Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Merrill Lynch Dep... 13,350 0,000 0,00% 13,350 13,300 13,350 27 mrt
NexTier Oilfield ... 1,120 -0,040 -3,45% 1,260 1,000 1,160 27 mrt
Obsidian Energy Ltd 0,159 -0,030 -15,78% 0,200 0,158 0,189 27 mrt
Pacific Coast Oil... 0,250 +0,010 +4,08% 0,270 0,240 0,240 27 mrt
Pacific Drilling SA 0,498 -0,102 -17,05% 0,610 0,490 0,600 27 mrt
Packaging Corp 86,090 -1,180 -1,35% 87,930 82,722 87,270 27 mrt
Palo Alto Networks 162,540 -5,460 -3,25% 165,280 160,260 168,000 27 mrt
Pampa Energia SA 10,100 -1,450 -12,55% 11,160 10,060 11,550 27 mrt
Panhandle Oil and... 3,810 -0,330 -7,97% 4,170 3,725 4,140 27 mrt
PAR Technology Corp 13,080 -1,520 -10,41% 14,360 12,830 14,600 27 mrt
Paramount Group 9,000 +0,200 +2,27% 9,230 8,270 8,800 27 mrt
Park Aerospace Corp 11,100 -0,480 -4,15% 11,450 11,000 11,580 27 mrt
Parker-Hannifin Corp 121,280 -9,270 -7,10% 126,150 118,110 130,550 27 mrt
Parsley Energy 5,230 -0,510 -8,89% 5,560 5,205 5,740 27 mrt
PartnerRe Ltd 25,000 +0,350 +1,42% 25,000 23,472 24,650 27 mrt
PartnerRe Ltd 25,500 -0,300 -1,16% 25,700 24,900 25,800 27 mrt
PartnerRe Ltd 23,300 -0,200 -0,85% 23,500 22,736 23,500 27 mrt
PartnerRe Ltd 23,830 +0,130 +0,55% 24,350 23,380 23,700 27 mrt
Party City Holdco 0,579 -0,019 -3,16% 0,610 0,503 0,598 27 mrt
Paycom Software 208,940 -20,270 -8,84% 223,970 207,465 229,210 27 mrt
PBF Energy 6,360 -1,640 -20,50% 7,500 6,250 8,000 27 mrt
PBF Logistics LP 4,640 -0,500 -9,73% 5,035 4,471 5,140 27 mrt
Pearson plc 6,500 +0,070 +1,09% 6,650 6,240 6,430 27 mrt
Pebblebrook Hotel... 10,650 -0,270 -2,47% 10,890 9,790 10,920 27 mrt
Pebblebrook Hotel... 16,330 -0,670 -3,94% 16,920 15,510 17,000 27 mrt
Pebblebrook Hotel... 16,530 -0,470 -2,76% 17,000 15,500 17,000 27 mrt
Pembina Pipeline ... 17,220 -3,660 -17,53% 20,020 17,160 20,880 27 mrt
Pennsylvania Real... 0,931 -0,079 -7,84% 1,070 0,900 1,010 27 mrt
Pennsylvania Real... 3,770 -0,150 -3,83% 3,950 3,190 3,920 27 mrt
PennyMac Financia... 24,010 -1,780 -6,90% 25,660 23,700 25,790 27 mrt
PennyMac Mortgage... 11,180 -1,670 -13,00% 12,750 11,130 12,850 27 mrt
Penske Automotive... 27,630 -0,780 -2,75% 27,810 26,390 28,410 27 mrt
Pentair plc 29,930 -0,480 -1,58% 30,730 29,070 30,410 27 mrt
Penumbra 155,370 -3,710 -2,33% 158,700 151,820 159,080 27 mrt
Pepsico 120,460 +0,200 +0,17% 124,650 117,990 120,260 27 mrt
Performance Food ... 25,750 -2,290 -8,17% 28,310 25,000 28,040 27 mrt
PerkinElmer 74,800 -4,210 -5,33% 77,390 73,340 79,010 27 mrt
Permian Basin Roy... 2,770 -0,300 -9,77% 2,990 2,750 3,070 27 mrt
Perrigo Company PLC 46,100 -0,440 -0,95% 47,600 45,040 46,540 27 mrt
PetroChina Compan... 31,940 -1,330 -4,00% 32,430 31,440 33,270 27 mrt
Petroleo Brasilei... 5,190 -0,620 -10,67% 5,370 5,160 5,810 27 mrt
Petroleo Brasilei... 5,240 -0,510 -8,87% 5,380 5,170 5,750 27 mrt
Pfizer Inc 30,900 -0,850 -2,68% 31,740 30,660 31,750 27 mrt
PG&E Corp 9,600 -0,190 -1,94% 9,720 9,110 9,790 27 mrt
PGIM Global High ... 11,130 -0,250 -2,20% 11,280 10,540 11,380 27 mrt
PGIM High Yield 11,370 -0,180 -1,56% 11,500 11,070 11,550 27 mrt
Philip Morris Int... 69,150 -2,010 -2,82% 71,580 67,390 71,160 27 mrt
Phillips 66 52,320 -2,070 -3,81% 54,340 50,050 54,390 27 mrt
Phillips 66 Partn... 34,030 -2,780 -7,55% 36,480 33,100 36,810 27 mrt
Phoenix New Media... 1,250 -0,040 -3,10% 1,290 1,240 1,290 27 mrt
Physicians Realty... 14,690 -0,060 -0,41% 15,320 13,940 14,750 27 mrt
Piedmont Office R... 16,910 -0,630 -3,59% 17,650 16,500 17,540 27 mrt
PIMCO Dynamic Cre... 16,740 +0,550 +3,40% 17,090 15,605 16,190 27 mrt
PIMCO Dynamic Inc... 23,110 +0,020 +0,09% 23,530 22,060 23,090 27 mrt
Pinnacle West Cap... 77,630 -1,710 -2,16% 79,930 75,130 79,340 27 mrt
Pinterest 14,940 -0,260 -1,71% 15,470 14,450 15,200 27 mrt
Pioneer Natural R... 68,650 -5,690 -7,65% 72,930 67,760 74,340 27 mrt
Pitney Bowes 2,320 +0,040 +1,75% 2,350 2,030 2,280 27 mrt
Pitney Bowes 9,150 -0,570 -5,86% 10,040 9,100 9,720 27 mrt
PJT Partners 39,370 -0,900 -2,23% 41,600 37,213 40,270 27 mrt
Plains All Americ... 5,530 -0,400 -6,75% 5,860 5,350 5,930 27 mrt
Plains GP Holding... 6,030 -0,210 -3,37% 6,105 5,580 6,240 27 mrt
Planet Fitness 50,420 -1,960 -3,74% 52,116 45,750 52,380 27 mrt
Plantronics 10,540 +0,320 +3,13% 11,080 9,860 10,220 27 mrt
PLDT 19,830 -0,550 -2,70% 20,500 19,710 20,380 27 mrt
PNC Financial Ser... 100,130 -2,790 -2,71% 103,290 96,980 102,920 27 mrt
PNM Resources 39,600 +0,810 +2,09% 41,150 36,790 38,790 27 mrt
Polaris 47,440 -5,650 -10,64% 50,538 46,760 53,090 27 mrt
POLYONE Corp 17,560 -1,330 -7,04% 18,430 17,250 18,890 27 mrt
Portland General ... 48,250 +0,230 +0,48% 50,580 46,060 48,020 27 mrt
POSCO 31,110 -1,610 -4,92% 31,690 29,400 32,720 27 mrt
Post Holdings 76,760 -4,610 -5,67% 79,720 75,910 81,370 27 mrt
PPG Industries 85,000 -4,760 -5,30% 87,282 84,450 89,760 27 mrt
PPL Capital Funding 24,960 -0,010 -0,04% 25,080 24,490 24,970 27 mrt
PPL Corp 25,420 +0,750 +3,04% 25,995 23,800 24,670 27 mrt
Precision Drillin... 0,301 -0,016 -5,14% 0,340 0,290 0,317 27 mrt
Preferred Apartme... 7,510 -0,240 -3,10% 7,890 7,190 7,750 27 mrt
Prestige Consumer... 36,400 +1,250 +3,56% 37,220 33,860 35,150 27 mrt
Pretium Resources 6,160 -0,450 -6,81% 6,620 5,960 6,610 27 mrt
Primerica 89,960 +1,880 +2,13% 95,090 82,670 88,080 27 mrt
Principal Financi... 32,600 -1,250 -3,69% 34,050 31,510 33,850 27 mrt
Principal Real Es... 11,080 +0,050 +0,45% 11,180 10,680 11,030 27 mrt
ProAssurance Corp 23,260 -1,770 -7,07% 25,050 23,100 25,030 27 mrt
Procter & Gamble ... 110,170 +2,790 +2,60% 114,290 106,490 107,380 27 mrt
Progressive Corp 73,540 -2,280 -3,01% 74,740 71,600 75,820 27 mrt
Prologis 79,170 +1,480 +1,91% 82,000 74,240 77,690 27 mrt
PROS Holdings 32,330 -0,820 -2,47% 32,520 30,345 33,150 27 mrt
Prospect Capital ... 20,500 -1,353 -6,19% 20,780 19,790 21,853 27 mrt
Prosperity Bancsh... 49,280 -2,410 -4,66% 50,465 48,328 51,690 27 mrt
Proto Labs 78,100 +1,250 +1,63% 79,230 72,290 76,850 27 mrt
Provident Financi... 13,340 +0,250 +1,91% 13,470 12,340 13,090 27 mrt
Prudential Financial 53,040 -1,610 -2,95% 55,345 50,776 54,650 27 mrt
Prudential Financial 23,910 -0,900 -3,63% 24,477 23,320 24,810 27 mrt
Prudential Financial 23,720 -0,720 -2,95% 24,270 23,620 24,440 27 mrt
Prudential PLC 25,000 -1,140 -4,36% 25,870 24,205 26,140 27 mrt
Prudential Public... 24,900 -0,180 -0,72% 25,110 24,000 25,080 27 mrt
Prudential Public... 24,950 -0,010 -0,04% 24,960 24,000 24,960 27 mrt
PS Business Parks 128,200 +3,520 +2,82% 132,090 117,850 124,680 27 mrt
PT Telekomunikasi... 18,900 +0,180 +0,96% 19,140 18,480 18,720 27 mrt
Public Service En... 44,480 +0,470 +1,07% 45,910 42,400 44,010 27 mrt
Public Storage 191,520 +3,750 +2,00% 197,950 183,535 187,770 27 mrt
Public Storage 23,400 -1,000 -4,10% 24,000 23,260 24,400 27 mrt
Public Storage 23,690 -1,040 -4,21% 24,330 23,298 24,730 27 mrt
Public Storage 23,940 -0,870 -3,51% 24,760 23,480 24,810 27 mrt
Public Storage 23,390 -0,810 -3,35% 24,410 22,850 24,200 27 mrt
Public Storage 23,348 -1,052 -4,31% 24,370 22,460 24,400 27 mrt
Public Storage 23,480 -0,960 -3,93% 24,420 23,000 24,440 27 mrt
Pultegroup 24,520 -1,190 -4,63% 25,720 23,820 25,710 27 mrt
Puma Biotechnology 8,680 -0,480 -5,24% 9,200 8,550 9,160 27 mrt
Pure Storage 12,690 -1,310 -9,36% 13,540 12,450 14,000 27 mrt
PVH Corp 38,000 -1,030 -2,64% 39,150 34,040 39,030 27 mrt
Pzena Investment ... 4,500 -0,200 -4,26% 4,835 4,420 4,700 27 mrt
THE PNC Financial... 25,280 -0,160 -0,63% 25,559 24,900 25,440 27 mrt
THE PNC Financial... 24,370 -0,380 -1,54% 24,654 24,020 24,750 27 mrt

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group