Koersen » Verenigde Staten » Cboe-US a - z » P | DeBeurs.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Invesco Actively ... 16,210 +0,100 +0,62% 16,250 16,079 16,110 06 dec
Invesco DWA Tacti... 25,375 +0,035 +0,14% 25,400 25,320 25,340 06 dec
Invesco DWA Tacti... 32,385 +0,290 +0,90% 32,445 32,340 32,095 06 dec
Invesco Exchange-... 30,974 0,000 0,00% 30,974 30,900 30,974 20 feb
Invesco FTSE Inte... 28,545 +0,196 +0,69% 28,584 28,420 28,349 06 dec
Invesco FTSE RAFI... 134,780 +1,590 +1,19% 135,260 134,270 133,190 06 dec
Invesco Global Ag... 25,360 0,000 0,00% 0,000 0,000 25,360 15 feb
Invesco Global Go... 19,675 0,000 0,00% 19,943 19,590 19,675 20 feb
Invesco Internati... 33,062 +0,342 +1,05% 33,100 32,910 32,719 06 dec
Invesco LadderRit... 25,310 0,000 0,00% 25,310 25,260 25,310 05 dec
Invesco Multi-Str... 21,780 0,000 0,00% 0,000 0,000 21,780 19 feb
Invesco Nasdaq In... 136,760 +0,880 +0,65% 136,970 136,530 135,880 06 dec
Invesco QQQ Trust... 204,910 +2,080 +1,03% 205,145 204,150 202,830 06 dec
Invesco Russell 1... 34,475 +0,197 +0,57% 34,510 34,460 34,278 06 dec
Invesco S&P Small... 76,865 +0,833 +1,10% 76,880 76,750 76,032 06 dec
Invesco S&P Small... 62,338 0,000 0,00% 62,452 62,201 62,338 05 dec
Invesco S&P Small... 6,490 +0,300 +4,85% 6,510 6,235 6,190 06 dec
Invesco S&P Small... 56,795 +0,520 +0,92% 57,211 56,795 56,275 06 dec
Invesco S&P Small... 130,663 +2,473 +1,93% 130,833 128,410 128,190 06 dec
Invesco S&P Small... 71,355 +1,130 +1,61% 71,590 71,200 70,225 06 dec
Invesco S&P Small... 92,721 +1,057 +1,15% 93,180 92,430 91,664 06 dec
Invesco S&P Small... 46,500 +0,358 +0,77% 46,500 46,500 46,143 06 dec
Invesco S&P Small... 51,360 +0,360 +0,71% 51,555 51,080 51,000 06 dec
P & F Industries 6,560 -0,150 -2,24% 6,847 6,560 6,710 06 dec
P.A.M. Transporta... 54,500 +1,030 +1,93% 54,800 53,700 53,470 06 dec
PACCAR 81,130 +1,020 +1,27% 81,550 80,980 80,110 06 dec
Pace Holdings Corp 10,381 0,000 0,00% 0,000 0,000 10,381 mrt '17
Pace Holdings Corp 0,750 0,000 0,00% 0,000 0,000 0,750 mrt '17
Pace Holdings Corp 11,450 0,000 0,00% 0,000 0,000 11,450 mrt '17
Pacific Bioscienc... 5,000 -0,070 -1,38% 5,125 4,990 5,070 06 dec
Pacific Continent... 27,950 0,000 0,00% 0,000 0,000 27,950 okt '17
Pacific Ethanol 0,470 -0,010 -2,08% 0,500 0,470 0,480 06 dec
Pacific Mercantil... 7,110 +0,150 +2,16% 7,180 7,080 6,960 06 dec
Pacific Premier B... 32,750 +0,300 +0,92% 33,140 32,730 32,450 06 dec
Pacira BioSciences 45,900 +0,550 +1,21% 46,100 45,430 45,350 06 dec
PacWest Bancorp 37,790 +0,610 +1,64% 38,140 37,580 37,180 06 dec
Pain Therapeutics 1,240 0,000 0,00% 1,270 1,180 1,240 27 mrt
Pan American Silv... 19,820 -0,950 -4,57% 20,380 19,820 20,770 06 dec
Panera Bread Company 314,930 0,000 0,00% 0,000 0,000 314,930 jul '17
Pangaea Logistics... 3,065 +0,045 +1,49% 3,105 3,010 3,020 06 dec
Papa John's Inter... 60,480 +0,780 +1,31% 60,530 59,160 59,700 06 dec
Papa Murphy's Hol... 6,445 0,000 0,00% 6,450 6,440 6,445 22 mei
Paragon Commercia... 53,830 0,000 0,00% 54,520 52,650 53,830 jan '18
Paratek Pharmaceu... 3,070 +0,070 +2,33% 3,190 2,980 3,000 06 dec
PAREXEL Internati... 88,080 0,000 0,00% 0,000 0,000 88,080 sep '17
Park City Group 4,980 +0,370 +8,03% 4,990 4,670 4,610 06 dec
Park Sterling Cor... 12,870 0,000 0,00% 0,000 0,000 12,870 nov '17
Parke Bancorp 23,295 +0,115 +0,50% 23,380 23,120 23,180 06 dec
ParkerVision 0,260 0,000 0,00% 0,329 0,250 0,260 aug '18
Park-Ohio Holding... 31,580 +0,320 +1,02% 32,430 31,270 31,260 06 dec
Partner Communica... 4,281 +0,053 +1,26% 4,300 4,210 4,227 06 dec
Pathfinder Bancorp 13,595 +0,195 +1,45% 13,690 13,360 13,400 06 dec
Patrick Industries 51,860 +0,770 +1,51% 52,230 51,585 51,090 06 dec
Patriot National ... 12,020 0,000 0,00% 12,020 12,020 12,020 05 dec
Patriot Transport... 18,330 -0,670 -3,53% 19,390 18,330 19,000 06 dec
Pattern Energy Group 27,440 +0,020 +0,07% 27,480 27,360 27,420 06 dec
Patterson Companies 23,500 +0,400 +1,73% 24,060 23,275 23,100 06 dec
Patterson-UTI Energy 9,760 +0,720 +7,96% 9,820 9,090 9,040 06 dec
PAVmed 0,082 +0,022 +36,00% 0,082 0,078 0,060 06 dec
PAVmed 0,860 -0,010 -1,15% 0,879 0,854 0,870 06 dec
Paychex 85,140 +0,720 +0,85% 85,397 84,760 84,420 06 dec
Paylocity Holding... 120,450 +0,750 +0,63% 120,990 118,490 119,700 06 dec
Payment Data Systems 3,460 0,000 0,00% 0,000 0,000 3,460 28 jun
PayPal Holdings 104,340 -0,250 -0,24% 105,344 104,160 104,590 06 dec
PB Bancorp 15,150 +0,020 +0,13% 15,180 15,110 15,130 06 dec
PC Connection 48,610 -0,170 -0,35% 49,431 48,540 48,780 06 dec
PCM 35,010 0,000 0,00% 35,010 34,980 35,010 29 aug
PC-Tel 8,840 +0,020 +0,23% 9,060 8,805 8,820 06 dec
PDC Energy 23,200 +0,800 +3,57% 23,310 22,300 22,400 06 dec
PDF Solutions 15,530 +0,140 +0,91% 15,790 15,475 15,390 06 dec
PDL BioPharma 2,950 -0,040 -1,34% 3,034 2,950 2,990 06 dec
pdvWireless 47,330 0,000 0,00% 48,550 47,210 47,330 14 jun
Peak Resorts 10,995 0,000 0,00% 11,000 10,990 10,995 24 sep
Peapack-Gladstone... 29,900 +0,240 +0,81% 30,070 29,780 29,660 06 dec
Pegasystems 76,940 -0,320 -0,41% 78,270 76,840 77,260 06 dec
Pendrell Corporation 634,500 0,000 0,00% 0,000 0,000 634,500 dec '17
Penn National Gaming 23,130 +0,890 +4,00% 23,240 22,450 22,240 06 dec
PennantPark Float... 12,460 +0,010 +0,08% 12,530 12,440 12,450 06 dec
PennantPark Inves... 6,340 +0,100 +1,60% 6,360 6,290 6,240 06 dec
Penns Woods Bancorp 32,860 +0,160 +0,49% 33,172 32,750 32,700 06 dec
PennTex Midstream... 20,000 0,000 0,00% 0,000 0,000 20,000 jun '17
Peoples Bancorp 32,715 +0,225 +0,69% 32,940 32,550 32,490 06 dec
Peoples Bancorp o... 31,250 +0,110 +0,35% 31,500 31,140 31,140 06 dec
Peoples Financial... 49,700 +0,540 +1,10% 49,980 49,220 49,160 06 dec
PEOPLES FINCL COR... 12,250 0,000 0,00% 0,000 0,000 12,250 dec '17
People's United F... 16,500 +0,160 +0,98% 16,620 16,450 16,340 06 dec
People's Utah Ban... 29,490 +0,420 +1,44% 29,590 29,170 29,070 06 dec
Perceptron 4,860 +0,140 +2,97% 4,890 4,765 4,720 06 dec
Peregrine Pharmac... 24,622 0,000 0,00% 0,000 0,000 24,622 jan '18
Peregrine Pharmac... 4,220 0,000 0,00% 0,000 0,000 4,220 jan '18
Perficient 42,230 +0,120 +0,28% 42,610 42,050 42,110 06 dec
Performant Financ... 0,850 +0,055 +6,92% 0,855 0,800 0,795 06 dec
Perfumania Holdings 1,860 0,000 0,00% 0,000 0,000 1,860 sep '17
Perion Network Ltd 5,210 +0,010 +0,19% 5,320 5,170 5,200 06 dec
Perma-Fix Environ... 7,280 +0,080 +1,11% 7,480 7,280 7,200 06 dec
Pernix Therapeuti... 0,209 0,000 0,00% 0,236 0,203 0,209 04 mrt
Perry Ellis Inter... 27,500 0,000 0,00% 27,510 27,480 27,500 okt '18
Pershing Gold Corp 1,120 0,000 0,00% 1,120 1,050 1,120 03 apr
PetMed Express 22,340 +0,440 +2,01% 22,560 21,820 21,900 06 dec
PFSweb 3,750 +0,040 +1,08% 3,830 3,650 3,710 06 dec
PGT 13,970 -0,090 -0,64% 14,370 13,910 14,060 06 dec
PhaseRx 0,281 0,000 0,00% 0,340 0,275 0,281 feb '18
PHI 0,650 0,000 0,00% 1,090 0,550 0,650 25 mrt
PHI 1,225 0,000 0,00% 1,350 1,130 1,225 25 mrt
Phibro Animal Hea... 24,570 +0,510 +2,12% 24,645 24,020 24,060 06 dec
PhotoMedex 1,070 0,000 0,00% 0,000 0,000 1,070 okt '17
Photronics 12,350 +0,300 +2,49% 12,450 12,135 12,050 06 dec
PICO Holdings 10,830 +0,295 +2,80% 10,970 10,580 10,535 06 dec
Pieris Pharmaceut... 3,420 -0,010 -0,29% 3,580 3,350 3,430 06 dec
Pilgrim's Pride Corp 32,640 +0,350 +1,08% 32,950 32,500 32,290 06 dec
Pingtan Marine En... 1,368 -0,012 -0,90% 1,400 1,340 1,380 06 dec
Pinnacle Entertai... 32,550 0,000 0,00% 32,660 32,110 32,550 okt '18
Pinnacle Financia... 62,920 +0,850 +1,37% 63,350 62,830 62,070 06 dec
Pioneer Power Sol... 2,410 +0,060 +2,55% 2,410 2,363 2,350 06 dec
Pixelworks 2,990 -0,130 -4,17% 3,200 2,975 3,120 06 dec
Planet Payment 4,490 0,000 0,00% 0,000 0,000 4,490 dec '17
Plexus Corp 77,510 +1,150 +1,51% 77,740 76,770 76,360 06 dec
Plug Power 3,155 +0,065 +2,10% 3,210 3,000 3,090 06 dec
Plumas Bancorp 26,130 +0,240 +0,93% 26,690 25,630 25,890 06 dec
Pluristem Therape... 3,820 +0,040 +1,06% 3,830 3,750 3,780 06 dec
Poage Bankshares 25,310 0,000 0,00% 25,310 24,120 25,310 dec '18
Points Internatio... 13,665 +0,945 +7,43% 13,700 12,620 12,720 06 dec
Pool Corp 210,800 +0,710 +0,34% 211,140 208,390 210,090 06 dec
Pope Resources De... 91,005 -1,995 -2,15% 91,608 90,510 93,000 06 dec
Popular 25,760 +0,010 +0,04% 25,930 25,710 25,750 06 dec
Popular 25,910 -0,050 -0,19% 25,910 25,870 25,960 06 dec
Popular 56,190 +0,590 +1,06% 56,515 56,050 55,600 06 dec
Porter Bancorp 14,450 0,000 0,00% 14,450 14,130 14,450 jun '18
Portola Pharmaceu... 29,210 +0,860 +3,03% 29,240 28,450 28,350 06 dec
Potbelly Corp 4,315 -0,105 -2,38% 4,540 4,280 4,420 06 dec
PotlatchDeltic Corp 42,730 +0,090 +0,21% 43,320 42,720 42,640 06 dec
Powell Industries 49,090 +3,660 +8,06% 49,120 46,290 45,430 06 dec
Power Integrations 91,850 +2,220 +2,48% 93,110 90,970 89,630 06 dec
PRA Group 36,300 +0,420 +1,17% 36,510 35,915 35,880 06 dec
PRA Health Sciences 108,850 +0,840 +0,78% 109,460 106,900 108,010 06 dec
Prana Biotechnolo... 2,060 0,000 0,00% 2,060 1,930 2,060 08 apr
Preferred Bank 55,970 +0,490 +0,88% 56,470 55,460 55,480 06 dec
Preformed Line Pr... 73,420 +2,910 +4,13% 73,780 70,905 70,510 06 dec
Premier 39,080 +0,690 +1,80% 39,250 38,480 38,390 06 dec
Premier Financial... 17,770 +0,040 +0,23% 18,100 17,770 17,730 06 dec
Presbia PLC 0,320 0,000 0,00% 0,385 0,260 0,320 24 apr
PRGX Global 4,280 +0,010 +0,23% 4,330 4,250 4,270 06 dec
PriceSmart 74,700 +0,640 +0,86% 74,930 71,750 74,060 06 dec
Prima BioMed Ltd 1,710 0,000 0,00% 0,000 0,000 1,710 nov '17
PrimeEnergy Resou... 152,000 +0,270 +0,18% 155,165 150,500 151,730 06 dec
Primo Water Corp 10,690 +0,220 +2,10% 10,760 10,420 10,470 06 dec
Primoris Services... 22,340 +0,420 +1,92% 22,690 22,030 21,920 06 dec
Principal Healthc... 37,698 +0,444 +1,19% 37,720 37,698 37,254 06 dec
Principal Millenn... 39,956 +0,226 +0,57% 40,040 39,944 39,730 06 dec
Principal Price S... 40,530 +0,460 +1,15% 40,540 40,425 40,070 06 dec
Principal Shareho... 33,540 +0,157 +0,47% 33,540 33,450 33,383 05 dec
PrivateBancorp 60,970 0,000 0,00% 0,000 0,000 60,970 jun '17
PrivateBancorp 25,220 0,000 0,00% 0,000 0,000 25,220 jun '17
Pro-Dex 15,875 +0,275 +1,76% 15,920 15,001 15,600 06 dec
Professional Dive... 0,910 0,000 0,00% 0,910 0,780 0,910 26 nov
Proficient Alpha ... 10,350 +0,020 +0,19% 10,350 10,330 10,330 05 dec
Proficient Alpha ... 10,030 +0,010 +0,10% 10,030 10,030 10,020 06 dec
Proficient Alpha ... 0,180 0,000 0,00% 0,180 0,180 0,180 06 dec
Proficient Alpha ... 0,140 0,000 0,00% 0,140 0,140 0,140 06 dec
Profire Energy 1,395 -0,025 -1,76% 1,440 1,380 1,420 06 dec
Progenics Pharmac... 5,120 +0,130 +2,61% 5,170 5,040 4,990 06 dec
Progress Software... 41,690 +0,440 +1,07% 41,970 41,300 41,250 06 dec
Proofpoint 115,260 -3,130 -2,64% 119,160 115,260 118,390 06 dec
ProPhase Labs 2,080 0,000 0,00% 2,080 1,955 2,080 05 dec
ProQR Therapeutic... 8,280 +0,310 +3,89% 8,350 7,850 7,970 06 dec
ProShares Ultra N... 61,260 +1,250 +2,08% 61,500 60,250 60,010 06 dec
ProShares UltraPr... 77,370 +2,340 +3,12% 77,620 76,540 75,030 06 dec
ProShares UltraPr... 25,266 -0,814 -3,12% 25,560 25,180 26,080 06 dec
ProShares UltraSh... 13,590 -0,300 -2,16% 13,830 13,533 13,890 06 dec
Prospect Capital ... 6,520 +0,010 +0,15% 6,550 6,510 6,510 06 dec
Protagonist Thera... 7,680 +0,040 +0,52% 8,010 7,590 7,640 06 dec
Proteon Therapeutics 0,295 +0,015 +5,32% 0,300 0,275 0,280 06 dec
Proteostasis Ther... 3,529 -0,262 -6,90% 3,800 3,370 3,790 06 dec
Prothena Corp 12,850 +0,440 +3,55% 12,850 12,280 12,410 06 dec
Provident Bancorp 12,000 +0,240 +2,04% 12,010 11,830 11,760 06 dec
Provident Financi... 22,080 +0,540 +2,51% 22,090 21,800 21,540 06 dec
Prudential Bancorp 18,250 +0,590 +3,34% 18,250 17,810 17,660 06 dec
pSivida Corp 1,220 0,000 0,00% 1,340 1,160 1,220 mrt '18
Psychemedics Corp 8,950 +0,030 +0,34% 9,000 8,810 8,920 06 dec
PTC 75,700 -0,060 -0,08% 76,830 75,700 75,760 06 dec
PTC Therapeutics 49,200 -0,230 -0,47% 50,170 48,840 49,430 06 dec
Pulmatrix 0,869 +0,034 +4,12% 0,900 0,840 0,835 06 dec
Pulse Biosciences 14,680 +0,620 +4,41% 14,699 14,000 14,060 06 dec
Pulte Acquisition 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Pure Cycle Corp 12,570 +0,250 +2,03% 12,670 12,170 12,320 06 dec
Pyxis Tankers 1,130 +0,008 +0,71% 1,160 1,120 1,122 06 dec
Sierra Oncology 0,487 +0,104 +27,15% 0,500 0,432 0,383 06 dec
The Priceline Gro... 1.905,640 -1,380 -0,07% 1.923,220 1.897,660 1.907,020 feb '18