Prosperity Bancshares, Inc.(R) PB
NYSE · Vereinigte Staaten · Finanzen
$66,34+0,13 (+0,20 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66,24 | +0,04 % | $65,87 | $66,32 | $65,15 | 288,29K |
| 2026-09-30 | $66,21 | -1,05 % | $67,25 | $67,89 | $65,88 | 1,17M |
| 2026-09-29 | $66,91 | -0,61 % | $67,69 | $67,69 | $66,42 | 912,20K |
| 2026-09-28 | $67,32 | -0,66 % | $67,86 | $67,93 | $67,13 | 1,20M |
| 2026-09-25 | $67,77 | +0,70 % | $67,53 | $68,23 | $67,40 | 1,03M |
| 2026-09-24 | $67,30 | +0,04 % | $67,66 | $67,78 | $66,80 | 2,77M |
| 2026-09-23 | $67,27 | -2,31 % | $68,70 | $69,20 | $67,21 | 1,79M |
| 2026-09-22 | $68,86 | -1,50 % | $70,08 | $70,40 | $68,83 | 1,20M |
| 2026-09-21 | $69,91 | -0,16 % | $70,41 | $70,59 | $69,74 | 1,11M |
| 2026-09-18 | $70,02 | -0,45 % | $69,95 | $70,44 | $69,87 | 2,93M |
| 2026-09-17 | $70,34 | 0,00 % | $70,78 | $71,26 | $70,11 | 1,16M |
| 2026-09-16 | $70,34 | -0,87 % | $71,09 | $71,25 | $69,38 | 1,20M |
| 2026-09-15 | $70,96 | -0,76 % | $71,19 | $71,73 | $70,90 | 834,30K |
| 2026-09-14 | $71,50 | +0,21 % | $71,52 | $72,09 | $71,19 | 875,80K |
| 2026-09-11 | $71,35 | -0,20 % | $72,49 | $72,72 | $70,81 | 757,70K |
| 2026-09-10 | $71,49 | +0,15 % | $71,52 | $71,52 | $70,68 | 717,10K |
| 2026-09-09 | $71,38 | -0,57 % | $72,20 | $72,20 | $71,10 | 833,10K |
| 2026-09-08 | $71,79 | -1,40 % | $72,23 | $72,56 | $71,77 | 653,00K |
| 2026-09-04 | $72,81 | +0,54 % | $73,71 | $73,71 | $72,30 | 393,00K |
| 2026-09-03 | $72,42 | +0,46 % | $72,37 | $73,01 | $71,99 | 592,90K |
| 2026-09-02 | $72,09 | +1,97 % | $71,03 | $72,37 | $70,84 | 740,80K |
| 2026-09-01 | $70,70 | -1,20 % | $71,48 | $72,20 | $70,59 | 978,60K |
| 2026-08-31 | $71,56 | -1,02 % | $72,31 | $72,49 | $71,51 | 1,19M |
| 2026-08-28 | $72,30 | -0,54 % | $73,13 | $73,37 | $72,26 | 601,90K |
| 2026-08-27 | $72,69 | -0,53 % | $72,61 | $72,85 | $72,01 | 852,60K |
| 2026-08-26 | $73,08 | +0,76 % | $74,04 | $74,04 | $72,34 | 702,40K |
| 2026-08-25 | $72,53 | -0,30 % | $73,53 | $73,66 | $72,31 | 787,80K |
| 2026-08-24 | $72,75 | -0,03 % | $72,83 | $73,65 | $72,72 | 804,40K |
| 2026-08-21 | $72,77 | +0,26 % | $72,96 | $73,19 | $72,30 | 672,60K |
| 2026-08-20 | $72,58 | -0,44 % | $72,57 | $73,50 | $72,46 | 1,00M |
| 2026-08-19 | $72,90 | -1,92 % | $74,50 | $74,50 | $72,61 | 895,70K |
| 2026-08-18 | $74,33 | -0,20 % | $74,88 | $74,88 | $73,95 | 997,50K |
| 2026-08-17 | $74,48 | -0,76 % | $74,86 | $75,33 | $74,46 | 700,20K |
| 2026-08-14 | $75,05 | +0,56 % | $74,39 | $75,21 | $74,39 | 606,40K |
| 2026-08-13 | $74,63 | +0,23 % | $75,37 | $75,37 | $74,35 | 581,10K |
| 2026-08-12 | $74,46 | +1,11 % | $73,59 | $74,68 | $73,21 | 790,80K |
| 2026-08-11 | $73,64 | +0,41 % | $73,34 | $74,09 | $73,23 | 934,10K |
| 2026-08-10 | $73,34 | -0,82 % | $74,05 | $74,10 | $73,24 | 726,50K |
| 2026-08-07 | $73,95 | -0,18 % | $73,75 | $74,45 | $73,11 | 773,60K |
| 2026-08-06 | $74,08 | -0,72 % | $75,52 | $75,52 | $73,91 | 992,70K |
| 2026-08-05 | $74,62 | -0,36 % | $75,00 | $75,29 | $74,29 | 1,24M |
| 2026-08-04 | $74,89 | -0,48 % | $74,97 | $75,87 | $74,50 | 1,30M |
| 2026-08-03 | $75,25 | +0,51 % | $73,60 | $75,60 | $73,60 | 758,30K |
| 2026-07-31 | $74,87 | +0,07 % | $75,00 | $75,33 | $74,26 | 988,90K |
| 2026-07-30 | $74,82 | +0,79 % | $75,00 | $75,25 | $74,40 | 952,50K |
| 2026-07-29 | $74,23 | +0,92 % | $72,90 | $74,98 | $72,24 | 1,50M |
| 2026-07-28 | $73,55 | +1,39 % | $72,69 | $73,72 | $72,52 | 1,32M |
| 2026-07-27 | $72,54 | -0,83 % | $73,33 | $73,70 | $72,51 | 1,24M |
| 2026-07-24 | $73,15 | +0,65 % | $72,96 | $73,55 | $72,39 | 885,90K |
| 2026-07-23 | $72,68 | -0,52 % | $73,13 | $73,22 | $71,41 | 902,20K |
| 2026-07-22 | $73,06 | -0,14 % | $73,12 | $73,37 | $72,31 | 637,60K |
| 2026-07-21 | $73,16 | +0,25 % | $72,64 | $73,18 | $71,68 | 992,90K |
| 2026-07-20 | $72,98 | -0,69 % | $73,44 | $73,57 | $72,66 | 706,40K |
| 2026-07-17 | $73,49 | -1,66 % | $74,49 | $75,00 | $73,14 | 883,90K |
| 2026-07-16 | $74,73 | +3,09 % | $72,67 | $74,79 | $72,64 | 998,10K |
| 2026-07-15 | $72,49 | -0,01 % | $72,78 | $73,60 | $72,10 | 724,60K |
| 2026-07-14 | $72,50 | -0,25 % | $72,67 | $73,06 | $72,12 | 1,11M |
| 2026-07-13 | $72,68 | +0,96 % | $72,34 | $72,78 | $71,97 | 922,00K |
| 2026-07-10 | $71,99 | +0,69 % | $71,75 | $72,41 | $71,52 | 996,20K |
| 2026-07-09 | $71,50 | +1,52 % | $70,53 | $71,96 | $70,33 | 1,32M |
| 2026-07-08 | $70,43 | -2,19 % | $71,74 | $71,74 | $69,90 | 1,50M |
| 2026-07-07 | $72,01 | +1,31 % | $71,15 | $72,63 | $70,86 | 1,32M |
| 2026-07-06 | $71,08 | +0,25 % | $69,80 | $71,10 | $69,79 | 3,01M |
| 2026-07-02 | $70,90 | -3,37 % | $73,64 | $73,80 | $70,74 | 4,75M |
| 2026-07-01 | $73,37 | +0,47 % | $73,12 | $73,98 | $72,59 | 1,95M |
| 2026-06-30 | $73,03 | -0,67 % | $73,14 | $73,52 | $72,19 | 3,56M |
| 2026-06-29 | $73,52 | -1,13 % | $73,87 | $74,28 | $73,23 | 1,35M |
| 2026-06-26 | $74,36 | +1,34 % | $73,49 | $74,37 | $72,84 | 1,50M |
| 2026-06-25 | $73,38 | +1,07 % | $72,44 | $73,39 | $72,30 | 1,34M |
| 2026-06-24 | $72,60 | +0,39 % | $72,14 | $73,13 | $72,14 | 1,17M |
| 2026-06-23 | $72,32 | +1,05 % | $71,92 | $72,40 | $71,40 | 1,29M |
| 2026-06-22 | $71,57 | +0,53 % | $71,24 | $71,88 | $70,93 | 826,60K |
| 2026-06-18 | $71,19 | +0,58 % | $71,19 | $71,86 | $70,80 | 1,62M |
| 2026-06-17 | $70,78 | -1,15 % | $71,41 | $72,20 | $70,12 | 1,25M |
| 2026-06-16 | $71,60 | +0,62 % | $71,67 | $72,30 | $71,45 | 674,50K |
| 2026-06-15 | $71,16 | -2,08 % | $72,33 | $72,76 | $71,03 | 981,20K |
| 2026-06-12 | $72,67 | +1,58 % | $71,96 | $72,70 | $71,79 | 898,40K |
| 2026-06-11 | $71,54 | +0,60 % | $71,49 | $71,88 | $70,63 | 744,80K |
| 2026-06-10 | $71,11 | +0,89 % | $70,72 | $71,77 | $70,59 | 1,11M |
| 2026-06-09 | $70,48 | +1,29 % | $70,43 | $71,39 | $69,84 | 1,05M |
| 2026-06-08 | $69,58 | +0,32 % | $70,09 | $70,09 | $69,16 | 1,19M |
| 2026-06-05 | $69,36 | +0,89 % | $69,09 | $70,10 | $68,67 | 1,23M |
| 2026-06-04 | $68,75 | +1,78 % | $67,49 | $69,26 | $67,49 | 1,01M |
| 2026-06-03 | $67,55 | -1,60 % | $68,28 | $68,36 | $67,22 | 761,30K |
| 2026-06-02 | $68,65 | +1,84 % | $67,43 | $68,86 | $66,67 | 967,90K |
| 2026-06-01 | $67,41 | -2,25 % | $68,15 | $68,67 | $67,12 | 959,70K |
| 2026-05-29 | $68,96 | -0,50 % | $69,39 | $69,39 | $68,75 | 935,20K |
| 2026-05-28 | $69,31 | +0,57 % | $68,86 | $69,39 | $68,06 | 577,50K |
| 2026-05-27 | $68,92 | -1,33 % | $69,88 | $70,06 | $68,75 | 586,80K |
| 2026-05-26 | $69,85 | +1,10 % | $69,28 | $70,05 | $69,22 | 888,70K |