Deutsche Märkte schließen in 7 Stunden 52 Minuten

Prudential Financial, Inc. (PRU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,50+0,67 (+0,65%)
Börsenschluss: 04:00PM EST
102,98 -0,52 (-0,50%)
Nachbörse: 07:34PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023102,64104,09102,53103,50103,501.246.800
26. Jan. 2023102,10102,95101,13102,83102,831.208.300
25. Jan. 2023100,00101,5999,57101,53101,53954.800
24. Jan. 202399,24101,1591,96100,88100,881.147.200
23. Jan. 202398,66100,9598,4199,9999,991.307.300
20. Jan. 202397,3498,6596,7498,6398,631.412.700
19. Jan. 202397,8598,1096,4696,9496,941.702.700
18. Jan. 2023100,63101,1998,3798,5798,571.510.100
17. Jan. 2023101,00101,41100,55101,08101,081.281.500
13. Jan. 202398,79101,2598,32101,00101,001.241.900
12. Jan. 2023100,62100,6299,4399,6099,601.664.300
11. Jan. 202399,06100,0398,77100,00100,001.305.400
10. Jan. 202398,4099,4497,7199,3599,351.199.300
09. Jan. 2023100,17100,7997,8798,2698,262.154.500
06. Jan. 2023100,40101,37100,03101,01101,011.680.800
05. Jan. 2023100,67100,8598,8299,4499,441.372.900
04. Jan. 2023100,51101,66100,20101,18101,181.417.600
03. Jan. 2023100,03100,5098,7799,4899,481.590.700
30. Dez. 202299,1799,8998,5699,4699,46937.100
29. Dez. 202298,93100,4498,7499,8899,881.241.300
28. Dez. 202299,3799,6998,2898,3798,37918.100
27. Dez. 202299,73100,1899,0799,3599,35815.600
23. Dez. 202298,6999,8098,3299,5699,56829.400
22. Dez. 202299,7999,7996,8298,6698,661.541.100
21. Dez. 202299,35100,5599,20100,36100,361.296.600
20. Dez. 202297,2198,8697,1598,2598,251.393.900
19. Dez. 202298,0999,0096,5797,1297,121.622.100
16. Dez. 202297,7798,4796,6697,8797,874.781.600
15. Dez. 2022100,52101,0799,2199,7599,752.068.300
14. Dez. 2022103,21104,33101,28102,07102,071.599.400
13. Dez. 2022105,01105,26102,54103,22103,221.696.800
12. Dez. 2022100,99102,6999,30102,56102,562.160.000
09. Dez. 2022100,91101,96100,35101,37101,371.575.900
08. Dez. 2022103,35103,36101,39101,60101,601.779.700
07. Dez. 2022102,84104,61102,53102,63102,631.672.100
06. Dez. 2022104,98105,39102,68103,29103,291.632.900
05. Dez. 2022107,10107,10104,01104,74104,741.472.600
02. Dez. 2022106,70107,85106,63107,68107,681.173.800
01. Dez. 2022108,50108,81107,27107,73107,731.367.400
30. Nov. 2022106,33108,26104,41108,03108,032.816.500
29. Nov. 2022105,73107,14105,20106,59106,591.022.200
28. Nov. 2022106,53107,54105,23105,55105,551.341.600
25. Nov. 2022107,44108,38107,37107,77107,77581.300
23. Nov. 2022107,47108,07106,81107,06107,061.318.400
22. Nov. 2022107,77108,76107,47108,56108,561.339.100
21. Nov. 2022105,80107,22105,55106,98106,981.303.900
21. Nov. 20221.2 Dividende
18. Nov. 2022108,34108,83106,37107,33106,131.703.000
17. Nov. 2022106,12106,88105,52106,79105,601.379.100
16. Nov. 2022107,91108,55107,47107,74106,541.188.000
15. Nov. 2022109,53110,22107,10107,91106,702.194.400
14. Nov. 2022109,75110,70108,16108,23107,022.072.200
11. Nov. 2022108,44110,96107,84110,21108,982.769.200
10. Nov. 2022105,05107,86104,61107,72106,522.290.400
09. Nov. 2022102,68103,73102,19102,42101,271.135.500
08. Nov. 2022102,93103,92101,71103,30102,152.002.300
07. Nov. 2022105,22105,54101,54103,21102,063.163.000
04. Nov. 2022103,72105,64102,82105,06103,891.961.900
03. Nov. 2022103,20103,6198,45101,83100,693.423.000
02. Nov. 2022107,15109,00105,19105,29104,113.597.900
01. Nov. 2022105,99106,80105,64106,00104,812.087.500
31. Okt. 2022104,89105,67104,27105,19104,012.510.300
28. Okt. 2022102,47105,77102,19105,27104,093.106.400
27. Okt. 2022102,04103,57101,68101,82100,681.757.500
26. Okt. 2022101,80102,81101,03101,14100,011.712.900
25. Okt. 202299,30101,6798,97101,40100,271.876.000
24. Okt. 202298,55100,5998,45100,1299,001.602.700
21. Okt. 202295,5298,4495,0098,2997,191.850.500
20. Okt. 202296,0897,5094,7495,2094,141.674.700
19. Okt. 202296,8597,8995,7696,4295,341.237.900
18. Okt. 202298,0998,8796,4897,3496,251.755.300
17. Okt. 202296,8197,7095,0895,8994,822.042.500
14. Okt. 202295,6897,8893,9694,6793,612.175.100
13. Okt. 202288,8395,6588,0595,1094,042.881.300
12. Okt. 202290,5291,4389,5690,1989,181.367.600
11. Okt. 202290,5692,3289,9990,8489,821.570.300
10. Okt. 202291,8592,6690,5591,1590,131.121.100
07. Okt. 202292,1992,5890,3791,0890,061.507.400
06. Okt. 202293,0593,9292,5692,9591,911.647.000
05. Okt. 202292,9194,2792,4993,7592,701.616.600
04. Okt. 202290,4094,3590,4094,2493,192.432.500
03. Okt. 202287,3189,6186,2389,1988,192.469.400
30. Sept. 202286,4187,8885,6285,7884,822.553.200
29. Sept. 202287,4987,6585,4686,3085,342.000.400
28. Sept. 202286,8288,9186,7688,3287,331.911.600
27. Sept. 202288,1988,9086,1887,1886,212.009.900
26. Sept. 202288,1189,2987,0587,3486,362.211.500
23. Sept. 202289,7690,0587,1788,6887,692.400.700
22. Sept. 202292,8692,8690,7790,9889,962.376.400
21. Sept. 202293,6794,8491,8691,8790,842.003.300
20. Sept. 202293,6293,7192,0093,0291,981.565.000
19. Sept. 202290,7794,5990,5894,4393,372.023.100
16. Sept. 202291,9292,3090,0791,9290,893.095.000
15. Sept. 202294,1194,9892,0792,5491,512.797.700
14. Sept. 202295,9696,4893,4094,0893,032.015.900
13. Sept. 202297,8798,8995,4595,7994,721.930.600
12. Sept. 202299,28100,4898,9599,7698,641.528.300
09. Sept. 202297,9099,0097,7898,4897,381.351.900
08. Sept. 202295,1897,0894,9696,9595,871.670.400
07. Sept. 202293,7096,1793,5595,7894,711.511.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...