Primerica, Inc. PRI
NYSE · Vereinigte Staaten · Finanzen
$272,39-3,49 (-1,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $272,39 | -1,27 % | $275,59 | $277,14 | $272,21 | 201,70K |
| 2026-09-29 | $275,88 | +0,16 % | $274,12 | $276,34 | $272,81 | 158,70K |
| 2026-09-28 | $275,45 | -0,05 % | $276,18 | $276,18 | $273,58 | 153,40K |
| 2026-09-25 | $275,59 | +0,41 % | $274,90 | $277,09 | $273,88 | 143,90K |
| 2026-09-24 | $274,46 | -0,09 % | $276,18 | $278,23 | $273,61 | 217,60K |
| 2026-09-23 | $274,71 | -0,34 % | $274,75 | $278,90 | $274,14 | 249,00K |
| 2026-09-22 | $275,65 | -3,45 % | $286,20 | $287,74 | $275,45 | 324,80K |
| 2026-09-21 | $285,51 | -1,75 % | $291,86 | $292,73 | $285,18 | 214,40K |
| 2026-09-18 | $290,59 | +0,09 % | $287,24 | $290,87 | $286,13 | 459,90K |
| 2026-09-17 | $290,33 | -0,54 % | $294,14 | $294,81 | $290,33 | 219,30K |
| 2026-09-16 | $291,91 | -0,38 % | $292,27 | $295,61 | $288,51 | 199,10K |
| 2026-09-15 | $293,01 | -0,81 % | $294,58 | $296,95 | $292,90 | 186,40K |
| 2026-09-14 | $295,40 | +1,01 % | $295,32 | $296,99 | $291,00 | 188,60K |
| 2026-09-11 | $292,44 | +1,18 % | $292,69 | $294,03 | $289,45 | 169,30K |
| 2026-09-10 | $289,04 | +0,36 % | $290,35 | $290,85 | $288,27 | 120,70K |
| 2026-09-09 | $288,01 | -0,80 % | $289,06 | $289,95 | $286,78 | 132,50K |
| 2026-09-08 | $290,33 | -1,79 % | $292,12 | $293,64 | $289,31 | 158,70K |
| 2026-09-04 | $295,62 | -0,74 % | $295,30 | $298,88 | $294,69 | 180,70K |
| 2026-09-03 | $297,83 | +1,47 % | $296,45 | $300,06 | $296,45 | 140,80K |
| 2026-09-02 | $293,51 | +1,09 % | $291,53 | $295,65 | $291,51 | 130,80K |
| 2026-09-01 | $290,35 | +0,94 % | $288,64 | $291,47 | $287,00 | 208,00K |
| 2026-08-31 | $287,65 | -0,94 % | $289,47 | $291,78 | $286,93 | 184,10K |
| 2026-08-28 | $290,39 | -0,36 % | $292,85 | $294,45 | $289,61 | 196,30K |
| 2026-08-27 | $291,44 | -3,21 % | $295,73 | $298,96 | $288,99 | 276,70K |
| 2026-08-26 | $301,09 | +1,13 % | $297,86 | $303,20 | $297,86 | 225,30K |
| 2026-08-25 | $297,72 | -0,75 % | $300,89 | $300,89 | $296,86 | 167,60K |
| 2026-08-24 | $299,98 | +1,41 % | $297,04 | $302,50 | $297,04 | 139,50K |
| 2026-08-21 | $295,82 | -0,68 % | $298,42 | $299,46 | $294,49 | 157,90K |
| 2026-08-20 | $297,86 | -1,03 % | $300,08 | $302,81 | $297,00 | 143,90K |
| 2026-08-19 | $300,97 | -2,35 % | $307,92 | $309,24 | $299,57 | 178,60K |
| 2026-08-18 | $308,21 | -0,55 % | $312,43 | $312,43 | $307,56 | 168,60K |
| 2026-08-17 | $309,92 | -1,20 % | $312,65 | $316,77 | $308,85 | 149,50K |
| 2026-08-14 | $313,69 | +0,32 % | $313,02 | $314,42 | $311,22 | 150,40K |
| 2026-08-13 | $312,68 | +0,59 % | $312,35 | $313,95 | $309,60 | 149,00K |
| 2026-08-12 | $310,84 | -0,62 % | $311,04 | $314,94 | $307,87 | 191,20K |
| 2026-08-11 | $312,79 | -0,23 % | $312,34 | $316,06 | $311,20 | 148,40K |
| 2026-08-10 | $313,52 | -2,45 % | $320,20 | $323,92 | $313,10 | 221,60K |
| 2026-08-07 | $321,38 | -1,54 % | $324,27 | $324,34 | $318,77 | 180,80K |
| 2026-08-06 | $326,41 | +1,82 % | $323,00 | $327,28 | $319,17 | 301,30K |
| 2026-08-05 | $320,59 | +0,77 % | $319,42 | $322,61 | $317,45 | 172,30K |
| 2026-08-04 | $318,15 | +0,28 % | $314,02 | $320,79 | $311,20 | 214,10K |
| 2026-08-03 | $317,25 | -0,85 % | $321,52 | $325,79 | $316,94 | 212,90K |
| 2026-07-31 | $319,96 | -1,04 % | $322,74 | $326,78 | $319,89 | 197,90K |
| 2026-07-30 | $323,32 | -0,03 % | $324,10 | $326,67 | $318,59 | 157,10K |
| 2026-07-29 | $323,43 | +0,56 % | $319,11 | $325,56 | $318,00 | 183,60K |
| 2026-07-28 | $321,64 | +2,20 % | $316,40 | $323,45 | $316,40 | 180,90K |
| 2026-07-27 | $314,71 | +0,04 % | $315,44 | $317,94 | $312,91 | 150,10K |
| 2026-07-24 | $314,59 | +2,08 % | $309,03 | $314,81 | $308,75 | 128,50K |
| 2026-07-23 | $308,18 | -1,49 % | $310,28 | $310,53 | $305,01 | 201,80K |
| 2026-07-22 | $312,84 | +1,07 % | $311,69 | $313,34 | $309,88 | 168,10K |
| 2026-07-21 | $309,53 | +0,04 % | $308,51 | $310,34 | $305,64 | 135,10K |
| 2026-07-20 | $309,41 | -0,36 % | $310,30 | $311,73 | $308,67 | 130,80K |
| 2026-07-17 | $310,54 | -0,71 % | $312,12 | $317,69 | $310,46 | 138,60K |
| 2026-07-16 | $312,75 | +2,45 % | $306,85 | $312,94 | $306,28 | 185,00K |
| 2026-07-15 | $305,26 | -0,46 % | $305,80 | $309,78 | $302,64 | 195,20K |
| 2026-07-14 | $306,66 | -1,15 % | $308,77 | $312,16 | $306,35 | 173,70K |
| 2026-07-13 | $310,22 | +1,86 % | $307,46 | $310,50 | $305,59 | 160,50K |
| 2026-07-10 | $304,56 | -0,54 % | $307,63 | $308,55 | $302,65 | 170,40K |
| 2026-07-09 | $306,20 | +2,16 % | $300,32 | $306,63 | $300,32 | 178,50K |
| 2026-07-08 | $299,73 | -0,93 % | $302,64 | $304,77 | $299,22 | 199,60K |
| 2026-07-07 | $302,55 | +1,13 % | $300,00 | $305,14 | $298,80 | 192,10K |
| 2026-07-06 | $299,18 | +0,71 % | $297,98 | $299,69 | $296,21 | 147,10K |
| 2026-07-02 | $297,06 | +1,86 % | $293,08 | $297,23 | $289,34 | 165,60K |
| 2026-07-01 | $291,63 | +2,61 % | $285,67 | $291,95 | $285,63 | 210,60K |
| 2026-06-30 | $284,20 | -0,99 % | $286,80 | $287,25 | $284,11 | 185,80K |
| 2026-06-29 | $287,05 | +1,11 % | $282,84 | $287,79 | $280,20 | 230,00K |
| 2026-06-26 | $283,89 | +0,90 % | $282,57 | $284,33 | $281,22 | 282,70K |
| 2026-06-25 | $281,37 | -0,05 % | $281,68 | $287,69 | $279,84 | 187,80K |
| 2026-06-24 | $281,52 | -0,78 % | $284,12 | $285,56 | $279,00 | 247,60K |
| 2026-06-23 | $283,72 | +1,30 % | $281,87 | $286,99 | $280,00 | 224,80K |
| 2026-06-22 | $280,07 | -0,61 % | $282,32 | $286,28 | $278,93 | 275,10K |
| 2026-06-18 | $281,78 | +0,16 % | $282,84 | $282,86 | $279,10 | 573,50K |
| 2026-06-17 | $281,33 | -0,53 % | $280,67 | $285,00 | $280,60 | 190,70K |
| 2026-06-16 | $282,84 | +0,78 % | $281,99 | $284,37 | $280,75 | 189,50K |
| 2026-06-15 | $280,64 | -0,49 % | $282,38 | $283,04 | $279,00 | 184,80K |
| 2026-06-12 | $282,01 | +1,09 % | $280,49 | $284,86 | $280,00 | 208,60K |
| 2026-06-11 | $278,96 | +0,91 % | $278,73 | $281,29 | $278,12 | 168,90K |
| 2026-06-10 | $276,45 | +1,71 % | $272,75 | $278,19 | $272,37 | 202,60K |
| 2026-06-09 | $271,79 | +3,34 % | $265,09 | $272,95 | $265,09 | 237,70K |
| 2026-06-08 | $263,01 | -1,06 % | $264,05 | $266,47 | $262,17 | 176,00K |
| 2026-06-05 | $265,84 | +3,09 % | $259,86 | $266,59 | $259,86 | 195,00K |
| 2026-06-04 | $257,87 | +1,09 % | $259,12 | $261,71 | $257,53 | 219,10K |
| 2026-06-03 | $255,10 | -1,89 % | $257,75 | $259,98 | $252,63 | 241,90K |
| 2026-06-02 | $260,02 | -2,46 % | $266,05 | $267,00 | $259,21 | 258,40K |
| 2026-06-01 | $266,59 | -1,25 % | $266,73 | $270,48 | $266,01 | 236,60K |
| 2026-05-29 | $269,97 | +0,80 % | $267,42 | $272,26 | $266,77 | 247,10K |
| 2026-05-28 | $267,82 | -1,30 % | $268,89 | $271,94 | $266,75 | 198,70K |
| 2026-05-27 | $271,36 | -2,60 % | $278,64 | $280,63 | $270,40 | 173,10K |
| 2026-05-26 | $278,59 | -0,41 % | $278,90 | $281,19 | $277,62 | 127,10K |
| 2026-05-22 | $279,75 | -0,44 % | $281,37 | $282,75 | $279,18 | 116,40K |