116,523$
-0,46%
Echtzeit-Aktienkurs Prologis Inc.
Bid:
Ask:
Aktienkurse zur Prologis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 116,12 | 116,90 | 115,92 | 116,55 | -0,44% | - |
| 27.03.2023 | 117,34 | 118,53 | 116,66 | 117,06 | 0,03% | 3.087.495,00 |
| 24.03.2023 | 113,25 | 117,10 | 113,23 | 117,03 | 2,52% | 3.721.396,00 |
| 23.03.2023 | 114,79 | 117,48 | 113,77 | 114,15 | 0,03% | 4.007.125,00 |
| 22.03.2023 | 117,77 | 118,48 | 114,03 | 114,12 | -3,58% | 3.472.320,00 |
| 21.03.2023 | 120,12 | 120,52 | 117,45 | 118,36 | -0,29% | 4.078.832,00 |
| 20.03.2023 | 117,03 | 118,79 | 115,50 | 118,70 | 2,30% | 3.851.206,00 |
| 17.03.2023 | 118,78 | 119,91 | 115,96 | 116,03 | -3,38% | 6.508.942,00 |
| 16.03.2023 | 117,57 | 121,57 | 116,91 | 120,09 | 0,07% | 4.409.639,00 |
| 15.03.2023 | 118,25 | 121,29 | 117,98 | 120,01 | 0,15% | 4.415.966,00 |
| 14.03.2023 | 121,15 | 121,44 | 118,45 | 119,83 | 1,23% | 4.342.539,00 |
| 13.03.2023 | 116,72 | 120,83 | 116,44 | 118,37 | 1,19% | 3.314.631,00 |
| 10.03.2023 | 121,00 | 121,81 | 116,43 | 116,98 | -3,56% | 3.717.126,00 |
| 09.03.2023 | 125,21 | 125,56 | 120,91 | 121,30 | -3,01% | 2.491.252,00 |
| 08.03.2023 | 123,28 | 125,87 | 123,28 | 125,06 | 1,00% | 2.018.674,00 |
| 07.03.2023 | 126,81 | 127,14 | 123,60 | 123,82 | -2,63% | 2.242.259,00 |
| 06.03.2023 | 127,51 | 127,84 | 126,51 | 127,16 | 0,17% | 1.961.775,00 |
| 03.03.2023 | 125,90 | 127,26 | 125,42 | 126,95 | 1,87% | 2.529.373,00 |
| 02.03.2023 | 120,28 | 124,75 | 120,05 | 124,62 | 2,88% | 2.591.431,00 |
| 01.03.2023 | 121,75 | 122,60 | 120,85 | 121,13 | -1,84% | 3.757.880,00 |
| 28.02.2023 | 122,86 | 125,44 | 122,30 | 123,40 | 0,40% | 5.780.971,00 |
| 27.02.2023 | 123,40 | 123,63 | 121,40 | 122,91 | 1,26% | 2.439.257,00 |
| 24.02.2023 | 123,10 | 123,12 | 120,87 | 121,38 | -2,12% | 2.517.871,00 |
| 23.02.2023 | 123,74 | 124,76 | 122,31 | 124,01 | 0,90% | 1.844.064,00 |
| 22.02.2023 | 124,24 | 124,71 | 122,17 | 122,90 | -0,47% | 2.526.288,00 |
| 21.02.2023 | 124,05 | 124,65 | 122,65 | 123,48 | -1,47% | 2.448.584,00 |
| 17.02.2023 | 125,63 | 125,83 | 123,48 | 125,32 | -0,37% | 2.623.167,00 |
| 16.02.2023 | 125,04 | 127,13 | 124,18 | 125,79 | -1,36% | 1.782.165,00 |
| 15.02.2023 | 126,62 | 127,56 | 126,36 | 127,53 | -0,16% | 1.733.864,00 |
| 14.02.2023 | 128,64 | 130,24 | 126,87 | 127,73 | -1,21% | 1.859.171,00 |
| 13.02.2023 | 128,32 | 129,79 | 128,21 | 129,29 | 0,94% | 1.755.762,00 |
| 10.02.2023 | 127,18 | 128,38 | 125,75 | 128,09 | 0,04% | 2.303.632,00 |
| 09.02.2023 | 130,17 | 131,11 | 127,58 | 128,04 | -1,36% | 2.467.349,00 |
| 08.02.2023 | 129,47 | 131,15 | 129,22 | 129,80 | -0,36% | 1.980.016,00 |
| 07.02.2023 | 130,07 | 131,58 | 128,64 | 130,27 | -0,89% | 3.638.687,00 |
| 06.02.2023 | 129,54 | 131,74 | 129,26 | 131,44 | -0,14% | 2.539.744,00 |
| 03.02.2023 | 131,95 | 132,82 | 129,95 | 131,62 | -2,13% | 3.303.378,00 |
| 02.02.2023 | 132,57 | 136,67 | 131,77 | 134,49 | 2,74% | 3.111.683,00 |
| 01.02.2023 | 129,08 | 131,95 | 127,60 | 130,90 | 1,25% | 2.845.594,00 |
| 31.01.2023 | 127,15 | 129,73 | 126,96 | 129,28 | 1,17% | 4.350.162,00 |
| 30.01.2023 | 128,40 | 130,27 | 127,76 | 127,79 | -1,58% | 2.538.066,00 |
| 27.01.2023 | 127,97 | 130,92 | 127,62 | 129,84 | 1,39% | 2.824.179,00 |
| 26.01.2023 | 126,69 | 128,13 | 125,98 | 128,06 | 1,89% | 2.071.968,00 |
| 25.01.2023 | 124,99 | 126,25 | 124,38 | 125,69 | -0,56% | 2.436.895,00 |
| 24.01.2023 | 110,00 | 126,99 | 115,50 | 126,40 | 0,26% | 2.142.754,00 |
| 23.01.2023 | 123,18 | 126,41 | 122,05 | 126,07 | 2,65% | 3.011.180,00 |
| 20.01.2023 | 121,15 | 122,97 | 119,59 | 122,82 | 1,26% | 3.281.228,00 |
| 19.01.2023 | 122,99 | 124,66 | 121,24 | 121,29 | -1,11% | 3.875.812,00 |
| 18.01.2023 | 122,49 | 125,34 | 121,39 | 122,65 | 1,01% | 4.245.380,00 |
| 17.01.2023 | 122,40 | 123,03 | 120,90 | 121,42 | -0,30% | 3.056.982,00 |
| 16.01.2023 | 121,92 | 121,98 | 121,78 | 121,78 | -0,09% | - |
| 13.01.2023 | 120,40 | 122,51 | 120,16 | 121,90 | -0,18% | 2.283.443,00 |
| 12.01.2023 | 121,28 | 122,68 | 120,24 | 122,12 | 0,97% | 2.608.615,00 |
| 11.01.2023 | 117,35 | 121,01 | 117,30 | 120,95 | 4,22% | 3.084.520,00 |
| 10.01.2023 | 115,60 | 116,16 | 114,30 | 116,05 | -0,01% | 3.097.850,00 |
| 09.01.2023 | 117,50 | 118,59 | 116,06 | 116,06 | -0,51% | 2.504.564,00 |
| 06.01.2023 | 113,40 | 117,29 | 112,76 | 116,65 | 3,37% | 3.996.022,00 |
| 05.01.2023 | 115,67 | 116,15 | 112,42 | 112,85 | -3,51% | 3.079.525,00 |
| 04.01.2023 | 114,63 | 118,00 | 114,09 | 116,96 | 3,79% | 3.059.464,00 |
| 03.01.2023 | 113,98 | 116,03 | 111,18 | 112,69 | -0,04% | 2.170.258,00 |
| 30.12.2022 | 113,10 | 113,92 | 111,35 | 112,73 | -1,09% | 2.138.431,00 |
| 29.12.2022 | 112,08 | 114,13 | 111,15 | 113,97 | 3,19% | 3.043.289,00 |
| 28.12.2022 | 113,50 | 113,95 | 110,21 | 110,45 | -2,51% | 2.623.597,00 |
| 27.12.2022 | 113,39 | 113,80 | 112,24 | 113,29 | -0,29% | 1.683.387,00 |
| 23.12.2022 | 112,58 | 114,13 | 112,14 | 113,62 | 0,31% | 1.521.981,00 |
| 22.12.2022 | 113,13 | 113,34 | 110,97 | 113,27 | -0,59% | 2.467.670,00 |
| 21.12.2022 | 112,56 | 115,66 | 112,38 | 113,94 | 1,57% | 3.482.552,00 |
| 20.12.2022 | 111,41 | 113,25 | 110,12 | 112,18 | 0,10% | 2.738.526,00 |
| 19.12.2022 | 111,98 | 113,28 | 111,13 | 112,07 | -0,15% | 3.339.860,00 |
| 16.12.2022 | 115,25 | 115,82 | 110,98 | 112,24 | -5,35% | 13.002.703,00 |
| 15.12.2022 | 119,77 | 120,89 | 117,91 | 118,59 | -2,46% | 4.284.460,00 |
| 14.12.2022 | 121,50 | 123,73 | 120,83 | 121,58 | 0,40% | 4.141.370,00 |
| 13.12.2022 | 122,76 | 122,87 | 118,59 | 121,09 | 2,59% | 3.754.456,00 |
| 12.12.2022 | 116,40 | 118,36 | 115,36 | 118,03 | 1,47% | 2.467.903,00 |
| 09.12.2022 | 117,06 | 118,06 | 116,19 | 116,32 | -1,09% | 2.515.935,00 |
| 08.12.2022 | 116,16 | 118,65 | 115,87 | 117,60 | 1,38% | 4.759.692,00 |
| 07.12.2022 | 113,77 | 117,15 | 113,28 | 116,00 | 1,22% | 3.381.909,00 |
| 06.12.2022 | 114,87 | 116,12 | 114,01 | 114,60 | 0,30% | 3.256.047,00 |
| 05.12.2022 | 116,00 | 116,24 | 113,74 | 114,26 | -2,29% | 3.170.028,00 |
| 02.12.2022 | 115,56 | 118,02 | 114,82 | 116,94 | -0,14% | 3.014.114,00 |
| 01.12.2022 | 119,05 | 119,49 | 115,74 | 117,10 | -0,59% | 2.784.289,00 |
| 30.11.2022 | 113,26 | 117,82 | 112,49 | 117,79 | 3,50% | 8.839.715,00 |
| 29.11.2022 | 111,60 | 114,12 | 111,26 | 113,81 | 2,11% | 2.635.129,00 |
| 28.11.2022 | 115,56 | 116,85 | 110,92 | 111,46 | -4,24% | 3.910.665,00 |
| 25.11.2022 | 116,11 | 116,94 | 115,26 | 116,39 | 0,74% | 1.341.334,00 |
| 23.11.2022 | 115,81 | 116,00 | 114,20 | 115,53 | -0,22% | 1.585.470,00 |
| 22.11.2022 | 115,50 | 116,04 | 114,01 | 115,78 | 0,72% | 2.306.102,00 |
| 21.11.2022 | 114,65 | 115,61 | 113,34 | 114,95 | 0,34% | 2.991.983,00 |
| 18.11.2022 | 114,24 | 115,12 | 113,09 | 114,56 | 2,00% | 3.336.834,00 |
| 17.11.2022 | 111,81 | 113,50 | 110,42 | 112,31 | -1,18% | 3.384.568,00 |
| 16.11.2022 | 111,96 | 114,41 | 111,63 | 113,65 | 0,80% | 3.512.700,00 |
| 15.11.2022 | 114,15 | 114,65 | 111,23 | 112,75 | 0,22% | 3.109.970,00 |
| 14.11.2022 | 115,61 | 115,61 | 112,39 | 112,50 | -3,13% | 2.834.094,00 |
| 11.11.2022 | 118,83 | 119,42 | 115,96 | 116,13 | -1,87% | 3.258.358,00 |
| 10.11.2022 | 114,62 | 118,51 | 114,43 | 118,34 | 8,78% | 3.705.442,00 |
| 09.11.2022 | 109,69 | 111,84 | 108,65 | 108,79 | -0,87% | 4.043.676,00 |
| 08.11.2022 | 108,91 | 111,46 | 108,32 | 109,75 | 0,75% | 2.438.419,00 |
| 07.11.2022 | 108,77 | 109,38 | 107,12 | 108,93 | 1,22% | 2.963.215,00 |
| 04.11.2022 | 108,80 | 109,84 | 105,82 | 107,62 | -0,36% | 3.541.058,00 |
| 03.11.2022 | 106,28 | 108,58 | 103,72 | 108,01 | 1,19% | 5.625.456,00 |