Prudential Financial, Inc. PRU
NYSE · Vereinigte Staaten · Finanzen
$113,58-1,48 (-1,29 %)
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 | $113,58 | -1,29 % | $114,93 | $115,88 | $113,49 | 1,58M |
| 2026-09-29 | $115,06 | -0,89 % | $115,58 | $116,36 | $114,42 | 1,46M |
| 2026-09-28 | $116,09 | -2,81 % | $118,62 | $119,22 | $115,44 | 1,51M |
| 2026-09-25 | $119,45 | +0,59 % | $119,17 | $119,58 | $117,69 | 1,02M |
| 2026-09-24 | $118,75 | +0,99 % | $118,44 | $119,65 | $118,17 | 1,68M |
| 2026-09-23 | $117,59 | -0,06 % | $117,08 | $119,36 | $116,99 | 1,40M |
| 2026-09-22 | $117,66 | -0,73 % | $119,00 | $119,00 | $116,27 | 1,41M |
| 2026-09-21 | $118,53 | +0,11 % | $119,25 | $119,77 | $118,45 | 1,15M |
| 2026-09-18 | $118,40 | +0,40 % | $116,96 | $118,60 | $116,27 | 3,15M |
| 2026-09-17 | $117,93 | +0,76 % | $118,27 | $118,82 | $117,45 | 1,21M |
| 2026-09-16 | $117,04 | -1,90 % | $119,16 | $119,62 | $115,32 | 2,22M |
| 2026-09-15 | $119,31 | -0,16 % | $119,34 | $119,72 | $118,26 | 1,32M |
| 2026-09-14 | $119,50 | +0,22 % | $119,23 | $120,00 | $118,80 | 978,00K |
| 2026-09-11 | $119,24 | +0,64 % | $120,00 | $120,27 | $117,44 | 1,17M |
| 2026-09-10 | $118,48 | +0,76 % | $117,91 | $118,96 | $117,41 | 1,53M |
| 2026-09-09 | $117,59 | -1,50 % | $119,03 | $119,68 | $116,73 | 2,37M |
| 2026-09-08 | $119,38 | -2,16 % | $121,05 | $121,44 | $119,36 | 1,19M |
| 2026-09-04 | $122,02 | -0,96 % | $122,07 | $123,57 | $119,99 | 1,41M |
| 2026-09-03 | $123,20 | +2,80 % | $121,17 | $123,35 | $121,01 | 1,54M |
| 2026-09-02 | $119,84 | +2,30 % | $117,40 | $120,78 | $117,40 | 1,53M |
| 2026-09-01 | $117,14 | -0,39 % | $118,14 | $119,30 | $116,61 | 1,45M |
| 2026-08-31 | $117,60 | -1,83 % | $119,37 | $119,37 | $117,58 | 2,44M |
| 2026-08-28 | $119,79 | -0,48 % | $121,21 | $121,60 | $119,74 | 1,25M |
| 2026-08-27 | $120,37 | +0,11 % | $119,74 | $120,56 | $119,04 | 1,33M |
| 2026-08-26 | $120,24 | +0,07 % | $119,85 | $120,96 | $119,25 | 1,54M |
| 2026-08-25 | $120,15 | -2,05 % | $121,64 | $121,64 | $117,95 | 2,04M |
| 2026-08-24 | $122,67 | +1,25 % | $121,15 | $122,80 | $121,15 | 1,64M |
| 2026-08-21 | $121,15 | +0,46 % | $121,50 | $122,55 | $120,66 | 2,21M |
| 2026-08-20 | $120,59 | -1,33 % | $122,22 | $122,62 | $120,50 | 1,49M |
| 2026-08-19 | $122,22 | -1,86 % | $124,71 | $125,18 | $122,10 | 1,28M |
| 2026-08-18 | $124,54 | -0,02 % | $125,52 | $126,20 | $124,50 | 1,32M |
| 2026-08-17 | $124,56 | -0,46 % | $125,02 | $126,33 | $124,38 | 1,24M |
| 2026-08-14 | $125,13 | +0,30 % | $124,89 | $125,52 | $124,41 | 1,21M |
| 2026-08-13 | $124,75 | +1,64 % | $123,44 | $124,93 | $122,98 | 1,16M |
| 2026-08-12 | $122,74 | +0,34 % | $122,04 | $123,27 | $121,54 | 1,32M |
| 2026-08-11 | $122,32 | +0,17 % | $122,00 | $123,65 | $121,31 | 1,81M |
| 2026-08-10 | $122,11 | +0,68 % | $120,54 | $122,26 | $120,54 | 1,31M |
| 2026-08-07 | $121,28 | -0,18 % | $121,00 | $122,51 | $120,31 | 2,08M |
| 2026-08-06 | $121,50 | +1,12 % | $121,20 | $121,86 | $119,54 | 2,35M |
| 2026-08-05 | $120,16 | -2,74 % | $124,04 | $127,72 | $117,63 | 4,94M |
| 2026-08-04 | $123,54 | +0,46 % | $120,90 | $123,70 | $120,00 | 2,04M |
| 2026-08-03 | $122,98 | +0,74 % | $122,62 | $123,60 | $122,49 | 2,06M |
| 2026-07-31 | $122,08 | -0,56 % | $122,29 | $123,13 | $121,50 | 2,33M |
| 2026-07-30 | $122,77 | +0,11 % | $123,23 | $123,63 | $122,01 | 2,12M |
| 2026-07-29 | $122,63 | -1,05 % | $123,14 | $124,50 | $122,07 | 2,15M |
| 2026-07-28 | $123,93 | +1,67 % | $122,00 | $124,57 | $121,60 | 2,04M |
| 2026-07-27 | $121,89 | +1,61 % | $120,62 | $122,57 | $120,62 | 2,25M |
| 2026-07-24 | $119,96 | +1,80 % | $117,35 | $119,99 | $117,07 | 1,69M |
| 2026-07-23 | $117,84 | -0,85 % | $118,50 | $118,86 | $116,83 | 1,23M |
| 2026-07-22 | $118,85 | +0,22 % | $119,00 | $120,59 | $118,23 | 1,73M |
| 2026-07-21 | $118,59 | +0,53 % | $117,77 | $118,63 | $117,01 | 1,49M |
| 2026-07-20 | $117,97 | -0,92 % | $119,05 | $119,41 | $117,70 | 1,76M |
| 2026-07-17 | $119,07 | +0,69 % | $117,73 | $120,53 | $117,35 | 1,83M |
| 2026-07-16 | $118,25 | +2,79 % | $115,86 | $118,27 | $115,36 | 1,93M |
| 2026-07-15 | $115,04 | +0,22 % | $114,68 | $115,52 | $113,64 | 1,61M |
| 2026-07-14 | $114,79 | -1,19 % | $115,12 | $115,65 | $114,62 | 1,35M |
| 2026-07-13 | $116,17 | +0,69 % | $116,51 | $117,16 | $115,86 | 1,81M |
| 2026-07-10 | $115,37 | +0,32 % | $116,11 | $116,25 | $114,77 | 1,31M |
| 2026-07-09 | $115,00 | +2,07 % | $113,79 | $116,70 | $113,71 | 2,40M |
| 2026-07-08 | $112,67 | -2,42 % | $115,50 | $115,92 | $112,44 | 1,30M |
| 2026-07-07 | $115,47 | +1,04 % | $114,88 | $116,50 | $114,73 | 1,44M |
| 2026-07-06 | $114,28 | +1,18 % | $113,05 | $114,44 | $112,77 | 1,74M |
| 2026-07-02 | $112,95 | +1,69 % | $111,65 | $113,00 | $111,01 | 1,54M |
| 2026-07-01 | $111,07 | +2,91 % | $108,38 | $111,69 | $108,09 | 1,82M |
| 2026-06-30 | $107,93 | -1,16 % | $108,75 | $109,24 | $107,75 | 1,57M |
| 2026-06-29 | $109,20 | +0,88 % | $107,96 | $109,27 | $107,78 | 1,71M |
| 2026-06-26 | $108,25 | +1,14 % | $107,35 | $109,01 | $107,26 | 2,99M |
| 2026-06-25 | $107,03 | +0,72 % | $106,94 | $109,14 | $106,50 | 1,36M |
| 2026-06-24 | $106,26 | -2,05 % | $109,00 | $109,12 | $105,19 | 2,10M |
| 2026-06-23 | $108,48 | +0,20 % | $108,13 | $108,76 | $107,82 | 1,38M |
| 2026-06-22 | $108,26 | +1,62 % | $107,07 | $109,35 | $106,19 | 2,17M |
| 2026-06-18 | $106,53 | -0,45 % | $107,74 | $108,00 | $106,47 | 3,58M |
| 2026-06-17 | $107,01 | -1,97 % | $108,72 | $109,40 | $106,69 | 1,79M |
| 2026-06-16 | $109,16 | +0,43 % | $109,72 | $110,89 | $108,85 | 2,21M |
| 2026-06-15 | $108,69 | +0,18 % | $109,00 | $109,66 | $108,58 | 2,20M |
| 2026-06-12 | $108,50 | +1,87 % | $107,14 | $108,56 | $106,76 | 1,84M |
| 2026-06-11 | $106,51 | +1,27 % | $105,67 | $106,97 | $104,99 | 1,75M |
| 2026-06-10 | $105,17 | +1,42 % | $103,93 | $106,10 | $103,70 | 1,68M |
| 2026-06-09 | $103,70 | -0,02 % | $102,99 | $104,67 | $102,60 | 1,99M |
| 2026-06-08 | $103,72 | -0,86 % | $104,33 | $105,15 | $103,64 | 1,42M |
| 2026-06-05 | $104,62 | +1,26 % | $103,59 | $105,18 | $103,50 | 2,18M |
| 2026-06-04 | $103,32 | +2,51 % | $101,92 | $103,87 | $101,68 | 1,60M |
| 2026-06-03 | $100,79 | -1,88 % | $101,78 | $102,13 | $100,40 | 1,82M |
| 2026-06-02 | $102,72 | +2,22 % | $101,00 | $103,29 | $100,54 | 1,94M |
| 2026-06-01 | $100,49 | -0,15 % | $99,98 | $101,37 | $99,63 | 1,55M |
| 2026-05-29 | $100,64 | +0,03 % | $100,83 | $102,30 | $100,31 | 3,71M |
| 2026-05-28 | $100,61 | -0,87 % | $101,40 | $102,11 | $100,51 | 1,92M |
| 2026-05-27 | $101,49 | -1,10 % | $102,77 | $103,18 | $101,21 | 1,47M |
| 2026-05-26 | $102,62 | -1,44 % | $102,79 | $103,50 | $102,47 | 1,40M |
| 2026-05-22 | $104,12 | -0,12 % | $104,34 | $104,91 | $104,02 | 1,30M |