
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,070 0,000 0,00% 12,070 12,060 12,070 15:41
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... 14,320 +0,170 +1,20% 14,506 14,300 14,150 15:42
Pediatrix Medical... 7,320 +0,010 +0,14% 7,400 7,290 7,310 15:42
Pembina Pipeline ... 37,160 +0,030 +0,08% 37,370 37,050 37,130 15:42
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... 91,540 +0,890 +0,98% 91,840 90,950 90,650 15:40
PennyMac Mortgage... 13,820 +0,140 +1,02% 13,830 13,751 13,680 15:42
Penske Automotive... 152,970 +0,870 +0,57% 152,970 152,970 152,100 15:30
Pentair plc 81,225 -0,155 -0,19% 81,660 81,090 81,380 15:42
Penumbra 191,080 +1,610 +0,85% 191,080 190,380 189,470 15:41
Pepsico 172,905 +2,425 +1,42% 0,000 0,000 170,480 31 mei
Performance Food ... 69,560 -0,040 -0,06% 69,590 68,950 69,600 15:39
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,277 +0,087 +0,71% 12,460 12,277 12,190 15:41
Perrigo Company PLC 28,250 +0,720 +2,62% 28,400 27,730 27,530 15:42
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 15,500 -0,050 -0,32% 15,520 15,420 15,550 15:42
Petroleo Brasilei... 14,715 -0,095 -0,64% 14,725 14,660 14,810 15:42
Pfizer Inc 28,840 +0,180 +0,63% 28,930 28,640 28,660 15:42
PG&E Corp 18,410 -0,130 -0,70% 18,550 18,360 18,540 15:42
PGIM Global High ... 11,850 +0,040 +0,34% 11,850 11,820 11,810 15:41
PGIM High Yield 12,570 +0,060 +0,48% 12,570 12,530 12,510 15:38
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 45,200 +0,665 +1,49% 45,200 44,545 44,535 31 mei
Philip Morris Int... 101,870 +0,490 +0,48% 101,870 100,620 101,380 15:42
Phillips 66 140,540 -1,570 -1,10% 142,280 140,540 142,110 15:42
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,890 +0,030 +1,05% 2,917 2,830 2,860 15:38
PHX Minerals 3,295 +0,045 +1,38% 3,300 3,250 3,250 15:41
Piedmont Office R... 7,430 +0,140 +1,92% 7,430 7,354 7,290 15:42
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,290 +0,030 +0,16% 19,350 19,290 19,260 15:42
Pinnacle West Cap... 77,800 -1,060 -1,34% 77,920 76,990 78,860 15:42
Pinterest 41,730 +0,240 +0,58% 41,910 41,560 41,490 15:42
Pioneer Natural R... 269,620 0,000 0,00% 0,000 0,000 269,620 02 mei
Pitney Bowes 18,350 0,000 0,00% 18,350 18,250 18,350 15:41
Pitney Bowes 5,390 -0,030 -0,55% 5,500 5,370 5,420 15:42
PJT Partners 106,545 -0,125 -0,12% 106,950 106,250 106,670 15:40
Plains All Americ... 17,010 +0,100 +0,59% 17,065 16,830 16,910 31 mei
Plains GP Holding... 17,990 +0,170 +0,95% 18,040 17,780 17,820 31 mei
Planet Fitness 63,080 -0,560 -0,88% 63,950 62,770 63,640 15:41
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 24,865 -0,385 -1,52% 25,140 24,540 25,250 15:37
PNC Financial Ser... 156,140 -1,250 -0,79% 158,000 155,930 157,390 15:42
PNM Resources 38,410 +0,070 +0,18% 38,490 38,340 38,340 15:42
Polaris 83,450 -0,150 -0,18% 0,000 83,720 83,600 15:42
POLYONE Corp 25,410 0,000 0,00% 25,450 24,440 25,410 jul '20
Portland General ... 44,550 -0,010 -0,02% 44,650 44,430 44,560 15:42
POSCO Holdings 67,990 +0,580 +0,86% 68,470 67,990 67,410 15:42
Post Holdings 105,680 -0,890 -0,84% 106,230 105,680 106,570 15:38
PPG Industries 130,700 -0,710 -0,54% 132,161 130,530 131,410 15:42
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 29,280 -0,050 -0,17% 29,320 29,140 29,330 15:42
Precision Drillin... 74,370 -0,190 -0,25% 75,390 74,330 74,560 15:38
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 64,860 +0,550 +0,86% 64,880 64,480 64,310 15:42
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 225,705 -0,185 -0,08% 226,990 225,705 225,890 15:42
Principal Financi... 82,035 +0,795 +0,98% 82,100 81,010 81,240 31 mei
Principal Real Es... 10,036 +0,016 +0,16% 10,040 10,036 10,020 15:41
ProAssurance Corp 14,400 +0,030 +0,21% 14,450 14,360 14,370 15:41
Procter & Gamble ... 164,800 +0,260 +0,16% 164,800 163,820 164,540 15:42
Progressive Corp 210,455 -0,725 -0,34% 211,750 210,360 211,180 15:42
Prologis 110,400 -0,090 -0,08% 110,990 110,330 110,490 15:42
PROS Holdings 29,650 +0,170 +0,58% 29,970 29,574 29,480 15:42
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 62,470 +0,170 +0,27% 63,010 62,450 62,300 15:39
Proto Labs 31,305 +0,335 +1,08% 31,319 31,305 30,970 15:30
Provident Financi... 14,520 +0,120 +0,83% 14,600 14,450 14,400 15:42
Prudential Financial 119,870 -0,480 -0,40% 120,598 119,870 120,350 15:42
Prudential Financial 19,110 +0,070 +0,37% 19,180 19,110 19,040 15:40
Prudential Financial 25,450 +0,180 +0,71% 25,450 25,450 25,270 15:30
Prudential Financial 25,027 0,000 0,00% 25,030 25,020 25,027 sep '20
Prudential PLC 19,530 +0,230 +1,19% 0,000 19,550 19,300 15:42
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... 18,020 +0,050 +0,28% 18,060 17,970 17,970 15:41
Public Service En... 75,510 -0,250 -0,33% 75,520 75,050 75,760 15:42
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 272,940 -0,890 -0,33% 274,398 272,750 273,830 15:41
Pultegroup 116,583 -0,737 -0,63% 117,790 116,200 117,320 15:42
Puma Biotechnology 3,845 0,000 0,00% 0,000 0,000 3,845 31 mei
Pure Storage 61,070 +0,780 +1,29% 62,000 60,800 60,290 15:43
PVH Corp 122,080 +2,070 +1,72% 122,170 121,100 120,010 15:42
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