Deutsche Märkte geschlossen

Prudential Financial, Inc. (PRU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
85,78-0,52 (-0,60%)
Börsenschluss: 04:00PM EDT
89,61 +3,83 (+4,46%)
Nachbörse: 07:54PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202286,4187,8885,6285,7885,782.553.200
29. Sept. 202287,4987,6585,4686,3086,302.000.400
28. Sept. 202286,8288,9186,7688,3288,321.911.600
27. Sept. 202288,1988,9086,1887,1887,182.009.900
26. Sept. 202288,1189,2987,0587,3487,342.211.500
23. Sept. 202289,7690,0587,1788,6888,682.399.200
22. Sept. 202292,8692,8690,7790,9890,982.376.400
21. Sept. 202293,6794,8491,8691,8791,872.003.300
20. Sept. 202293,6293,7192,0093,0293,021.565.000
19. Sept. 202290,7794,5990,5894,4394,432.023.100
16. Sept. 202291,9292,3090,0791,9291,923.095.000
15. Sept. 202294,1194,9892,0792,5492,542.797.700
14. Sept. 202295,9696,4893,4094,0894,082.015.900
13. Sept. 202297,8798,8995,4595,7995,791.930.600
12. Sept. 202299,28100,4898,9599,7699,761.528.300
09. Sept. 202297,9099,0097,7898,4898,481.351.900
08. Sept. 202295,1897,0894,9696,9596,951.670.400
07. Sept. 202293,7096,1793,5595,7895,781.511.300
06. Sept. 202295,5195,6093,5594,1894,181.542.900
02. Sept. 202296,2197,5094,3994,8994,891.177.400
01. Sept. 202295,3495,4293,3894,9794,971.593.800
31. Aug. 202297,4397,5995,7295,7595,752.090.200
30. Aug. 202298,2898,3196,5097,0397,031.130.800
29. Aug. 202297,7098,6697,1097,9897,98967.700
26. Aug. 2022102,07102,3498,4798,5298,521.377.400
25. Aug. 202299,91101,4199,69101,38101,381.125.900
24. Aug. 202299,0899,7898,6599,5099,50909.000
23. Aug. 202299,20100,3599,0099,3399,331.072.600
22. Aug. 2022100,51100,5198,9299,1199,111.753.200
22. Aug. 20221.2 Dividende
19. Aug. 2022104,76104,76102,82103,40102,201.887.300
18. Aug. 2022104,77105,46104,37105,42104,201.107.700
17. Aug. 2022103,98105,04103,69104,57103,361.298.400
16. Aug. 2022104,44105,72104,44105,18103,961.177.400
15. Aug. 2022103,94105,02103,64104,82103,601.191.500
12. Aug. 2022103,36105,52103,36105,49104,271.596.600
11. Aug. 2022102,79103,94102,57102,99101,791.542.700
10. Aug. 2022100,00101,8699,65101,65100,471.646.300
09. Aug. 202297,6999,1297,5098,5897,441.362.000
08. Aug. 202297,1897,9597,0797,3096,171.434.300
05. Aug. 202295,9997,4795,4596,5195,391.836.600
04. Aug. 202296,9597,9795,9395,9594,842.128.700
03. Aug. 202296,5097,1294,4796,8195,693.989.100
02. Aug. 202299,4399,8697,8897,9996,852.125.900
01. Aug. 202299,0099,8798,2899,6598,491.772.100
29. Juli 202298,56100,8098,2799,9998,832.654.000
28. Juli 202297,4698,2395,8998,1096,961.574.000
27. Juli 202296,7698,2696,2997,6496,511.399.600
26. Juli 202296,3497,2795,8396,0594,941.247.500
25. Juli 202296,2397,2595,5096,8795,751.303.000
22. Juli 202296,4697,2294,7795,5194,401.018.800
21. Juli 202295,4096,1394,1696,0794,961.189.300
20. Juli 202294,3896,0594,2395,8294,711.562.800
19. Juli 202294,0095,7093,5595,1794,071.741.500
18. Juli 202293,4394,4492,3092,6691,581.501.900
15. Juli 202291,6692,9290,4392,3391,261.779.300
14. Juli 202290,8091,1089,7390,4489,392.308.200
13. Juli 202294,7194,7191,6593,3092,222.188.400
12. Juli 202295,0397,6994,9396,0294,911.508.700
11. Juli 202295,9597,1595,7196,1094,981.375.900
08. Juli 202297,1897,5495,9896,3195,191.180.200
07. Juli 202296,0297,1595,8796,6095,481.689.200
06. Juli 202293,7295,5893,1894,8293,721.657.000
05. Juli 202294,8695,6092,7795,3394,221.718.000
01. Juli 202295,3297,6695,0297,4296,291.836.300
30. Juni 202294,7796,6693,8395,6894,571.547.200
29. Juni 202297,9498,1895,8696,3395,211.290.400
28. Juni 202298,7099,7897,5997,6896,551.796.200
27. Juni 202297,7698,2496,2596,9595,821.147.100
24. Juni 202293,3197,7493,2597,4196,282.461.400
23. Juni 202293,0693,3291,1392,4991,421.390.000
22. Juni 202292,0393,8191,8193,1792,091.618.000
21. Juni 202293,5094,3392,5093,9092,811.889.900
17. Juni 202290,7092,8190,2591,4490,383.046.200
16. Juni 202292,8492,9890,2891,3390,272.775.600
15. Juni 202295,3696,1793,1894,8593,751.833.100
14. Juni 202294,7696,0293,4294,1493,051.837.600
13. Juni 202296,4396,9893,7194,2593,162.481.300
10. Juni 2022100,00100,8798,1398,3997,251.985.500
09. Juni 2022105,17105,30102,52102,57101,381.471.300
08. Juni 2022105,72106,15104,53105,09103,871.324.300
07. Juni 2022104,54106,43104,06106,21104,981.266.200
06. Juni 2022105,08106,80104,00105,33104,111.431.400
03. Juni 2022104,80105,55103,89103,96102,751.059.800
02. Juni 2022105,75105,90104,06105,75104,521.722.200
01. Juni 2022105,83106,11103,71105,32104,102.032.200
31. Mai 2022105,17107,08104,59106,25105,024.589.600
27. Mai 2022104,73106,34104,55106,27105,041.615.600
26. Mai 2022103,22104,92103,22104,56103,351.923.800
25. Mai 2022100,65102,77100,45102,16100,971.778.300
24. Mai 2022100,80101,5698,29100,8999,721.535.400
23. Mai 202299,85102,4199,25101,40100,222.236.400
23. Mai 20221.2 Dividende
20. Mai 2022100,42101,2396,5698,7096,373.614.200
19. Mai 2022100,05101,8398,5599,5897,232.327.100
18. Mai 2022102,95103,31101,14101,5999,192.275.300
17. Mai 2022103,13104,45102,64103,96101,501.729.800
16. Mai 2022101,72101,7299,49101,0398,641.927.100
13. Mai 2022101,09102,33100,44101,1998,801.956.600
12. Mai 2022102,48102,7197,60100,1697,793.378.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...