Echtzeit-Aktienkurs Primerica Inc.
Bid:
Ask:
Aktienkurse zur Primerica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 295,95 | 298,61 | 293,55 | 296,87 | 0,78% | 78.843,00 |
| 20.11.2024 | 298,06 | 298,61 | 292,14 | 294,58 | -1,09% | 180.698,00 |
| 19.11.2024 | 298,33 | 300,44 | 293,00 | 297,83 | -1,02% | 122.920,00 |
| 18.11.2024 | 300,23 | 302,47 | 299,59 | 300,89 | 0,76% | 93.067,00 |
| 15.11.2024 | 299,79 | 301,58 | 295,75 | 298,61 | 0,60% | 98.132,00 |
| 14.11.2024 | 301,00 | 301,23 | 295,77 | 296,82 | -1,12% | 121.603,00 |
| 13.11.2024 | 301,05 | 302,78 | 299,74 | 300,18 | -0,81% | 112.880,00 |
| 12.11.2024 | 301,27 | 303,38 | 299,50 | 302,64 | 0,67% | 113.001,00 |
| 11.11.2024 | 299,88 | 304,84 | 299,14 | 300,62 | 0,97% | 173.761,00 |
| 08.11.2024 | 293,30 | 298,29 | 292,65 | 297,73 | 2,44% | 177.826,00 |
| 07.11.2024 | 290,97 | 294,77 | 282,42 | 290,65 | -0,12% | 176.553,00 |
| 06.11.2024 | 291,10 | 295,67 | 290,29 | 291,00 | 5,15% | 306.156,00 |
| 05.11.2024 | 273,51 | 277,39 | 272,89 | 276,76 | 0,68% | 102.925,00 |
| 04.11.2024 | 274,06 | 276,64 | 272,46 | 274,89 | 0,16% | 88.820,00 |
| 01.11.2024 | 277,29 | 281,37 | 273,83 | 274,44 | -0,86% | 121.011,00 |
| 31.10.2024 | 277,11 | 279,02 | 275,16 | 276,81 | -0,83% | 122.725,00 |
| 30.10.2024 | 276,93 | 279,58 | 276,93 | 279,14 | 0,66% | 132.351,00 |
| 29.10.2024 | 278,02 | 279,41 | 277,26 | 277,31 | -0,24% | 110.779,00 |
| 28.10.2024 | 277,26 | 280,09 | 276,77 | 277,99 | 0,83% | 112.006,00 |
| 25.10.2024 | 279,77 | 279,80 | 273,52 | 275,69 | -1,31% | 92.629,00 |
| 24.10.2024 | 276,15 | 279,73 | 276,15 | 279,36 | 0,81% | 93.859,00 |
| 23.10.2024 | 278,07 | 279,11 | 276,42 | 277,11 | -0,65% | 65.933,00 |
| 22.10.2024 | 276,41 | 279,52 | 274,30 | 278,92 | 0,71% | 82.840,00 |
| 21.10.2024 | 279,58 | 280,79 | 276,67 | 276,94 | -0,82% | 129.017,00 |
| 18.10.2024 | 281,57 | 281,57 | 277,66 | 279,23 | -0,63% | 149.964,00 |
| 17.10.2024 | 282,78 | 284,37 | 280,43 | 281,00 | -0,20% | 126.599,00 |
| 16.10.2024 | 279,01 | 282,42 | 279,01 | 281,55 | 1,03% | 136.473,00 |
| 15.10.2024 | 277,04 | 282,39 | 277,04 | 278,67 | 0,58% | 216.767,00 |
| 14.10.2024 | 278,88 | 279,00 | 276,58 | 277,05 | -0,19% | 151.769,00 |
| 11.10.2024 | 276,00 | 279,11 | 275,37 | 277,57 | 0,94% | 137.560,00 |
| 10.10.2024 | 279,39 | 279,89 | 273,89 | 274,99 | -1,14% | 138.612,00 |
| 09.10.2024 | 271,50 | 278,98 | 271,26 | 278,17 | 3,13% | 123.250,00 |
| 08.10.2024 | 267,87 | 271,50 | 267,87 | 269,72 | 0,84% | 117.233,00 |
| 07.10.2024 | 274,22 | 274,23 | 267,31 | 267,46 | -2,47% | 93.395,00 |
| 04.10.2024 | 270,00 | 274,52 | 270,00 | 274,24 | 2,25% | 100.053,00 |
| 03.10.2024 | 266,49 | 268,31 | 265,17 | 268,21 | 0,77% | 87.421,00 |
| 02.10.2024 | 264,97 | 268,19 | 260,16 | 266,16 | 0,17% | 102.313,00 |
| 01.10.2024 | 264,53 | 268,37 | 261,82 | 265,71 | 0,21% | 82.736,00 |
| 30.09.2024 | 262,93 | 266,04 | 261,78 | 265,15 | 0,75% | 133.211,00 |
| 27.09.2024 | 266,61 | 267,11 | 262,59 | 263,17 | -1,29% | 105.023,00 |
| 26.09.2024 | 265,56 | 267,92 | 264,82 | 266,60 | 0,87% | 108.563,00 |
| 25.09.2024 | 263,96 | 264,58 | 262,51 | 264,31 | 0,37% | 101.798,00 |
| 24.09.2024 | 264,08 | 265,55 | 262,31 | 263,34 | -0,54% | 104.888,00 |
| 23.09.2024 | 260,00 | 265,67 | 260,00 | 264,78 | 2,39% | 154.479,00 |
| 20.09.2024 | 258,05 | 260,88 | 257,39 | 258,60 | 0,04% | 639.303,00 |
| 19.09.2024 | 258,82 | 259,33 | 256,23 | 258,50 | 1,04% | 166.184,00 |
| 18.09.2024 | 257,30 | 259,54 | 254,10 | 255,84 | -0,28% | 126.875,00 |
| 17.09.2024 | 257,47 | 258,84 | 256,01 | 256,56 | -0,36% | 120.274,00 |
| 16.09.2024 | 256,55 | 259,43 | 256,02 | 257,48 | 1,12% | 129.069,00 |
| 13.09.2024 | 254,96 | 257,11 | 253,02 | 254,62 | 0,55% | 88.742,00 |
| 12.09.2024 | 249,64 | 253,80 | 248,94 | 253,23 | 1,43% | 107.942,00 |
| 11.09.2024 | 251,64 | 251,64 | 247,16 | 249,66 | -1,31% | 101.556,00 |
| 10.09.2024 | 255,44 | 257,07 | 251,70 | 252,98 | -0,88% | 118.132,00 |
| 09.09.2024 | 254,99 | 257,13 | 253,22 | 255,23 | 0,09% | 120.029,00 |
| 06.09.2024 | 257,92 | 260,33 | 253,68 | 254,99 | -1,15% | 105.401,00 |
| 05.09.2024 | 260,20 | 260,79 | 256,22 | 257,95 | -1,02% | 123.895,00 |
| 04.09.2024 | 261,09 | 261,76 | 259,17 | 260,60 | 0,00% | 157.797,00 |
| 03.09.2024 | 261,88 | 264,38 | 259,79 | 260,60 | -1,00% | 120.611,00 |
| 30.08.2024 | 261,64 | 263,31 | 259,91 | 263,23 | 0,63% | 252.459,00 |
| 29.08.2024 | 262,95 | 265,27 | 261,35 | 261,57 | 0,15% | 128.004,00 |
| 28.08.2024 | 259,94 | 261,56 | 259,64 | 261,18 | 0,31% | 105.129,00 |
| 27.08.2024 | 259,26 | 261,17 | 258,89 | 260,38 | 0,08% | 79.151,00 |
| 26.08.2024 | 262,00 | 263,16 | 259,80 | 260,17 | -0,45% | 106.321,00 |
| 23.08.2024 | 261,78 | 263,14 | 260,73 | 261,34 | 0,54% | 98.208,00 |
| 22.08.2024 | 260,03 | 261,18 | 258,63 | 259,93 | 0,19% | 62.940,00 |
| 21.08.2024 | 259,62 | 260,69 | 257,75 | 259,44 | 0,07% | 126.618,00 |
| 20.08.2024 | 260,44 | 261,48 | 258,75 | 259,27 | -0,64% | 88.079,00 |
| 19.08.2024 | 257,80 | 260,96 | 257,65 | 260,94 | 1,27% | 98.360,00 |
| 16.08.2024 | 258,80 | 259,62 | 257,54 | 257,66 | -0,23% | 133.931,00 |
| 15.08.2024 | 259,03 | 260,41 | 257,34 | 258,25 | 0,68% | 92.292,00 |
| 14.08.2024 | 253,54 | 256,55 | 253,54 | 256,51 | 1,30% | 120.420,00 |
| 13.08.2024 | 251,97 | 253,36 | 251,48 | 253,23 | 0,50% | 85.240,00 |
| 12.08.2024 | 253,48 | 254,11 | 251,25 | 251,96 | -0,96% | 74.369,00 |
| 09.08.2024 | 250,43 | 255,11 | 248,02 | 254,41 | 2,05% | 122.608,00 |
| 08.08.2024 | 250,26 | 255,26 | 244,40 | 249,31 | 2,46% | 165.291,00 |
| 07.08.2024 | 243,28 | 246,12 | 243,26 | 243,32 | 0,95% | 123.831,00 |
| 06.08.2024 | 240,78 | 244,35 | 240,78 | 241,04 | 0,55% | 103.798,00 |
| 05.08.2024 | 240,85 | 241,60 | 234,23 | 239,71 | -2,98% | 107.215,00 |
| 02.08.2024 | 249,51 | 250,20 | 243,30 | 247,08 | -2,08% | 131.673,00 |
| 01.08.2024 | 252,99 | 256,54 | 250,08 | 252,32 | 0,22% | 128.401,00 |
| 31.07.2024 | 252,09 | 255,25 | 251,36 | 251,77 | 0,26% | 144.924,00 |
| 30.07.2024 | 251,66 | 253,59 | 251,11 | 251,12 | 0,57% | 138.359,00 |
| 29.07.2024 | 250,54 | 252,15 | 249,10 | 249,70 | -0,33% | 97.528,00 |
| 26.07.2024 | 251,96 | 252,52 | 249,68 | 250,52 | 0,10% | 188.292,00 |
| 25.07.2024 | 248,52 | 253,75 | 248,52 | 250,26 | 0,81% | 155.380,00 |
| 24.07.2024 | 249,98 | 252,30 | 248,22 | 248,24 | -1,24% | 132.221,00 |
| 23.07.2024 | 249,49 | 252,30 | 249,49 | 251,36 | 0,58% | 132.204,00 |
| 22.07.2024 | 248,44 | 253,02 | 248,44 | 249,92 | 0,55% | 133.563,00 |
| 19.07.2024 | 250,21 | 251,45 | 247,77 | 248,55 | -1,15% | 119.536,00 |
| 18.07.2024 | 250,22 | 255,21 | 250,22 | 251,45 | 0,36% | 124.126,00 |
| 17.07.2024 | 251,98 | 254,59 | 249,39 | 250,56 | -0,27% | 199.565,00 |
| 16.07.2024 | 246,01 | 251,51 | 246,00 | 251,24 | 2,33% | 118.226,00 |
| 15.07.2024 | 243,51 | 247,43 | 243,40 | 245,52 | 1,25% | 100.335,00 |
| 12.07.2024 | 239,70 | 243,95 | 239,70 | 242,48 | 1,75% | 114.979,00 |
| 11.07.2024 | 235,59 | 239,04 | 235,59 | 238,30 | 1,34% | 100.672,00 |
| 10.07.2024 | 234,13 | 235,68 | 233,22 | 235,14 | 0,77% | 100.825,00 |
| 09.07.2024 | 232,98 | 235,57 | 232,98 | 233,35 | -0,07% | 118.646,00 |
| 08.07.2024 | 234,12 | 235,69 | 233,43 | 233,51 | 0,21% | 139.662,00 |
| 05.07.2024 | 235,63 | 235,93 | 231,79 | 233,01 | -1,10% | 292.940,00 |
| 03.07.2024 | 238,90 | 239,59 | 235,50 | 235,60 | -0,95% | 121.350,00 |