64,440$
-2,54%
Echtzeit-Aktienkurs Prosperity Bancshares
Bid:
Ask:
Aktienkurse zur Prosperity Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 63,86 | 64,95 | 62,38 | 64,44 | -2,54% | 1.016.899,00 |
| 03.04.2025 | 68,23 | 68,90 | 65,99 | 66,12 | -7,56% | 684.522,00 |
| 02.04.2025 | 70,27 | 71,56 | 70,19 | 71,53 | 1,22% | 369.068,00 |
| 01.04.2025 | 71,00 | 71,48 | 70,14 | 70,67 | -0,98% | 515.572,00 |
| 31.03.2025 | 70,06 | 71,47 | 69,93 | 71,37 | 1,21% | 487.109,00 |
| 28.03.2025 | 71,26 | 71,65 | 70,12 | 70,52 | -1,32% | 430.908,00 |
| 27.03.2025 | 71,67 | 72,00 | 70,91 | 71,46 | -0,29% | 438.819,00 |
| 26.03.2025 | 72,29 | 73,28 | 71,29 | 71,67 | -0,53% | 565.100,00 |
| 25.03.2025 | 72,16 | 72,97 | 71,79 | 72,05 | -0,15% | 731.465,00 |
| 24.03.2025 | 71,85 | 72,32 | 71,13 | 72,16 | 2,30% | 512.205,00 |
| 21.03.2025 | 69,90 | 70,87 | 69,76 | 70,54 | 0,00% | 917.577,00 |
| 20.03.2025 | 70,63 | 71,64 | 70,44 | 70,54 | -1,01% | 504.847,00 |
| 19.03.2025 | 71,16 | 71,86 | 70,30 | 71,26 | 0,91% | 866.925,00 |
| 18.03.2025 | 70,84 | 71,14 | 70,14 | 70,62 | -0,31% | 592.606,00 |
| 17.03.2025 | 70,76 | 71,50 | 70,38 | 70,84 | -0,31% | 623.294,00 |
| 14.03.2025 | 69,31 | 71,06 | 68,96 | 71,06 | 2,54% | 759.936,00 |
| 13.03.2025 | 70,56 | 70,96 | 69,08 | 69,30 | -1,42% | 522.082,00 |
| 12.03.2025 | 71,35 | 71,71 | 70,16 | 70,30 | -0,51% | 706.161,00 |
| 11.03.2025 | 71,55 | 71,88 | 70,35 | 70,66 | -1,24% | 787.521,00 |
| 10.03.2025 | 72,31 | 73,06 | 71,35 | 71,55 | -1,72% | 922.360,00 |
| 07.03.2025 | 72,61 | 73,18 | 71,45 | 72,80 | -0,05% | 791.463,00 |
| 06.03.2025 | 73,29 | 73,52 | 72,05 | 72,84 | -1,46% | 691.224,00 |
| 05.03.2025 | 73,73 | 74,63 | 72,97 | 73,92 | 0,28% | 857.745,00 |
| 04.03.2025 | 75,01 | 75,43 | 73,00 | 73,71 | -3,22% | 861.940,00 |
| 03.03.2025 | 76,64 | 77,92 | 75,55 | 76,16 | -0,78% | 626.331,00 |
| 28.02.2025 | 77,04 | 77,84 | 75,79 | 76,76 | 0,07% | 750.391,00 |
| 27.02.2025 | 76,62 | 77,25 | 76,20 | 76,71 | 0,34% | 328.569,00 |
| 26.02.2025 | 76,69 | 77,26 | 75,89 | 76,45 | -0,14% | 530.369,00 |
| 25.02.2025 | 76,71 | 77,51 | 76,28 | 76,56 | 0,41% | 466.232,00 |
| 24.02.2025 | 76,76 | 77,10 | 76,04 | 76,25 | -0,33% | 467.268,00 |
| 21.02.2025 | 77,81 | 78,05 | 76,45 | 76,50 | -1,32% | 464.165,00 |
| 20.02.2025 | 78,13 | 78,18 | 76,61 | 77,52 | -0,69% | 347.443,00 |
| 19.02.2025 | 78,00 | 78,99 | 77,69 | 78,06 | -0,72% | 377.157,00 |
| 18.02.2025 | 77,90 | 78,70 | 77,53 | 78,63 | 0,99% | 544.095,00 |
| 14.02.2025 | 78,47 | 79,03 | 77,65 | 77,86 | -0,21% | 364.211,00 |
| 13.02.2025 | 77,83 | 78,56 | 77,35 | 78,02 | 0,00% | 473.486,00 |
| 12.02.2025 | 78,63 | 78,85 | 77,92 | 78,02 | -1,92% | 317.382,00 |
| 11.02.2025 | 78,14 | 79,75 | 78,08 | 79,55 | 1,08% | 517.495,00 |
| 10.02.2025 | 80,06 | 80,06 | 78,47 | 78,70 | -1,63% | 395.423,00 |
| 07.02.2025 | 80,38 | 80,69 | 78,63 | 80,00 | -0,86% | 500.112,00 |
| 06.02.2025 | 81,23 | 81,53 | 79,91 | 80,69 | 0,00% | 474.385,00 |
| 05.02.2025 | 80,13 | 80,75 | 79,58 | 80,69 | 0,55% | 481.746,00 |
| 04.02.2025 | 78,51 | 80,32 | 78,49 | 80,25 | 2,18% | 490.443,00 |
| 03.02.2025 | 78,58 | 79,54 | 77,52 | 78,54 | -1,82% | 523.355,00 |
| 31.01.2025 | 80,40 | 80,95 | 79,71 | 80,00 | -0,40% | 992.053,00 |
| 30.01.2025 | 80,92 | 81,21 | 79,31 | 80,32 | 1,08% | 506.788,00 |
| 29.01.2025 | 79,42 | 82,75 | 77,87 | 79,46 | -0,68% | 864.337,00 |
| 28.01.2025 | 79,72 | 80,48 | 79,22 | 80,00 | -0,29% | 697.149,00 |
| 27.01.2025 | 79,66 | 81,03 | 79,63 | 80,23 | 1,24% | 602.946,00 |
| 24.01.2025 | 78,07 | 79,50 | 77,70 | 79,25 | 1,10% | 538.912,00 |
| 23.01.2025 | 78,56 | 78,90 | 77,95 | 78,39 | -0,51% | 506.707,00 |
| 22.01.2025 | 79,42 | 80,00 | 78,46 | 78,79 | -0,76% | 566.308,00 |
| 21.01.2025 | 79,20 | 80,53 | 79,07 | 79,39 | 0,66% | 375.587,00 |
| 17.01.2025 | 78,31 | 79,08 | 77,94 | 78,87 | 1,15% | 345.758,00 |
| 16.01.2025 | 78,49 | 78,82 | 77,41 | 77,97 | -1,09% | 322.372,00 |
| 15.01.2025 | 79,41 | 79,75 | 77,74 | 78,83 | 1,59% | 447.246,00 |
| 14.01.2025 | 75,59 | 77,83 | 75,59 | 77,60 | 3,30% | 560.049,00 |
| 13.01.2025 | 73,25 | 75,42 | 73,08 | 75,12 | 2,34% | 782.400,00 |
| 10.01.2025 | 73,41 | 73,73 | 72,20 | 73,40 | -1,73% | 484.560,00 |
| 08.01.2025 | 73,79 | 75,24 | 73,25 | 74,69 | 1,25% | 453.644,00 |
| 07.01.2025 | 75,33 | 75,62 | 73,43 | 73,77 | -1,31% | 501.708,00 |
| 06.01.2025 | 74,86 | 76,40 | 74,67 | 74,75 | -0,37% | 406.912,00 |
| 03.01.2025 | 74,74 | 75,15 | 73,51 | 75,03 | 0,47% | 459.455,00 |
| 02.01.2025 | 75,64 | 76,47 | 74,58 | 74,68 | -0,89% | 325.210,00 |
| 31.12.2024 | 75,53 | 75,95 | 75,06 | 75,35 | 0,28% | 359.840,00 |
| 30.12.2024 | 75,48 | 75,67 | 74,60 | 75,14 | -0,38% | 229.875,00 |
| 27.12.2024 | 76,24 | 76,56 | 75,07 | 75,43 | -1,06% | 222.062,00 |
| 26.12.2024 | 75,82 | 76,49 | 75,45 | 76,24 | 0,07% | 248.584,00 |
| 24.12.2024 | 75,73 | 76,28 | 75,25 | 76,19 | 0,66% | 102.887,00 |
| 23.12.2024 | 74,70 | 75,79 | 74,19 | 75,69 | 0,99% | 501.823,00 |
| 20.12.2024 | 73,50 | 76,01 | 73,50 | 74,95 | 1,13% | 1.046.947,00 |
| 19.12.2024 | 76,19 | 77,05 | 73,75 | 74,11 | -1,58% | 619.417,00 |
| 18.12.2024 | 78,65 | 79,23 | 74,85 | 75,30 | -3,98% | 661.087,00 |
| 17.12.2024 | 79,11 | 80,08 | 78,19 | 78,42 | -1,96% | 529.785,00 |
| 16.12.2024 | 80,22 | 80,37 | 79,49 | 79,99 | -0,04% | 401.505,00 |
| 13.12.2024 | 79,85 | 80,52 | 79,55 | 80,02 | -1,26% | 384.981,00 |
| 12.12.2024 | 81,92 | 82,31 | 80,97 | 81,04 | -1,06% | 343.550,00 |
| 11.12.2024 | 81,80 | 82,53 | 81,51 | 81,91 | 0,82% | 398.159,00 |
| 10.12.2024 | 81,29 | 82,53 | 80,45 | 81,24 | 0,45% | 366.445,00 |
| 09.12.2024 | 81,59 | 82,15 | 80,75 | 80,88 | -1,28% | 407.039,00 |
| 06.12.2024 | 82,60 | 82,90 | 81,58 | 81,93 | -0,29% | 271.848,00 |
| 05.12.2024 | 83,02 | 83,77 | 82,13 | 82,17 | -1,45% | 287.111,00 |
| 04.12.2024 | 83,17 | 83,74 | 82,51 | 83,38 | 0,05% | 257.499,00 |
| 03.12.2024 | 83,76 | 83,95 | 83,08 | 83,34 | -0,44% | 371.722,00 |
| 02.12.2024 | 83,44 | 84,16 | 82,75 | 83,71 | -0,02% | 329.749,00 |
| 29.11.2024 | 84,47 | 84,77 | 83,26 | 83,73 | -0,52% | 221.018,00 |
| 27.11.2024 | 85,40 | 85,76 | 84,10 | 84,17 | -0,66% | 387.678,00 |
| 26.11.2024 | 84,86 | 85,09 | 84,07 | 84,73 | -0,40% | 552.691,00 |
| 25.11.2024 | 84,50 | 86,76 | 84,50 | 85,07 | 0,91% | 784.995,00 |
| 22.11.2024 | 82,53 | 84,40 | 82,45 | 84,30 | 3,18% | 487.640,00 |
| 20.11.2024 | 81,72 | 81,92 | 80,82 | 81,70 | -0,16% | 318.672,00 |
| 19.11.2024 | 81,49 | 82,39 | 81,03 | 81,83 | -0,70% | 345.774,00 |
| 18.11.2024 | 82,88 | 83,44 | 82,38 | 82,41 | -0,11% | 483.198,00 |
| 15.11.2024 | 82,05 | 83,31 | 80,82 | 82,50 | 0,50% | 577.407,00 |
| 14.11.2024 | 83,05 | 83,62 | 81,85 | 82,09 | -1,04% | 545.211,00 |
| 13.11.2024 | 83,27 | 85,13 | 82,87 | 82,95 | -0,05% | 861.219,00 |
| 12.11.2024 | 82,14 | 83,50 | 81,83 | 82,99 | 0,92% | 680.753,00 |
| 11.11.2024 | 81,23 | 83,35 | 80,89 | 82,23 | 2,67% | 609.331,00 |
| 08.11.2024 | 79,30 | 80,30 | 78,57 | 80,09 | 1,60% | 486.734,00 |
| 07.11.2024 | 80,04 | 80,65 | 78,57 | 78,83 | -2,53% | 725.322,00 |