122,700$
-3,36%
Echtzeit-Aktienkurs Prologis Inc.
Bid:
Ask:
Aktienkurse zur Prologis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 126,04 | 126,92 | 122,70 | 122,70 | -3,36% | 5.391.249,00 |
| 16.10.2024 | 123,04 | 127,65 | 121,77 | 126,97 | 4,60% | 5.564.198,00 |
| 15.10.2024 | 120,74 | 123,05 | 120,74 | 121,39 | 0,77% | 5.379.595,00 |
| 14.10.2024 | 120,04 | 120,97 | 119,50 | 120,46 | 0,18% | 1.965.482,00 |
| 11.10.2024 | 118,78 | 120,42 | 118,15 | 120,24 | 1,66% | 2.665.297,00 |
| 10.10.2024 | 118,06 | 119,14 | 117,47 | 118,28 | -0,47% | 2.713.567,00 |
| 09.10.2024 | 118,19 | 119,47 | 117,90 | 118,84 | -0,42% | 3.661.205,00 |
| 08.10.2024 | 120,29 | 120,68 | 118,22 | 119,34 | -0,55% | 3.034.851,00 |
| 07.10.2024 | 121,36 | 121,73 | 119,31 | 120,00 | -1,98% | 3.172.144,00 |
| 04.10.2024 | 121,59 | 122,78 | 120,36 | 122,42 | 0,31% | 2.756.611,00 |
| 03.10.2024 | 123,73 | 123,75 | 121,50 | 122,04 | -1,72% | 3.396.683,00 |
| 02.10.2024 | 122,56 | 124,25 | 121,95 | 124,18 | -0,35% | 3.798.599,00 |
| 01.10.2024 | 126,64 | 126,72 | 123,48 | 124,61 | -1,32% | 3.293.414,00 |
| 30.09.2024 | 124,78 | 126,43 | 124,56 | 126,28 | 0,55% | 3.567.458,00 |
| 27.09.2024 | 125,99 | 127,32 | 125,28 | 125,59 | 0,29% | 3.736.730,00 |
| 26.09.2024 | 125,89 | 126,42 | 124,86 | 125,23 | -0,13% | 3.211.104,00 |
| 25.09.2024 | 126,73 | 127,22 | 124,78 | 125,39 | -1,02% | 3.399.604,00 |
| 24.09.2024 | 126,41 | 127,52 | 125,77 | 126,68 | 0,04% | 3.855.292,00 |
| 23.09.2024 | 126,60 | 127,17 | 125,96 | 126,63 | 0,92% | 3.386.215,00 |
| 20.09.2024 | 127,69 | 127,93 | 125,24 | 125,47 | -2,36% | 8.382.635,00 |
| 19.09.2024 | 128,82 | 129,51 | 127,30 | 128,50 | 1,17% | 2.591.911,00 |
| 18.09.2024 | 128,82 | 129,32 | 126,68 | 127,02 | -1,44% | 3.441.860,00 |
| 17.09.2024 | 129,23 | 130,05 | 127,96 | 128,87 | -0,32% | 3.167.015,00 |
| 16.09.2024 | 129,83 | 130,16 | 128,24 | 129,28 | -0,54% | 3.833.477,00 |
| 13.09.2024 | 131,19 | 132,39 | 129,67 | 129,98 | -0,24% | 3.650.088,00 |
| 12.09.2024 | 131,10 | 131,66 | 128,36 | 130,29 | -0,31% | 4.774.987,00 |
| 11.09.2024 | 130,71 | 131,36 | 128,39 | 130,69 | -1,29% | 3.882.510,00 |
| 10.09.2024 | 131,18 | 132,57 | 130,45 | 132,40 | 1,65% | 3.028.814,00 |
| 09.09.2024 | 127,55 | 131,11 | 127,05 | 130,25 | 2,37% | 3.596.397,00 |
| 06.09.2024 | 127,50 | 128,22 | 126,05 | 127,23 | -0,14% | 2.481.060,00 |
| 05.09.2024 | 129,07 | 129,27 | 126,83 | 127,41 | -0,67% | 2.391.793,00 |
| 04.09.2024 | 128,61 | 130,48 | 127,22 | 128,27 | -0,08% | 3.091.462,00 |
| 03.09.2024 | 126,54 | 129,03 | 126,37 | 128,37 | 0,43% | 3.525.530,00 |
| 30.08.2024 | 126,01 | 127,97 | 125,11 | 127,82 | 1,99% | 3.618.100,00 |
| 29.08.2024 | 126,90 | 126,99 | 124,64 | 125,33 | -1,24% | 2.419.773,00 |
| 28.08.2024 | 128,66 | 129,20 | 125,50 | 126,90 | -1,58% | 2.385.389,00 |
| 27.08.2024 | 128,19 | 129,26 | 128,19 | 128,94 | 0,03% | 2.025.778,00 |
| 26.08.2024 | 129,90 | 129,97 | 128,55 | 128,90 | 0,03% | 2.264.648,00 |
| 23.08.2024 | 126,71 | 129,37 | 126,19 | 128,86 | 2,29% | 2.888.293,00 |
| 22.08.2024 | 125,08 | 126,04 | 124,47 | 125,98 | 1,21% | 2.769.996,00 |
| 21.08.2024 | 124,26 | 125,17 | 123,34 | 124,47 | 0,26% | 2.086.037,00 |
| 20.08.2024 | 124,70 | 124,91 | 122,79 | 124,15 | -0,44% | 2.106.325,00 |
| 19.08.2024 | 123,14 | 124,91 | 122,88 | 124,70 | 1,51% | 1.664.538,00 |
| 16.08.2024 | 124,39 | 124,67 | 122,08 | 122,85 | -1,54% | 2.889.470,00 |
| 15.08.2024 | 124,12 | 125,37 | 123,18 | 124,77 | 1,09% | 2.782.555,00 |
| 14.08.2024 | 122,77 | 124,34 | 122,25 | 123,42 | 0,60% | 2.182.070,00 |
| 13.08.2024 | 121,28 | 122,97 | 120,39 | 122,68 | 2,24% | 2.719.285,00 |
| 12.08.2024 | 120,68 | 120,89 | 118,75 | 119,99 | -1,57% | 2.831.426,00 |
| 09.08.2024 | 122,35 | 122,63 | 120,41 | 121,90 | -0,07% | 1.893.227,00 |
| 08.08.2024 | 120,60 | 122,52 | 119,73 | 121,99 | 1,53% | 2.746.308,00 |
| 07.08.2024 | 123,04 | 124,07 | 120,00 | 120,15 | -0,74% | 2.927.407,00 |
| 06.08.2024 | 118,96 | 122,32 | 118,08 | 121,05 | 1,77% | 4.000.529,00 |
| 05.08.2024 | 120,00 | 123,13 | 118,53 | 118,94 | -4,07% | 5.132.137,00 |
| 02.08.2024 | 127,15 | 128,45 | 122,42 | 123,98 | -2,93% | 5.313.323,00 |
| 01.08.2024 | 127,84 | 129,66 | 125,81 | 127,72 | 1,32% | 3.827.290,00 |
| 31.07.2024 | 126,10 | 128,54 | 125,25 | 126,05 | -0,03% | 3.959.736,00 |
| 30.07.2024 | 124,08 | 126,70 | 123,56 | 126,09 | 1,73% | 2.663.713,00 |
| 29.07.2024 | 122,89 | 124,43 | 121,38 | 123,95 | 1,04% | 2.368.968,00 |
| 26.07.2024 | 121,18 | 123,27 | 120,39 | 122,68 | 1,87% | 3.373.839,00 |
| 25.07.2024 | 123,74 | 124,23 | 120,26 | 120,43 | -2,15% | 3.392.743,00 |
| 24.07.2024 | 125,41 | 126,95 | 122,85 | 123,08 | -2,07% | 4.067.877,00 |
| 23.07.2024 | 125,96 | 126,59 | 124,60 | 125,68 | -0,77% | 3.707.867,00 |
| 22.07.2024 | 124,65 | 127,25 | 123,55 | 126,66 | 2,35% | 6.259.073,00 |
| 19.07.2024 | 122,96 | 123,78 | 121,63 | 123,75 | 0,92% | 3.483.669,00 |
| 18.07.2024 | 122,50 | 127,32 | 122,08 | 122,62 | -0,48% | 4.631.842,00 |
| 17.07.2024 | 124,44 | 129,16 | 121,89 | 123,21 | 1,42% | 8.938.285,00 |
| 16.07.2024 | 122,17 | 122,17 | 120,90 | 121,49 | 0,29% | 4.497.518,00 |
| 15.07.2024 | 120,35 | 121,35 | 119,15 | 121,14 | 0,82% | 3.264.093,00 |
| 12.07.2024 | 122,00 | 122,61 | 119,84 | 120,15 | -0,22% | 3.994.355,00 |
| 11.07.2024 | 118,48 | 120,86 | 118,07 | 120,41 | 3,32% | 3.490.300,00 |
| 10.07.2024 | 115,01 | 116,65 | 114,33 | 116,54 | 1,83% | 2.997.498,00 |
| 09.07.2024 | 114,77 | 115,08 | 112,82 | 114,45 | 0,03% | 2.189.032,00 |
| 08.07.2024 | 114,63 | 115,20 | 113,81 | 114,41 | -0,04% | 2.174.600,00 |
| 05.07.2024 | 113,68 | 114,94 | 113,09 | 114,46 | 1,02% | 2.249.913,00 |
| 03.07.2024 | 113,69 | 114,37 | 112,90 | 113,30 | 0,08% | 1.339.492,00 |
| 02.07.2024 | 112,65 | 113,56 | 111,05 | 113,21 | 1,13% | 2.805.900,00 |
| 01.07.2024 | 112,00 | 113,58 | 111,18 | 111,95 | -0,32% | 2.380.745,00 |
| 28.06.2024 | 111,92 | 112,74 | 110,36 | 112,31 | 0,86% | 5.364.361,00 |
| 27.06.2024 | 110,52 | 111,99 | 109,89 | 111,35 | 0,85% | 2.940.048,00 |
| 26.06.2024 | 108,96 | 111,31 | 108,60 | 110,41 | 0,53% | 3.181.570,00 |
| 25.06.2024 | 111,52 | 111,53 | 109,65 | 109,83 | -1,61% | 2.929.455,00 |
| 24.06.2024 | 109,45 | 113,15 | 109,31 | 111,63 | 2,04% | 2.913.617,00 |
| 21.06.2024 | 109,38 | 109,96 | 108,46 | 109,40 | 0,22% | 6.597.967,00 |
| 20.06.2024 | 109,40 | 110,18 | 108,80 | 109,16 | -0,81% | 4.404.474,00 |
| 18.06.2024 | 111,28 | 112,00 | 109,98 | 110,05 | -1,11% | 4.337.157,00 |
| 17.06.2024 | 110,49 | 112,01 | 110,04 | 111,28 | -0,90% | 2.134.593,00 |
| 14.06.2024 | 111,94 | 112,44 | 110,42 | 112,29 | -0,08% | 2.891.332,00 |
| 13.06.2024 | 113,24 | 113,44 | 111,45 | 112,38 | -0,38% | 3.024.796,00 |
| 12.06.2024 | 114,06 | 115,99 | 112,44 | 112,81 | 1,10% | 4.506.192,00 |
| 11.06.2024 | 110,92 | 112,37 | 110,08 | 111,58 | 0,37% | 6.657.817,00 |
| 10.06.2024 | 109,80 | 111,33 | 109,07 | 111,17 | 0,88% | 4.960.133,00 |
| 07.06.2024 | 108,05 | 110,28 | 107,80 | 110,20 | 0,17% | 4.152.653,00 |
| 06.06.2024 | 107,99 | 110,24 | 107,60 | 110,01 | 1,17% | 3.142.244,00 |
| 05.06.2024 | 109,00 | 109,44 | 107,52 | 108,74 | -0,03% | 2.807.827,00 |
| 04.06.2024 | 106,50 | 109,87 | 106,50 | 108,77 | 1,28% | 5.494.122,00 |
| 03.06.2024 | 110,77 | 111,00 | 106,96 | 107,40 | -2,80% | 3.259.013,00 |
| 31.05.2024 | 107,75 | 110,66 | 107,56 | 110,49 | 2,71% | 14.892.273,00 |
| 30.05.2024 | 105,92 | 107,67 | 105,40 | 107,57 | 2,45% | 4.317.937,00 |
| 29.05.2024 | 103,68 | 105,08 | 103,09 | 105,00 | 0,00% | 2.942.140,00 |
| 28.05.2024 | 105,74 | 106,23 | 104,37 | 105,00 | 0,24% | 4.844.059,00 |