76,500$
-1,32%
Echtzeit-Aktienkurs Prosperity Bancshares
Bid:
Ask:
Aktienkurse zur Prosperity Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 77,77 | 81,11 | 76,58 | 80,88 | 9,46% | 1.150.031,00 |
| 05.11.2024 | 72,83 | 73,96 | 72,70 | 73,89 | 1,64% | 328.775,00 |
| 04.11.2024 | 72,51 | 73,08 | 71,91 | 72,70 | -0,51% | 489.004,00 |
| 01.11.2024 | 73,56 | 74,24 | 72,77 | 73,07 | -0,18% | 447.922,00 |
| 31.10.2024 | 74,38 | 74,57 | 73,03 | 73,20 | -1,36% | 626.354,00 |
| 30.10.2024 | 73,27 | 75,51 | 73,27 | 74,21 | 1,31% | 457.657,00 |
| 29.10.2024 | 73,81 | 74,17 | 73,12 | 73,25 | -1,15% | 368.005,00 |
| 28.10.2024 | 72,86 | 74,14 | 72,40 | 74,10 | 2,55% | 475.126,00 |
| 25.10.2024 | 73,87 | 73,92 | 71,84 | 72,26 | -1,73% | 516.557,00 |
| 24.10.2024 | 74,43 | 74,43 | 72,90 | 73,53 | 0,29% | 786.979,00 |
| 23.10.2024 | 74,99 | 75,28 | 70,52 | 73,32 | 1,02% | 1.332.254,00 |
| 22.10.2024 | 71,46 | 72,61 | 71,17 | 72,58 | 1,74% | 762.564,00 |
| 21.10.2024 | 72,64 | 72,92 | 71,15 | 71,34 | -2,25% | 603.227,00 |
| 18.10.2024 | 74,76 | 74,76 | 72,82 | 72,98 | -2,34% | 593.114,00 |
| 17.10.2024 | 74,14 | 74,96 | 73,51 | 74,73 | 0,80% | 708.846,00 |
| 16.10.2024 | 73,58 | 74,91 | 73,24 | 74,14 | 1,66% | 612.173,00 |
| 15.10.2024 | 72,40 | 74,28 | 72,39 | 72,93 | 0,01% | 725.213,00 |
| 14.10.2024 | 72,76 | 73,42 | 72,01 | 72,92 | 0,40% | 308.515,00 |
| 11.10.2024 | 71,71 | 73,41 | 71,71 | 72,63 | 2,50% | 389.675,00 |
| 10.10.2024 | 71,27 | 71,58 | 70,44 | 70,86 | -0,32% | 385.296,00 |
| 09.10.2024 | 70,05 | 71,41 | 70,05 | 71,09 | 1,08% | 462.728,00 |
| 08.10.2024 | 70,98 | 71,11 | 70,27 | 70,33 | -0,33% | 358.753,00 |
| 07.10.2024 | 70,42 | 70,84 | 69,93 | 70,56 | -0,49% | 399.578,00 |
| 04.10.2024 | 71,19 | 71,71 | 70,58 | 70,91 | 1,21% | 312.301,00 |
| 03.10.2024 | 69,92 | 70,56 | 68,94 | 70,06 | -0,16% | 270.914,00 |
| 02.10.2024 | 70,39 | 70,98 | 69,94 | 70,17 | 0,00% | 509.328,00 |
| 01.10.2024 | 71,59 | 71,87 | 70,02 | 70,17 | -2,64% | 433.691,00 |
| 30.09.2024 | 70,53 | 72,38 | 70,52 | 72,07 | 1,79% | 453.705,00 |
| 27.09.2024 | 71,80 | 71,80 | 70,48 | 70,80 | -0,85% | 412.419,00 |
| 26.09.2024 | 71,49 | 71,69 | 70,80 | 71,41 | 0,59% | 452.637,00 |