102,772$
-1,21%
Echtzeit-Aktienkurs Prudential Financial Inc.
Bid:
Ask:
Aktienkurse zur Prudential Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 103,78 | 103,94 | 102,44 | 102,77 | -1,21% | - |
| 24.04.2025 | 101,61 | 104,54 | 101,29 | 104,03 | 2,40% | 1.678.067,00 |
| 23.04.2025 | 102,68 | 105,09 | 101,24 | 101,59 | 1,38% | 1.565.236,00 |
| 22.04.2025 | 98,90 | 100,57 | 98,44 | 100,21 | 3,45% | 1.384.468,00 |
| 21.04.2025 | 98,55 | 99,36 | 95,76 | 96,87 | -2,61% | 1.816.664,00 |
| 17.04.2025 | 99,56 | 101,08 | 98,85 | 99,47 | 0,86% | 1.480.035,00 |
| 16.04.2025 | 99,90 | 100,92 | 97,74 | 98,62 | -1,61% | 1.579.649,00 |
| 15.04.2025 | 100,75 | 102,27 | 100,07 | 100,23 | -1,18% | 1.721.701,00 |
| 14.04.2025 | 100,88 | 102,47 | 99,91 | 101,43 | 2,63% | 1.726.653,00 |
| 11.04.2025 | 98,00 | 99,36 | 95,36 | 98,83 | 0,36% | 2.635.431,00 |
| 10.04.2025 | 102,04 | 102,04 | 96,02 | 98,48 | -5,23% | 2.764.659,00 |
| 09.04.2025 | 94,21 | 105,05 | 92,72 | 103,91 | 9,24% | 4.004.275,00 |
| 08.04.2025 | 100,00 | 101,26 | 93,12 | 95,12 | -0,69% | 2.990.601,00 |
| 07.04.2025 | 94,00 | 99,44 | 90,38 | 95,78 | -0,78% | 3.814.582,00 |
| 04.04.2025 | 101,03 | 101,54 | 95,73 | 96,53 | -7,88% | 3.518.329,00 |
| 03.04.2025 | 107,11 | 108,00 | 104,58 | 104,79 | -7,03% | 2.817.363,00 |
| 02.04.2025 | 109,87 | 113,12 | 109,86 | 112,71 | 0,91% | 1.693.838,00 |
| 01.04.2025 | 111,11 | 112,35 | 110,29 | 111,69 | 0,01% | 1.359.136,00 |
| 31.03.2025 | 109,00 | 112,52 | 108,88 | 111,68 | 1,46% | 1.892.922,00 |
| 28.03.2025 | 114,17 | 114,40 | 108,83 | 110,07 | -3,79% | 2.326.887,00 |
| 27.03.2025 | 115,54 | 115,70 | 114,10 | 114,41 | -1,02% | 1.716.977,00 |
| 26.03.2025 | 115,00 | 116,81 | 114,79 | 115,59 | 1,08% | 2.407.287,00 |
| 25.03.2025 | 113,79 | 114,97 | 113,79 | 114,36 | 0,99% | 1.820.058,00 |
| 24.03.2025 | 111,75 | 113,42 | 111,41 | 113,24 | 2,69% | 1.745.032,00 |
| 21.03.2025 | 110,02 | 110,97 | 109,21 | 110,27 | -0,46% | 3.274.318,00 |
| 20.03.2025 | 109,76 | 111,84 | 109,76 | 110,78 | 0,14% | 1.203.713,00 |
| 19.03.2025 | 109,80 | 111,37 | 109,76 | 110,62 | 0,80% | 1.252.315,00 |
| 18.03.2025 | 110,84 | 111,15 | 109,46 | 109,74 | -0,50% | 1.490.280,00 |
| 17.03.2025 | 108,47 | 110,94 | 108,31 | 110,29 | 1,66% | 1.432.137,00 |
| 14.03.2025 | 106,00 | 108,71 | 105,44 | 108,49 | 3,28% | 1.681.323,00 |
| 13.03.2025 | 106,46 | 107,83 | 104,77 | 105,04 | -0,99% | 1.570.935,00 |
| 12.03.2025 | 106,63 | 106,84 | 104,61 | 106,09 | 0,48% | 1.856.843,00 |
| 11.03.2025 | 106,23 | 106,97 | 104,56 | 105,58 | -0,71% | 2.532.486,00 |
| 10.03.2025 | 109,00 | 109,31 | 104,90 | 106,34 | -4,40% | 2.874.424,00 |
| 07.03.2025 | 109,63 | 111,71 | 108,65 | 111,24 | 1,00% | 1.909.540,00 |
| 06.03.2025 | 109,93 | 110,84 | 108,22 | 110,14 | -0,50% | 1.398.286,00 |
| 05.03.2025 | 110,48 | 111,18 | 108,90 | 110,69 | 1,00% | 1.996.270,00 |
| 04.03.2025 | 112,49 | 112,49 | 108,72 | 109,59 | -3,43% | 2.163.322,00 |
| 03.03.2025 | 115,84 | 116,62 | 112,56 | 113,48 | -1,41% | 1.677.416,00 |
| 28.02.2025 | 113,43 | 115,14 | 113,14 | 115,10 | 2,08% | 2.931.895,00 |
| 27.02.2025 | 112,42 | 114,26 | 112,20 | 112,75 | 0,74% | 1.423.362,00 |
| 26.02.2025 | 111,31 | 112,61 | 111,10 | 111,92 | 0,74% | 1.295.024,00 |
| 25.02.2025 | 111,21 | 111,56 | 110,04 | 111,10 | 0,53% | 2.454.808,00 |
| 24.02.2025 | 110,69 | 111,40 | 109,59 | 110,51 | 0,92% | 1.679.714,00 |
| 21.02.2025 | 111,19 | 111,60 | 108,56 | 109,50 | -1,47% | 1.575.547,00 |
| 20.02.2025 | 111,45 | 111,60 | 109,75 | 111,13 | -0,47% | 1.550.282,00 |
| 19.02.2025 | 111,57 | 111,87 | 110,74 | 111,66 | -0,12% | 1.475.466,00 |
| 18.02.2025 | 110,40 | 111,81 | 110,11 | 111,79 | -0,05% | 1.401.014,00 |
| 17.02.2025 | 111,84 | 111,87 | 111,67 | 111,85 | 0,26% | - |
| 14.02.2025 | 112,10 | 112,90 | 111,16 | 111,56 | -0,31% | 1.276.800,00 |
| 13.02.2025 | 110,81 | 112,09 | 110,00 | 111,91 | 0,99% | 1.197.514,00 |
| 12.02.2025 | 111,10 | 111,39 | 109,85 | 110,81 | -0,74% | 2.105.802,00 |
| 11.02.2025 | 111,69 | 111,91 | 110,68 | 111,64 | -0,40% | 1.132.721,00 |
| 10.02.2025 | 112,86 | 113,35 | 111,41 | 112,09 | -0,65% | 1.496.618,00 |
| 07.02.2025 | 113,75 | 113,75 | 112,45 | 112,82 | -0,62% | 1.900.220,00 |
| 06.02.2025 | 115,12 | 115,31 | 112,24 | 113,52 | -0,47% | 1.878.155,00 |
| 05.02.2025 | 114,75 | 115,48 | 111,82 | 114,06 | -3,30% | 4.048.901,00 |
| 04.02.2025 | 118,17 | 119,69 | 117,40 | 117,95 | -0,79% | 2.393.648,00 |
| 03.02.2025 | 117,65 | 119,85 | 116,55 | 118,89 | -1,55% | 1.899.582,00 |
| 31.01.2025 | 121,54 | 122,34 | 120,36 | 120,76 | -0,92% | 1.990.473,00 |
| 30.01.2025 | 123,04 | 123,41 | 121,03 | 121,88 | -0,37% | 1.196.706,00 |
| 29.01.2025 | 121,06 | 123,88 | 121,06 | 122,33 | 0,95% | 1.579.392,00 |
| 28.01.2025 | 120,55 | 121,98 | 120,31 | 121,18 | 0,55% | 1.943.219,00 |
| 27.01.2025 | 117,73 | 120,56 | 117,73 | 120,52 | 2,74% | 1.834.842,00 |
| 24.01.2025 | 116,89 | 118,46 | 116,89 | 117,31 | 0,36% | 2.305.679,00 |
| 23.01.2025 | 117,10 | 118,19 | 116,66 | 116,89 | -0,39% | 1.662.747,00 |
| 22.01.2025 | 119,96 | 120,21 | 117,23 | 117,35 | -2,43% | 2.324.932,00 |
| 21.01.2025 | 119,50 | 120,92 | 119,10 | 120,27 | 1,06% | 1.701.084,00 |
| 17.01.2025 | 118,88 | 120,39 | 118,17 | 119,01 | 0,52% | 1.535.535,00 |
| 16.01.2025 | 115,95 | 118,70 | 115,27 | 118,40 | -1,38% | 2.299.962,00 |
| 15.01.2025 | 119,53 | 120,59 | 118,53 | 120,06 | 2,08% | 1.429.336,00 |
| 14.01.2025 | 116,25 | 117,89 | 116,20 | 117,61 | 1,14% | 1.363.782,00 |
| 13.01.2025 | 114,26 | 116,48 | 113,62 | 116,29 | 1,54% | 1.240.078,00 |
| 10.01.2025 | 117,05 | 117,59 | 114,03 | 114,53 | -3,29% | 1.997.174,00 |
| 08.01.2025 | 118,51 | 118,87 | 116,68 | 118,43 | -0,63% | 1.388.775,00 |
| 07.01.2025 | 119,92 | 120,53 | 118,22 | 119,18 | 0,46% | 1.584.118,00 |
| 06.01.2025 | 119,57 | 121,24 | 118,56 | 118,64 | -0,42% | 1.093.677,00 |
| 03.01.2025 | 118,91 | 119,35 | 117,69 | 119,14 | 0,74% | 989.967,00 |
| 02.01.2025 | 119,03 | 119,80 | 117,83 | 118,27 | -0,22% | 923.543,00 |
| 31.12.2024 | 118,47 | 119,31 | 118,13 | 118,53 | 0,32% | 682.134,00 |
| 30.12.2024 | 117,75 | 118,61 | 116,63 | 118,15 | -0,76% | 768.330,00 |
| 27.12.2024 | 119,16 | 120,69 | 118,42 | 119,06 | -0,84% | 736.307,00 |
| 26.12.2024 | 118,69 | 120,17 | 118,69 | 120,07 | 0,68% | 633.321,00 |
| 24.12.2024 | 118,57 | 119,37 | 118,20 | 119,26 | 0,59% | 435.618,00 |
| 23.12.2024 | 117,55 | 118,64 | 117,03 | 118,56 | 0,62% | 1.301.582,00 |
| 20.12.2024 | 114,98 | 118,80 | 114,37 | 117,83 | 2,04% | 3.350.910,00 |
| 19.12.2024 | 115,94 | 117,17 | 115,34 | 115,47 | 0,77% | 1.869.010,00 |
| 18.12.2024 | 118,80 | 119,42 | 114,36 | 114,59 | -3,62% | 1.850.665,00 |
| 17.12.2024 | 119,71 | 120,45 | 118,40 | 118,89 | -1,43% | 1.388.783,00 |
| 16.12.2024 | 120,55 | 120,91 | 119,38 | 120,61 | 0,11% | 1.506.779,00 |
| 13.12.2024 | 121,16 | 121,43 | 120,01 | 120,48 | -0,11% | 1.383.736,00 |
| 12.12.2024 | 120,25 | 122,33 | 119,84 | 120,61 | 0,45% | 1.567.507,00 |
| 11.12.2024 | 122,00 | 122,33 | 119,76 | 120,07 | -0,97% | 1.995.498,00 |
| 10.12.2024 | 121,65 | 122,57 | 120,20 | 121,24 | -1,08% | 1.440.208,00 |
| 09.12.2024 | 126,77 | 126,86 | 122,45 | 122,56 | -3,16% | 1.658.890,00 |
| 06.12.2024 | 127,45 | 127,82 | 126,02 | 126,56 | -0,57% | 1.391.124,00 |
| 05.12.2024 | 126,24 | 127,75 | 126,00 | 127,29 | 1,10% | 1.578.027,00 |
| 04.12.2024 | 126,53 | 127,12 | 125,12 | 125,90 | -0,98% | 1.224.117,00 |
| 03.12.2024 | 128,57 | 128,72 | 126,31 | 127,15 | -0,98% | 1.365.818,00 |
| 02.12.2024 | 129,70 | 129,81 | 127,33 | 128,41 | -0,77% | 1.482.740,00 |