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 183,490 +2,010 +1,11% 183,510 0,000 181,480 31 mei
Palantir Technolo... 21,665 -0,065 -0,30% 22,200 21,310 21,730 31 mei
Palo Alto Networks 294,970 +1,790 +0,61% 299,215 286,580 293,180 31 mei
Pampa Energia SA 49,440 -0,770 -1,53% 50,360 48,600 50,210 31 mei
PAR Technology Corp 44,610 -1,970 -4,23% 46,890 43,750 46,580 31 mei
Paramount Group 4,550 +0,040 +0,89% 4,675 4,500 4,510 31 mei
Park Aerospace Corp 13,900 -0,190 -1,35% 14,490 13,868 14,090 31 mei
Parker-Hannifin Corp 531,520 +7,060 +1,35% 532,500 522,000 524,460 31 mei
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 145,320 -13,630 -8,58% 156,970 143,880 158,950 31 mei
PBF Energy 46,330 +1,740 +3,90% 46,540 44,790 44,590 31 mei
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,070 +0,160 +1,34% 12,100 12,000 11,910 31 mei
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... 14,150 +0,510 +3,74% 14,225 13,620 13,640 31 mei
Pediatrix Medical... 7,310 -0,050 -0,68% 7,550 7,295 7,360 31 mei
Pembina Pipeline ... 37,130 +0,890 +2,46% 37,250 36,350 36,240 31 mei
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... 90,650 +0,120 +0,13% 0,000 89,420 90,530 31 mei
PennyMac Mortgage... 13,680 -0,030 -0,22% 13,980 13,625 13,710 31 mei
Penske Automotive... 152,100 +1,640 +1,09% 152,900 150,550 150,460 31 mei
Pentair plc 81,410 +2,080 +2,62% 81,580 79,430 79,330 31 mei
Penumbra 189,470 +1,460 +0,78% 191,170 187,000 188,010 31 mei
Pepsico 172,905 +2,425 +1,42% 172,960 169,610 170,480 31 mei
Performance Food ... 69,600 +1,550 +2,28% 69,620 67,870 68,050 31 mei
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,190 -0,100 -0,81% 12,500 12,070 12,290 31 mei
Perrigo Company PLC 27,530 -0,040 -0,15% 27,750 27,400 27,570 31 mei
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 15,550 +0,220 +1,44% 15,570 15,225 15,330 31 mei
Petroleo Brasilei... 14,810 +0,110 +0,75% 14,820 14,490 14,700 31 mei
Pfizer Inc 28,660 +0,460 +1,63% 28,750 28,235 28,200 31 mei
PG&E Corp 18,540 +0,260 +1,42% 18,570 18,290 18,280 31 mei
PGIM Global High ... 11,810 +0,110 +0,94% 11,815 11,735 11,700 31 mei
PGIM High Yield 12,510 +0,110 +0,89% 12,510 0,000 12,400 31 mei
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... 101,380 +1,970 +1,98% 101,510 0,000 99,410 31 mei
Phillips 66 142,110 +3,720 +2,69% 142,440 138,000 138,390 31 mei
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 2,860 +0,360 +14,40% 2,885 2,520 2,500 31 mei
PHX Minerals 3,250 -0,060 -1,81% 3,287 3,240 3,310 31 mei
Piedmont Office R... 7,290 +0,100 +1,39% 7,385 7,200 7,190 31 mei
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 19,260 +0,070 +0,36% 19,260 19,180 19,190 31 mei
Pinnacle West Cap... 78,860 +1,840 +2,39% 78,890 77,210 77,020 31 mei
Pinterest 41,490 +0,110 +0,27% 41,540 40,790 41,380 31 mei
Pioneer Natural R... 269,620 0,000 0,00% 0,000 0,000 269,620 02 mei
Pitney Bowes 18,350 +0,490 +2,74% 18,590 17,750 17,860 31 mei
Pitney Bowes 5,420 +0,080 +1,50% 5,470 5,350 5,340 31 mei
PJT Partners 106,670 +0,040 +0,04% 107,300 105,560 106,630 31 mei
Plains All Americ... 17,010 +0,100 +0,59% 17,065 16,840 16,910 31 mei
Plains GP Holding... 17,990 +0,170 +0,95% 18,040 17,780 17,820 31 mei
Planet Fitness 63,630 +2,390 +3,90% 63,650 61,230 61,240 31 mei
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 25,250 +1,240 +5,16% 25,250 23,980 24,010 31 mei
PNC Financial Ser... 157,460 +3,540 +2,30% 157,620 153,690 153,920 31 mei
PNM Resources 38,340 +0,980 +2,62% 38,350 37,550 37,360 31 mei
Polaris 83,600 +1,720 +2,10% 84,350 81,340 81,880 31 mei
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 44,560 +1,220 +2,81% 44,675 43,450 43,340 31 mei
POSCO Holdings 67,410 -0,350 -0,52% 67,120 66,700 67,760 31 mei
Post Holdings 106,570 +3,410 +3,31% 106,785 103,260 103,160 31 mei
PPG Industries 131,410 +2,290 +1,77% 131,990 128,500 129,120 31 mei
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 29,330 +0,770 +2,70% 29,350 0,000 28,560 31 mei
Precision Drillin... 74,560 +1,880 +2,59% 74,560 73,100 72,680 31 mei
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 64,310 +1,510 +2,40% 64,340 62,430 62,800 31 mei
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 225,890 +1,160 +0,52% 226,660 224,540 224,730 31 mei
Principal Financi... 82,035 +0,795 +0,98% 82,100 81,010 81,240 31 mei
Principal Real Es... 10,020 +0,160 +1,62% 10,020 9,910 9,860 31 mei
ProAssurance Corp 14,370 -0,170 -1,17% 14,670 14,320 14,540 31 mei
Procter & Gamble ... 164,540 +1,960 +1,21% 164,770 161,990 162,580 31 mei
Progressive Corp 211,290 +4,360 +2,11% 211,310 207,220 206,930 31 mei
Prologis 110,490 +2,920 +2,71% 110,650 107,560 107,570 31 mei
PROS Holdings 29,430 -0,650 -2,16% 30,460 29,150 30,080 31 mei
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 62,300 +0,440 +0,71% 62,470 62,010 61,860 31 mei
Proto Labs 30,970 +0,180 +0,58% 31,200 30,600 30,790 31 mei
Provident Financi... 14,405 +0,095 +0,66% 14,470 14,275 14,310 31 mei
Prudential Financial 120,350 +1,810 +1,53% 120,440 118,280 118,540 31 mei
Prudential Financial 19,040 -0,020 -0,10% 0,000 19,010 19,060 31 mei
Prudential Financial 25,270 -0,010 -0,04% 25,499 25,270 25,280 31 mei
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential PLC 19,300 +0,080 +0,42% 19,430 19,050 19,220 31 mei
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... 17,970 +0,570 +3,28% 18,020 17,600 17,400 31 mei
Public Service En... 75,760 +1,850 +2,50% 75,820 74,030 73,910 31 mei
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 273,830 +5,590 +2,08% 274,160 268,400 268,240 31 mei
Pultegroup 117,320 +1,550 +1,34% 117,420 115,260 115,770 31 mei
Puma Biotechnology 3,845 +0,035 +0,92% 3,940 3,750 3,810 31 mei
Pure Storage 60,290 -2,960 -4,68% 64,510 59,380 63,250 31 mei
PVH Corp 120,010 +5,010 +4,36% 120,060 115,410 115,000 31 mei
Pzena Investment ... 9,650 0,000 0,00% 0,000 0,000 9,650 okt '22

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