117,920$
-0,08%
Echtzeit-Aktienkurs Prudential Financial Inc.
Bid:
Ask:
Aktienkurse zur Prudential Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 107,16 | 107,88 | 106,27 | 107,13 | 0,37% | 2.153.417,00 |
| 26.06.2025 | 106,13 | 107,03 | 105,77 | 106,74 | 1,16% | 1.487.461,00 |
| 25.06.2025 | 106,26 | 106,40 | 105,22 | 105,52 | -0,73% | 1.334.484,00 |
| 24.06.2025 | 106,23 | 107,59 | 106,18 | 106,30 | 0,66% | 1.769.784,00 |
| 23.06.2025 | 104,00 | 105,83 | 103,09 | 105,60 | 1,22% | 1.672.989,00 |
| 20.06.2025 | 104,56 | 105,68 | 104,04 | 104,33 | 0,21% | 2.639.243,00 |
| 18.06.2025 | 103,49 | 105,11 | 103,36 | 104,11 | 0,70% | 1.385.331,00 |
| 17.06.2025 | 104,06 | 104,92 | 103,02 | 103,39 | -1,48% | 1.897.058,00 |
| 16.06.2025 | 104,03 | 105,08 | 103,40 | 104,94 | 1,91% | 1.559.931,00 |
| 13.06.2025 | 103,53 | 104,28 | 102,68 | 102,97 | -1,84% | 1.358.187,00 |
| 12.06.2025 | 104,41 | 105,07 | 103,01 | 104,90 | 0,28% | 1.428.827,00 |
| 11.06.2025 | 106,27 | 106,81 | 104,52 | 104,61 | -1,40% | 2.249.163,00 |
| 10.06.2025 | 105,39 | 106,36 | 104,98 | 106,09 | 0,26% | 1.117.010,00 |
| 09.06.2025 | 106,09 | 106,42 | 105,07 | 105,82 | 0,23% | 1.413.709,00 |
| 06.06.2025 | 105,28 | 105,82 | 104,73 | 105,58 | 1,78% | 1.006.394,00 |
| 05.06.2025 | 103,92 | 104,26 | 102,94 | 103,73 | -0,05% | 990.023,00 |
| 04.06.2025 | 105,06 | 105,52 | 103,78 | 103,78 | -0,61% | 1.398.549,00 |
| 03.06.2025 | 103,28 | 105,00 | 102,40 | 104,42 | 0,79% | 1.770.839,00 |
| 02.06.2025 | 103,33 | 103,62 | 101,92 | 103,60 | -0,28% | 1.441.034,00 |
| 30.05.2025 | 104,11 | 104,27 | 102,86 | 103,89 | -0,42% | 3.535.578,00 |
| 29.05.2025 | 103,71 | 104,39 | 102,90 | 104,33 | 1,40% | 1.364.174,00 |
| 28.05.2025 | 104,80 | 104,97 | 102,75 | 102,89 | -1,58% | 2.261.124,00 |
| 27.05.2025 | 102,64 | 104,73 | 102,37 | 104,54 | 2,57% | 1.970.694,00 |
| 23.05.2025 | 100,09 | 102,44 | 100,00 | 101,92 | -0,39% | 1.499.942,00 |
| 22.05.2025 | 101,95 | 103,04 | 101,36 | 102,32 | 0,51% | 1.384.578,00 |
| 21.05.2025 | 105,16 | 105,25 | 101,76 | 101,80 | -3,84% | 2.689.313,00 |
| 20.05.2025 | 106,50 | 107,17 | 105,75 | 105,87 | -1,95% | 1.369.271,00 |
| 19.05.2025 | 106,25 | 108,20 | 106,02 | 107,98 | 0,61% | 1.516.644,00 |
| 16.05.2025 | 106,82 | 107,68 | 106,49 | 107,33 | 0,31% | 1.434.176,00 |
| 15.05.2025 | 105,72 | 107,31 | 105,57 | 107,00 | 0,64% | 1.363.966,00 |
| 14.05.2025 | 107,13 | 107,55 | 105,72 | 106,32 | -1,01% | 1.757.273,00 |
| 13.05.2025 | 107,47 | 108,36 | 106,86 | 107,40 | 0,05% | 1.271.850,00 |
| 12.05.2025 | 106,97 | 107,70 | 106,00 | 107,35 | 3,63% | 2.350.530,00 |
| 09.05.2025 | 103,99 | 104,38 | 103,18 | 103,59 | -0,02% | 1.010.777,00 |
| 08.05.2025 | 102,11 | 104,58 | 101,83 | 103,61 | 2,35% | 1.803.697,00 |
| 07.05.2025 | 102,80 | 103,13 | 100,72 | 101,23 | -0,64% | 2.436.349,00 |
| 06.05.2025 | 101,53 | 103,54 | 101,50 | 101,88 | -0,77% | 1.787.124,00 |
| 05.05.2025 | 102,46 | 103,82 | 102,18 | 102,67 | -0,92% | 1.457.216,00 |
| 02.05.2025 | 103,68 | 104,60 | 102,59 | 103,62 | 1,86% | 1.633.649,00 |
| 01.05.2025 | 102,36 | 105,16 | 101,53 | 101,73 | -0,95% | 2.730.411,00 |
| 30.04.2025 | 101,00 | 102,93 | 99,72 | 102,71 | -1,27% | 2.472.356,00 |
| 29.04.2025 | 103,00 | 104,27 | 102,50 | 104,03 | 0,41% | 1.192.289,00 |
| 28.04.2025 | 103,27 | 104,73 | 103,02 | 103,61 | 0,69% | 1.021.528,00 |
| 25.04.2025 | 103,74 | 104,19 | 102,11 | 102,90 | -1,09% | 1.276.667,00 |
| 24.04.2025 | 101,86 | 104,54 | 101,29 | 104,03 | 2,40% | 1.678.067,00 |
| 23.04.2025 | 102,96 | 105,09 | 101,24 | 101,59 | 1,38% | 1.565.236,00 |
| 22.04.2025 | 98,76 | 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 | 99,66 | 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 | 100,74 | 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 | 101,39 | 102,04 | 96,02 | 98,48 | -5,23% | 2.764.659,00 |
| 09.04.2025 | 94,00 | 105,05 | 92,72 | 103,91 | 9,24% | 4.004.275,00 |
| 08.04.2025 | 100,24 | 101,26 | 93,12 | 95,12 | -0,69% | 2.990.601,00 |
| 07.04.2025 | 93,92 | 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 | 106,99 | 108,00 | 104,58 | 104,79 | -7,03% | 2.817.363,00 |
| 02.04.2025 | 109,86 | 113,12 | 109,86 | 112,71 | 0,91% | 1.693.838,00 |
| 01.04.2025 | 111,51 | 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 | 115,43 | 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 | 109,64 | 111,18 | 108,90 | 110,69 | 1,00% | 1.996.270,00 |
| 04.03.2025 | 112,11 | 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 | 112,73 | 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 | 111,51 | 111,56 | 110,04 | 111,10 | 0,53% | 2.454.808,00 |
| 24.02.2025 | 110,08 | 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 | 111,29 | 111,60 | 109,75 | 111,13 | -0,47% | 1.550.282,00 |
| 19.02.2025 | 111,33 | 111,87 | 110,74 | 111,66 | -0,12% | 1.475.466,00 |
| 18.02.2025 | 110,40 | 111,81 | 110,11 | 111,79 | 0,21% | 1.401.014,00 |
| 14.02.2025 | 112,10 | 112,90 | 111,16 | 111,56 | -0,31% | 1.276.800,00 |
| 13.02.2025 | 110,80 | 112,09 | 110,00 | 111,91 | 0,99% | 1.197.514,00 |
| 12.02.2025 | 110,76 | 111,39 | 109,85 | 110,81 | -0,74% | 2.105.802,00 |
| 11.02.2025 | 111,32 | 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 | 115,31 | 115,31 | 112,24 | 113,52 | -0,47% | 1.878.155,00 |
| 05.02.2025 | 114,84 | 115,48 | 111,82 | 114,06 | -3,30% | 4.048.901,00 |
| 04.02.2025 | 118,01 | 119,69 | 117,40 | 117,95 | -0,79% | 2.393.648,00 |