Prologis, Inc. PLD
NYSE · Vereinigte Staaten · Finanzen
$127,64-2,20 (-1,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $129,84 | -2,09 % | $133,07 | $133,14 | $129,69 | 6,12M |
| 2026-09-29 | $132,61 | +0,13 % | $131,71 | $133,19 | $130,71 | 4,15M |
| 2026-09-28 | $132,44 | -0,46 % | $133,09 | $134,34 | $132,22 | 3,05M |
| 2026-09-25 | $133,05 | -0,58 % | $133,94 | $134,36 | $132,72 | 2,54M |
| 2026-09-24 | $133,82 | -0,10 % | $133,90 | $134,79 | $133,65 | 2,76M |
| 2026-09-23 | $133,96 | -1,41 % | $134,75 | $135,62 | $133,81 | 3,17M |
| 2026-09-22 | $135,88 | +0,04 % | $135,34 | $136,27 | $134,61 | 2,74M |
| 2026-09-21 | $135,82 | +0,73 % | $135,00 | $136,49 | $134,52 | 3,13M |
| 2026-09-18 | $134,84 | -0,25 % | $133,37 | $134,91 | $133,25 | 7,64M |
| 2026-09-17 | $135,18 | +1,08 % | $134,72 | $135,56 | $134,00 | 3,16M |
| 2026-09-16 | $133,74 | -1,55 % | $135,00 | $135,97 | $132,84 | 2,90M |
| 2026-09-15 | $135,84 | +0,48 % | $135,35 | $136,00 | $133,67 | 3,53M |
| 2026-09-14 | $135,19 | -0,41 % | $134,00 | $135,82 | $133,13 | 4,11M |
| 2026-09-11 | $135,75 | +1,00 % | $135,80 | $136,28 | $134,65 | 2,38M |
| 2026-09-10 | $134,41 | -0,92 % | $134,92 | $136,48 | $134,32 | 2,87M |
| 2026-09-09 | $135,66 | -2,04 % | $137,15 | $137,91 | $135,11 | 3,84M |
| 2026-09-08 | $138,48 | +0,83 % | $136,94 | $138,98 | $136,40 | 2,64M |
| 2026-09-04 | $137,34 | -0,73 % | $138,00 | $138,59 | $137,23 | 2,27M |
| 2026-09-03 | $138,35 | +1,29 % | $137,22 | $138,35 | $136,40 | 3,47M |
| 2026-09-02 | $136,59 | -2,21 % | $138,57 | $138,57 | $136,36 | 3,62M |
| 2026-09-01 | $139,68 | -0,17 % | $139,47 | $140,07 | $138,66 | 3,10M |
| 2026-08-31 | $139,92 | -0,55 % | $140,00 | $140,36 | $138,96 | 3,71M |
| 2026-08-28 | $140,70 | -0,81 % | $142,38 | $142,44 | $140,41 | 1,86M |
| 2026-08-27 | $141,85 | -0,52 % | $141,46 | $142,87 | $141,02 | 2,86M |
| 2026-08-26 | $142,59 | -0,52 % | $143,39 | $143,82 | $142,00 | 3,83M |
| 2026-08-25 | $143,33 | -0,02 % | $143,49 | $143,54 | $141,97 | 2,94M |
| 2026-08-24 | $143,36 | +1,10 % | $142,33 | $143,51 | $141,56 | 2,90M |
| 2026-08-21 | $141,80 | +0,80 % | $141,57 | $141,86 | $140,26 | 3,18M |
| 2026-08-20 | $140,68 | -0,44 % | $141,30 | $142,04 | $140,46 | 3,17M |
| 2026-08-19 | $141,30 | +0,91 % | $140,16 | $141,60 | $139,89 | 2,80M |
| 2026-08-18 | $140,02 | -0,43 % | $140,28 | $141,30 | $139,78 | 2,75M |
| 2026-08-17 | $140,62 | -0,29 % | $141,00 | $141,00 | $139,35 | 2,25M |
| 2026-08-14 | $141,03 | -0,13 % | $140,76 | $141,70 | $140,50 | 2,05M |
| 2026-08-13 | $141,21 | +0,34 % | $140,47 | $142,37 | $140,47 | 3,06M |
| 2026-08-12 | $140,73 | +0,88 % | $140,08 | $140,89 | $138,40 | 3,17M |
| 2026-08-11 | $139,50 | +0,53 % | $138,13 | $140,16 | $137,31 | 3,36M |
| 2026-08-10 | $138,76 | -1,00 % | $138,11 | $139,18 | $137,22 | 4,13M |
| 2026-08-07 | $140,16 | +0,73 % | $139,32 | $140,42 | $138,25 | 4,58M |
| 2026-08-06 | $139,14 | -1,15 % | $140,28 | $141,17 | $138,63 | 5,23M |
| 2026-08-05 | $140,76 | +1,23 % | $139,80 | $141,51 | $138,55 | 13,25M |
| 2026-08-04 | $139,05 | -3,54 % | $139,85 | $141,47 | $138,91 | 16,28M |
| 2026-08-03 | $144,15 | -0,32 % | $144,77 | $144,88 | $142,96 | 2,74M |
| 2026-07-31 | $144,61 | -1,08 % | $146,00 | $146,00 | $143,59 | 3,24M |
| 2026-07-30 | $146,19 | +0,49 % | $146,22 | $146,75 | $144,18 | 5,28M |
| 2026-07-29 | $145,47 | -1,12 % | $146,59 | $146,85 | $143,34 | 4,09M |
| 2026-07-28 | $147,12 | -0,10 % | $147,01 | $149,16 | $146,04 | 5,67M |
| 2026-07-27 | $147,26 | -0,25 % | $147,29 | $147,83 | $145,35 | 4,11M |
| 2026-07-24 | $147,63 | +1,73 % | $145,10 | $148,35 | $144,00 | 6,40M |
| 2026-07-23 | $145,12 | +0,29 % | $143,47 | $145,79 | $142,32 | 7,44M |
| 2026-07-22 | $144,70 | -3,49 % | $148,65 | $149,07 | $144,10 | 6,65M |
| 2026-07-21 | $149,94 | +1,67 % | $148,11 | $150,02 | $146,72 | 3,26M |
| 2026-07-20 | $147,48 | -1,54 % | $149,00 | $149,61 | $146,47 | 3,11M |
| 2026-07-17 | $149,79 | -0,18 % | $150,05 | $153,35 | $148,00 | 4,82M |
| 2026-07-16 | $150,06 | +4,63 % | $145,00 | $150,06 | $144,19 | 6,24M |
| 2026-07-15 | $143,42 | +0,65 % | $143,01 | $144,34 | $141,62 | 4,87M |
| 2026-07-14 | $142,49 | +0,23 % | $142,00 | $143,41 | $141,58 | 3,59M |
| 2026-07-13 | $142,16 | +0,92 % | $141,38 | $142,90 | $140,65 | 2,83M |
| 2026-07-10 | $140,87 | -0,35 % | $142,61 | $142,75 | $138,78 | 2,40M |
| 2026-07-09 | $141,36 | +0,26 % | $141,02 | $142,70 | $140,73 | 3,68M |
| 2026-07-08 | $141,00 | -1,82 % | $142,44 | $143,08 | $140,26 | 3,99M |
| 2026-07-07 | $143,61 | +2,43 % | $140,81 | $143,86 | $140,41 | 3,48M |
| 2026-07-06 | $140,20 | +0,55 % | $139,21 | $140,28 | $138,10 | 3,15M |
| 2026-07-02 | $139,43 | +1,92 % | $138,36 | $139,50 | $136,86 | 2,91M |
| 2026-07-01 | $136,80 | +0,98 % | $135,68 | $138,80 | $135,10 | 3,14M |
| 2026-06-30 | $135,47 | -2,46 % | $137,54 | $138,37 | $135,22 | 5,58M |
| 2026-06-29 | $138,89 | -0,77 % | $139,06 | $139,50 | $136,81 | 3,34M |
| 2026-06-26 | $139,97 | -0,40 % | $141,46 | $141,87 | $138,98 | 6,24M |
| 2026-06-25 | $140,53 | -0,24 % | $141,85 | $142,37 | $138,36 | 3,91M |
| 2026-06-24 | $140,87 | -3,02 % | $145,17 | $145,55 | $137,67 | 5,99M |
| 2026-06-23 | $145,25 | +0,99 % | $143,61 | $146,16 | $143,39 | 3,12M |
| 2026-06-22 | $143,83 | +2,34 % | $140,66 | $144,81 | $140,31 | 4,23M |
| 2026-06-18 | $140,54 | -0,28 % | $139,95 | $141,49 | $139,43 | 6,70M |
| 2026-06-17 | $140,94 | -3,55 % | $145,03 | $146,12 | $140,59 | 4,44M |
| 2026-06-16 | $146,12 | -1,60 % | $148,03 | $148,46 | $145,32 | 3,22M |
| 2026-06-15 | $148,50 | -0,16 % | $149,24 | $150,18 | $148,24 | 4,18M |
| 2026-06-12 | $148,74 | +1,05 % | $148,41 | $149,70 | $147,85 | 2,45M |
| 2026-06-11 | $147,19 | +0,97 % | $147,01 | $148,46 | $145,71 | 3,49M |
| 2026-06-10 | $145,77 | -1,19 % | $147,67 | $148,10 | $145,74 | 3,05M |
| 2026-06-09 | $147,52 | +3,32 % | $144,20 | $148,29 | $143,00 | 5,18M |
| 2026-06-08 | $142,78 | -1,22 % | $144,50 | $145,16 | $142,03 | 3,97M |
| 2026-06-05 | $144,54 | +0,52 % | $142,57 | $145,72 | $142,55 | 5,44M |
| 2026-06-04 | $143,79 | +1,39 % | $143,61 | $144,39 | $141,49 | 3,65M |
| 2026-06-03 | $141,82 | +1,00 % | $139,29 | $142,66 | $138,99 | 4,05M |
| 2026-06-02 | $140,41 | +1,00 % | $139,01 | $140,43 | $137,22 | 3,13M |
| 2026-06-01 | $139,02 | -3,10 % | $141,59 | $142,15 | $138,92 | 2,98M |
| 2026-05-29 | $143,47 | -1,49 % | $145,29 | $145,54 | $142,22 | 7,95M |
| 2026-05-28 | $145,64 | -0,60 % | $145,42 | $147,10 | $144,52 | 2,89M |
| 2026-05-27 | $146,52 | -0,29 % | $147,03 | $147,47 | $146,03 | 3,12M |
| 2026-05-26 | $146,94 | +0,71 % | $146,99 | $147,93 | $146,51 | 2,48M |
| 2026-05-22 | $145,90 | +0,88 % | $145,43 | $146,27 | $144,40 | 2,33M |