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 173,920 +3,040 +1,78% 174,910 171,020 170,880 24 apr
Palantir Technolo... 21,590 -0,050 -0,23% 0,000 0,000 21,640 24 apr
Palo Alto Networks 293,820 +0,330 +0,11% 295,000 290,920 293,490 24 apr
Pampa Energia SA 43,570 -1,530 -3,39% 45,070 43,330 45,100 24 apr
PAR Technology Corp 42,000 -0,580 -1,36% 43,050 41,630 42,580 24 apr
Paramount Group 4,690 -0,020 -0,42% 4,700 4,590 4,710 24 apr
Park Aerospace Corp 15,270 +0,380 +2,55% 15,280 14,780 14,890 24 apr
Parker-Hannifin Corp 546,350 -4,050 -0,74% 556,870 539,220 550,400 24 apr
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 187,910 -0,180 -0,10% 188,570 184,200 188,090 24 apr
PBF Energy 57,180 -0,210 -0,37% 57,650 56,370 57,390 24 apr
PBF Logistics LP 19,900 0,000 0,00% 0,000 0,000 19,900 nov '22
Pearson plc 12,510 -0,130 -1,03% 0,000 0,000 12,640 24 apr
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... 15,600 +0,150 +0,97% 16,060 15,120 15,450 24 apr
Pediatrix Medical... 9,240 -0,160 -1,70% 9,455 9,190 9,400 24 apr
Pembina Pipeline ... 35,490 0,000 0,00% 35,545 35,200 35,490 24 apr
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... 92,070 -0,710 -0,77% 92,820 90,260 92,780 24 apr
PennyMac Mortgage... 13,720 -0,190 -1,37% 13,890 13,670 13,910 24 apr
Penske Automotive... 153,180 +0,980 +0,64% 154,360 151,320 152,200 24 apr
Pentair plc 78,990 +0,520 +0,66% 79,460 77,540 78,470 24 apr
Penumbra 206,150 +0,450 +0,22% 209,005 204,120 205,700 24 apr
Pepsico 177,410 +6,190 +3,62% 178,090 167,650 171,220 24 apr
Performance Food ... 69,390 +0,120 +0,17% 69,580 68,810 69,270 24 apr
PerkinElmer 115,240 0,000 0,00% 0,000 0,000 115,240 mei '23
Permian Basin Roy... 12,320 -0,180 -1,44% 0,000 0,000 12,500 24 apr
Perrigo Company PLC 31,230 +0,740 +2,43% 31,285 30,240 30,490 24 apr
PetroChina Compan... 46,850 0,000 0,00% 0,000 0,000 46,850 sep '22
Petroleo Brasilei... 15,990 -0,150 -0,93% 0,000 0,000 16,140 24 apr
Petroleo Brasilei... 16,810 -0,150 -0,88% 0,000 0,000 16,960 24 apr
Pfizer Inc 26,270 -0,050 -0,19% 0,000 0,000 26,320 24 apr
PG&E Corp 17,000 +0,040 +0,24% 17,100 16,700 16,960 24 apr
PGIM Global High ... 11,420 -0,090 -0,78% 11,515 11,405 11,510 24 apr
PGIM High Yield 12,480 -0,040 -0,32% 12,550 12,350 12,520 24 apr
PhenixFIN Corp 25,040 0,000 0,00% 0,000 0,000 25,040 jan '23
PhenixFIN Corp 44,900 -0,580 -1,28% 45,300 44,855 45,480 23 apr
Philip Morris Int... 99,020 +1,360 +1,39% 0,000 0,000 97,660 24 apr
Phillips 66 157,790 -1,050 -0,66% 158,375 156,290 158,840 24 apr
Phillips 66 Partn... 42,010 0,000 0,00% 0,000 0,000 42,010 mrt '22
Phoenix New Media... 1,760 -0,060 -3,30% 1,820 1,670 1,820 24 apr
PHX Minerals 3,530 +0,200 +6,01% 3,540 3,350 3,330 24 apr
Piedmont Office R... 6,890 -0,080 -1,15% 6,960 6,815 6,970 24 apr
PIMCO Dynamic Cre... 20,470 0,000 0,00% 0,000 0,000 20,470 dec '21
PIMCO Dynamic Inc... 18,860 +0,030 +0,16% 0,000 0,000 18,830 24 apr
Pinnacle West Cap... 74,540 +0,040 +0,05% 74,960 73,060 74,500 24 apr
Pinterest 32,850 -0,170 -0,51% 0,000 0,000 33,020 24 apr
Pioneer Natural R... 275,520 +0,290 +0,11% 276,070 271,755 275,230 24 apr
Pitney Bowes 4,240 +0,040 +0,95% 4,260 4,140 4,200 24 apr
Pitney Bowes 16,770 -0,160 -0,95% 16,900 16,630 16,930 24 apr
PJT Partners 95,940 +0,090 +0,09% 96,165 94,040 95,850 24 apr
Plains All Americ... 18,250 +0,200 +1,11% 18,255 17,920 18,050 24 apr
Plains GP Holding... 19,010 +0,150 +0,80% 19,030 18,715 18,860 24 apr
Planet Fitness 61,090 +0,650 +1,08% 0,000 0,000 60,440 24 apr
Plantronics 39,820 0,000 0,00% 0,000 0,000 39,820 aug '22
PLDT 23,320 -0,390 -1,64% 23,645 23,240 23,710 24 apr
PNC Financial Ser... 158,060 +0,450 +0,29% 0,000 0,000 157,610 24 apr
PNM Resources 36,630 +0,340 +0,94% 0,000 0,000 36,290 24 apr
Polaris 85,210 -1,290 -1,49% 87,192 84,430 86,500 24 apr
POLYONE Corp 25,410 +1,060 +4,35% 25,450 24,440 24,350 jul '20
Portland General ... 43,690 +0,140 +0,32% 43,775 42,630 43,550 24 apr
POSCO Holdings 71,380 -0,100 -0,14% 72,280 71,115 71,480 24 apr
Post Holdings 106,140 +0,940 +0,89% 106,260 104,370 105,200 24 apr
PPG Industries 130,520 +0,090 +0,07% 130,940 129,910 130,430 24 apr
PPL Capital Funding 25,430 0,000 0,00% 0,000 0,000 25,430 jul '21
PPL Corp 27,370 +0,130 +0,48% 27,410 26,790 27,240 24 apr
Precision Drillin... 67,870 -0,570 -0,83% 68,900 67,170 68,440 24 apr
Preferred Apartme... 25,000 0,000 0,00% 0,000 0,000 25,000 jun '22
Prestige Consumer... 70,130 -1,090 -1,53% 70,920 69,725 71,220 24 apr
Pretium Resources 15,050 0,000 0,00% 0,000 0,000 15,050 mrt '22
Primerica 221,880 +3,490 +1,60% 222,500 217,890 218,390 24 apr
Principal Financi... 82,160 +0,650 +0,80% 82,310 80,530 81,510 24 apr
Principal Real Es... 9,870 -0,009 -0,09% 9,900 9,840 9,879 24 apr
ProAssurance Corp 13,970 +0,230 +1,67% 13,995 13,630 13,740 24 apr
Procter & Gamble ... 162,600 +1,100 +0,68% 0,000 0,000 161,500 24 apr
Progressive Corp 212,200 -1,820 -0,85% 0,000 0,000 214,020 24 apr
Prologis 103,180 -1,650 -1,57% 0,000 0,000 104,830 24 apr
PROS Holdings 34,620 +0,350 +1,02% 34,710 33,790 34,270 24 apr
Prospect Capital ... 25,260 0,000 0,00% 25,260 25,230 25,260 feb '21
Prosperity Bancsh... 65,080 +2,380 +3,80% 65,770 62,355 62,700 24 apr
Proto Labs 31,950 -0,150 -0,47% 32,450 31,690 32,100 24 apr
Provident Financi... 15,550 +0,030 +0,19% 15,590 15,130 15,520 24 apr
Prudential Financial 25,320 +0,020 +0,08% 25,390 25,230 25,300 24 apr
Prudential Financial 25,027 -0,003 -0,01% 25,030 25,020 25,030 sep '20
Prudential Financial 112,760 +0,710 +0,63% 112,920 111,390 112,050 24 apr
Prudential Financial 19,760 -0,060 -0,30% 19,800 19,600 19,820 24 apr
Prudential PLC 18,640 -0,060 -0,32% 0,000 0,000 18,700 24 apr
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... 19,290 -0,430 -2,18% 19,440 19,240 19,720 24 apr
Public Service En... 67,230 +0,740 +1,11% 67,340 65,360 66,490 24 apr
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 262,170 -0,050 -0,02% 263,260 257,050 262,220 24 apr
Pultegroup 112,260 -0,500 -0,44% 114,620 111,190 112,760 24 apr
Puma Biotechnology 4,830 -0,300 -5,85% 5,135 4,770 5,130 24 apr
Pure Storage 50,650 -1,150 -2,22% 52,940 50,570 51,800 24 apr
PVH Corp 112,870 +0,230 +0,20% 114,764 111,680 112,640 24 apr
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