Börse:
119,920$
1,93%
Echtzeit-Aktienkurs Prologis Inc.
Bid:
119,582$
Ask:
120,259$
Aktienkurse zur Prologis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 117,89 | 120,38 | 117,25 | 120,03 | 2,02% | 2.672.744,00 |
| 30.06.2022 | 117,26 | 119,16 | 115,35 | 117,65 | -0,56% | 4.525.867,00 |
| 29.06.2022 | 118,35 | 118,77 | 116,62 | 118,31 | -0,55% | 2.828.345,00 |
| 28.06.2022 | 121,67 | 123,10 | 118,59 | 118,96 | -1,04% | 3.369.377,00 |
| 27.06.2022 | 122,27 | 122,82 | 119,78 | 120,21 | -1,94% | 3.782.125,00 |
| 24.06.2022 | 119,50 | 122,63 | 118,43 | 122,59 | 3,68% | 4.716.722,00 |
| 23.06.2022 | 116,33 | 118,75 | 115,47 | 118,24 | 2,41% | 3.783.870,00 |
| 22.06.2022 | 110,76 | 116,78 | 110,52 | 115,46 | 2,76% | 4.252.666,00 |
| 21.06.2022 | 111,59 | 113,09 | 111,38 | 112,36 | 1,81% | 3.729.902,00 |
| 17.06.2022 | 112,50 | 113,92 | 110,13 | 110,36 | -1,28% | 7.180.507,00 |
| 16.06.2022 | 110,41 | 113,96 | 110,14 | 111,79 | -2,87% | 5.326.678,00 |
| 15.06.2022 | 111,25 | 116,87 | 110,69 | 115,09 | 4,00% | 7.486.875,00 |
| 14.06.2022 | 109,22 | 111,47 | 107,41 | 110,66 | 2,06% | 6.605.063,00 |
| 13.06.2022 | 108,85 | 110,28 | 106,46 | 108,43 | -7,51% | 15.213.089,00 |
| 10.06.2022 | 120,00 | 120,77 | 117,13 | 117,24 | -4,04% | 5.701.652,00 |
| 09.06.2022 | 124,25 | 126,08 | 122,13 | 122,17 | -2,08% | 2.843.010,00 |
| 08.06.2022 | 127,98 | 129,08 | 124,45 | 124,77 | -3,79% | 3.238.797,00 |
| 07.06.2022 | 127,12 | 129,86 | 125,79 | 129,68 | 1,42% | 3.771.087,00 |
| 06.06.2022 | 128,74 | 129,48 | 127,28 | 127,87 | 0,23% | 3.212.351,00 |
| 03.06.2022 | 128,03 | 129,13 | 127,03 | 127,58 | -1,51% | 3.217.191,00 |
| 02.06.2022 | 126,39 | 129,59 | 125,46 | 129,54 | 2,92% | 3.674.292,00 |
| 01.06.2022 | 128,35 | 129,10 | 123,83 | 125,86 | -1,27% | 4.044.349,00 |
| 31.05.2022 | 126,39 | 128,56 | 125,24 | 127,48 | 0,17% | 14.792.731,00 |
| 27.05.2022 | 122,92 | 128,23 | 122,87 | 127,26 | 4,00% | 4.177.057,00 |
| 26.05.2022 | 120,62 | 123,37 | 119,74 | 122,36 | 1,94% | 5.025.598,00 |
| 25.05.2022 | 119,82 | 121,18 | 118,93 | 120,03 | -0,04% | 4.249.583,00 |
| 24.05.2022 | 119,24 | 120,33 | 116,37 | 120,08 | -0,33% | 5.617.316,00 |
| 23.05.2022 | 121,71 | 122,18 | 118,22 | 120,48 | 0,63% | 5.979.134,00 |
| 20.05.2022 | 121,11 | 121,40 | 117,88 | 119,72 | 0,00% | 5.146.101,00 |
| 19.05.2022 | 118,55 | 121,25 | 118,21 | 119,72 | 0,16% | 5.056.195,00 |
| 18.05.2022 | 126,05 | 126,80 | 119,23 | 119,53 | -5,06% | 4.898.204,00 |
| 17.05.2022 | 126,40 | 126,45 | 123,23 | 125,90 | 0,52% | 3.838.044,00 |
| 16.05.2022 | 127,44 | 128,50 | 124,98 | 125,25 | -2,42% | 3.719.324,00 |
| 13.05.2022 | 125,31 | 128,65 | 124,53 | 128,35 | 3,57% | 6.521.919,00 |
| 12.05.2022 | 123,37 | 124,02 | 120,42 | 123,93 | 0,15% | 8.153.129,00 |
| 11.05.2022 | 125,51 | 129,48 | 123,52 | 123,74 | -1,33% | 8.548.612,00 |
| 10.05.2022 | 134,06 | 135,34 | 124,24 | 125,41 | -5,26% | 11.362.648,00 |
| 09.05.2022 | 139,36 | 139,45 | 132,13 | 132,37 | -6,04% | 5.611.093,00 |
| 06.05.2022 | 143,94 | 144,77 | 139,43 | 140,88 | -2,83% | 6.534.469,00 |
| 05.05.2022 | 152,16 | 153,16 | 144,21 | 144,98 | -4,79% | 5.461.526,00 |
| 04.05.2022 | 152,49 | 152,84 | 146,75 | 152,28 | -0,05% | 5.070.289,00 |
| 03.05.2022 | 154,14 | 154,92 | 150,73 | 152,36 | -0,50% | 4.047.643,00 |
| 02.05.2022 | 160,95 | 161,43 | 149,58 | 153,13 | -4,47% | 5.868.090,00 |
| 29.04.2022 | 170,26 | 170,26 | 159,65 | 160,29 | -7,35% | 9.997.287,00 |
| 28.04.2022 | 168,78 | 173,97 | 166,79 | 173,01 | 3,18% | 4.046.115,00 |
| 27.04.2022 | 165,99 | 170,26 | 165,21 | 167,67 | 1,23% | 2.790.905,00 |
| 26.04.2022 | 167,41 | 169,42 | 165,36 | 165,63 | -1,25% | 2.605.290,00 |
| 25.04.2022 | 169,11 | 169,11 | 163,41 | 167,73 | -0,59% | 2.558.333,00 |
| 22.04.2022 | 171,12 | 172,00 | 168,63 | 168,73 | -1,20% | 3.140.000,00 |
| 21.04.2022 | 174,40 | 174,54 | 170,75 | 170,78 | -1,09% | 2.620.265,00 |
| 20.04.2022 | 169,63 | 174,09 | 169,63 | 172,67 | 1,83% | 4.116.446,00 |
| 19.04.2022 | 166,15 | 170,20 | 165,25 | 169,56 | 4,02% | 3.839.487,00 |
| 18.04.2022 | 162,57 | 164,09 | 162,18 | 163,00 | 0,18% | 2.502.187,00 |
| 14.04.2022 | 165,96 | 166,38 | 162,51 | 162,70 | -1,39% | 2.434.102,00 |
| 13.04.2022 | 165,26 | 166,05 | 163,52 | 165,00 | -0,20% | 2.556.469,00 |
| 12.04.2022 | 165,53 | 166,80 | 164,34 | 165,33 | -0,24% | 3.062.220,00 |
| 11.04.2022 | 168,33 | 169,34 | 164,42 | 165,73 | -1,73% | 2.455.298,00 |
| 08.04.2022 | 168,20 | 169,39 | 166,88 | 168,65 | -0,11% | 1.839.618,00 |
| 07.04.2022 | 168,44 | 169,89 | 166,72 | 168,83 | -0,75% | 3.142.092,00 |
| 06.04.2022 | 165,00 | 170,66 | 164,01 | 170,11 | 2,30% | 3.123.020,00 |
| 05.04.2022 | 163,50 | 168,33 | 163,21 | 166,28 | 1,53% | 3.288.984,00 |
| 04.04.2022 | 166,13 | 166,44 | 162,17 | 163,78 | -1,22% | 2.448.127,00 |
| 01.04.2022 | 162,10 | 166,22 | 160,61 | 165,80 | 2,68% | 2.867.475,00 |
| 31.03.2022 | 164,89 | 165,52 | 161,40 | 161,48 | -1,62% | 3.933.592,00 |
| 30.03.2022 | 163,73 | 164,25 | 162,06 | 164,14 | -0,34% | 2.368.873,00 |
| 29.03.2022 | 161,68 | 165,16 | 160,22 | 164,70 | 2,71% | 3.300.009,00 |
| 28.03.2022 | 157,53 | 161,01 | 157,09 | 160,35 | 1,92% | 2.675.628,00 |
| 25.03.2022 | 156,15 | 157,41 | 154,29 | 157,33 | 0,92% | 1.896.452,00 |
| 24.03.2022 | 157,50 | 157,90 | 154,11 | 155,89 | -0,85% | 2.515.797,00 |
| 23.03.2022 | 158,02 | 159,07 | 156,89 | 157,23 | -0,91% | 2.477.394,00 |
| 22.03.2022 | 160,15 | 160,79 | 157,56 | 158,67 | -0,16% | 3.374.204,00 |
| 21.03.2022 | 160,45 | 160,85 | 157,29 | 158,92 | -0,77% | 2.702.030,00 |
| 18.03.2022 | 156,26 | 160,43 | 156,26 | 160,16 | 2,23% | 6.604.944,00 |
| 17.03.2022 | 153,73 | 156,72 | 152,08 | 156,66 | 1,35% | 2.218.756,00 |
| 16.03.2022 | 153,40 | 155,27 | 151,12 | 154,57 | 1,80% | 3.752.723,00 |
| 15.03.2022 | 151,42 | 152,85 | 149,47 | 151,84 | 1,79% | 2.171.277,00 |
| 14.03.2022 | 148,40 | 150,30 | 147,60 | 149,17 | 0,91% | 2.391.370,00 |
| 11.03.2022 | 152,22 | 152,55 | 147,68 | 147,83 | -2,15% | 1.997.389,00 |
| 10.03.2022 | 148,99 | 151,54 | 147,78 | 151,08 | 0,40% | 1.988.450,00 |
| 09.03.2022 | 149,18 | 152,00 | 148,32 | 150,48 | 2,37% | 1.895.175,00 |
| 08.03.2022 | 148,31 | 150,30 | 146,74 | 146,99 | -1,29% | 3.021.350,00 |
| 07.03.2022 | 150,59 | 151,24 | 148,54 | 148,91 | -1,28% | 2.590.760,00 |
| 04.03.2022 | 148,03 | 150,96 | 147,24 | 150,84 | 0,84% | 2.781.648,00 |
| 03.03.2022 | 148,86 | 150,48 | 147,30 | 149,58 | 1,31% | 2.248.575,00 |
| 02.03.2022 | 146,26 | 148,53 | 145,72 | 147,64 | 1,29% | 2.816.579,00 |
| 01.03.2022 | 146,73 | 147,69 | 145,07 | 145,76 | -0,06% | 3.458.251,00 |
| 28.02.2022 | 146,49 | 147,40 | 143,89 | 145,85 | -1,75% | 4.213.214,00 |
| 25.02.2022 | 143,85 | 148,51 | 143,66 | 148,45 | 3,57% | 2.934.561,00 |
| 24.02.2022 | 138,47 | 143,68 | 137,90 | 143,33 | 1,83% | 3.439.848,00 |
| 23.02.2022 | 143,18 | 144,15 | 140,58 | 140,76 | -1,13% | 2.362.807,00 |
| 22.02.2022 | 143,06 | 144,44 | 141,64 | 142,37 | -0,13% | 3.243.975,00 |
| 18.02.2022 | 143,11 | 144,24 | 141,95 | 142,55 | -0,51% | 2.485.161,00 |
| 17.02.2022 | 143,25 | 144,05 | 142,20 | 143,28 | -0,76% | 2.703.920,00 |
| 16.02.2022 | 146,13 | 146,94 | 142,74 | 144,38 | -0,85% | 2.245.647,00 |
| 15.02.2022 | 146,55 | 147,56 | 145,22 | 145,62 | 0,19% | 3.064.073,00 |
| 14.02.2022 | 146,04 | 148,08 | 144,38 | 145,34 | -0,66% | 3.180.101,00 |
| 11.02.2022 | 149,35 | 150,07 | 145,17 | 146,31 | -1,43% | 4.395.531,00 |
| 10.02.2022 | 152,58 | 154,06 | 147,29 | 148,43 | -4,47% | 3.094.092,00 |
| 09.02.2022 | 152,70 | 155,57 | 152,70 | 155,37 | 2,76% | 2.278.925,00 |
| 08.02.2022 | 152,59 | 152,83 | 150,42 | 151,19 | -0,57% | 2.459.590,00 |