Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2024 | 17,10 | 17,32 | 16,94 | 17,25 | 1,89% | 1.439.091,00 |
| 30.12.2024 | 16,63 | 16,95 | 16,20 | 16,93 | 0,18% | 2.357.170,00 |
| 27.12.2024 | 15,81 | 17,27 | 15,71 | 16,90 | 14,89% | 4.317.854,00 |
| 26.12.2024 | 14,41 | 14,81 | 14,32 | 14,71 | 1,24% | 1.975.781,00 |
| 24.12.2024 | 14,49 | 14,60 | 14,37 | 14,53 | 0,28% | 356.648,00 |
| 23.12.2024 | 14,35 | 14,61 | 14,12 | 14,49 | 1,05% | 1.537.546,00 |
| 20.12.2024 | 14,02 | 14,51 | 13,96 | 14,34 | 1,06% | 6.060.892,00 |
| 19.12.2024 | 14,45 | 14,49 | 13,86 | 14,19 | -2,14% | 2.039.894,00 |
| 18.12.2024 | 14,76 | 15,01 | 14,36 | 14,50 | -1,63% | 1.521.815,00 |
| 17.12.2024 | 14,92 | 15,30 | 14,68 | 14,74 | -1,01% | 1.415.478,00 |
| 16.12.2024 | 14,56 | 14,96 | 14,44 | 14,89 | 1,92% | 2.069.841,00 |
| 13.12.2024 | 14,81 | 14,90 | 14,36 | 14,61 | -1,68% | 892.491,00 |
| 12.12.2024 | 15,32 | 15,43 | 14,67 | 14,86 | -3,57% | 814.528,00 |
| 11.12.2024 | 15,63 | 15,84 | 15,36 | 15,41 | -2,10% | 2.159.974,00 |
| 10.12.2024 | 15,93 | 16,02 | 15,42 | 15,74 | -0,63% | 1.645.784,00 |
| 09.12.2024 | 14,85 | 15,95 | 14,84 | 15,84 | 7,32% | 1.769.386,00 |
| 06.12.2024 | 15,28 | 15,41 | 14,70 | 14,76 | -1,60% | 850.553,00 |
| 05.12.2024 | 15,01 | 15,05 | 14,64 | 15,00 | 0,81% | 1.294.287,00 |
| 04.12.2024 | 14,88 | 15,03 | 14,76 | 14,88 | 0,20% | 1.321.492,00 |
| 03.12.2024 | 15,58 | 15,59 | 14,82 | 14,85 | -4,75% | 1.283.488,00 |
| 02.12.2024 | 15,20 | 15,61 | 15,10 | 15,59 | 0,13% | 1.669.125,00 |
| 29.11.2024 | 15,37 | 15,66 | 15,35 | 15,57 | 0,58% | 572.197,00 |
| 27.11.2024 | 15,37 | 15,73 | 15,31 | 15,48 | 1,38% | 1.046.799,00 |
| 26.11.2024 | 15,64 | 15,72 | 15,01 | 15,27 | -3,05% | 1.486.404,00 |
| 25.11.2024 | 15,71 | 16,02 | 15,62 | 15,75 | 2,01% | 1.919.203,00 |
| 22.11.2024 | 15,16 | 15,71 | 15,05 | 15,44 | 10,44% | 1.381.650,00 |
| 20.11.2024 | 13,52 | 13,99 | 13,50 | 13,98 | 2,27% | 1.421.464,00 |
| 19.11.2024 | 13,81 | 13,91 | 13,56 | 13,67 | -1,65% | 1.295.001,00 |
| 18.11.2024 | 13,91 | 13,93 | 13,53 | 13,90 | 0,94% | 2.419.241,00 |
| 15.11.2024 | 14,07 | 14,07 | 13,39 | 13,77 | -1,50% | 2.387.969,00 |
| 14.11.2024 | 13,91 | 14,65 | 13,85 | 13,98 | 0,58% | 2.232.456,00 |
| 13.11.2024 | 14,90 | 15,00 | 13,77 | 13,90 | -19,09% | 5.399.018,00 |
| 12.11.2024 | 17,01 | 17,38 | 16,84 | 17,18 | 0,70% | 2.003.429,00 |
| 11.11.2024 | 17,00 | 17,08 | 16,71 | 17,06 | 2,71% | 1.264.092,00 |
| 08.11.2024 | 16,56 | 16,65 | 16,08 | 16,61 | 0,48% | 1.237.626,00 |
| 07.11.2024 | 16,25 | 16,64 | 16,24 | 16,53 | 0,92% | 1.100.741,00 |
| 06.11.2024 | 16,19 | 16,44 | 15,61 | 16,38 | 3,74% | 1.272.723,00 |
| 05.11.2024 | 15,04 | 15,90 | 14,93 | 15,79 | 4,22% | 1.137.275,00 |
| 04.11.2024 | 14,98 | 15,40 | 14,91 | 15,15 | 1,00% | 1.127.805,00 |
| 01.11.2024 | 15,16 | 15,23 | 14,96 | 15,00 | -0,33% | 895.816,00 |
| 31.10.2024 | 15,31 | 15,39 | 14,98 | 15,05 | -2,15% | 1.038.087,00 |
| 30.10.2024 | 15,53 | 15,97 | 15,32 | 15,38 | -1,66% | 869.678,00 |
| 29.10.2024 | 15,77 | 16,07 | 15,60 | 15,64 | -1,20% | 1.223.647,00 |
| 28.10.2024 | 15,72 | 15,98 | 15,63 | 15,83 | 2,46% | 3.174.351,00 |
| 25.10.2024 | 15,63 | 15,85 | 15,33 | 15,45 | -0,64% | 1.736.498,00 |
| 24.10.2024 | 15,84 | 16,32 | 15,54 | 15,55 | -1,95% | 1.114.225,00 |
| 23.10.2024 | 16,06 | 16,24 | 15,76 | 15,86 | -1,67% | 1.070.359,00 |
| 22.10.2024 | 16,37 | 16,38 | 16,03 | 16,13 | -1,35% | 1.020.475,00 |
| 21.10.2024 | 16,92 | 17,03 | 16,32 | 16,35 | -2,97% | 1.714.356,00 |
| 18.10.2024 | 16,75 | 16,87 | 16,37 | 16,85 | 1,02% | 1.454.885,00 |
| 17.10.2024 | 16,31 | 17,08 | 16,23 | 16,68 | 0,66% | 2.145.836,00 |
| 16.10.2024 | 15,79 | 16,64 | 15,69 | 16,57 | 5,07% | 3.242.870,00 |
| 15.10.2024 | 15,66 | 15,95 | 15,46 | 15,77 | 0,25% | 2.322.205,00 |
| 14.10.2024 | 16,13 | 16,13 | 15,54 | 15,73 | -2,30% | 2.597.368,00 |
| 11.10.2024 | 16,37 | 16,51 | 16,09 | 16,10 | -2,13% | 1.117.637,00 |
| 10.10.2024 | 16,26 | 16,56 | 16,16 | 16,45 | 0,06% | 1.067.675,00 |
| 09.10.2024 | 16,50 | 16,66 | 16,23 | 16,44 | 0,74% | 2.248.448,00 |
| 08.10.2024 | 16,27 | 16,55 | 16,06 | 16,32 | 1,43% | 2.409.750,00 |
| 07.10.2024 | 16,27 | 16,34 | 15,96 | 16,09 | -1,29% | 1.953.574,00 |
| 04.10.2024 | 16,06 | 16,46 | 15,95 | 16,30 | 3,03% | 1.943.095,00 |
| 03.10.2024 | 16,32 | 16,32 | 15,80 | 15,82 | -3,12% | 1.423.786,00 |
| 02.10.2024 | 16,16 | 16,63 | 15,90 | 16,33 | 0,93% | 1.500.861,00 |
| 01.10.2024 | 16,89 | 16,89 | 16,13 | 16,18 | -3,46% | 1.298.636,00 |
| 30.09.2024 | 16,65 | 17,01 | 16,60 | 16,76 | -0,24% | 1.430.813,00 |
| 27.09.2024 | 16,95 | 17,27 | 16,78 | 16,80 | 0,48% | 1.839.735,00 |
| 26.09.2024 | 16,92 | 17,13 | 16,62 | 16,72 | 0,42% | 2.086.065,00 |
| 25.09.2024 | 17,11 | 17,21 | 16,51 | 16,65 | -2,92% | 2.487.558,00 |
| 24.09.2024 | 17,38 | 17,44 | 16,97 | 17,15 | -0,23% | 2.612.327,00 |
| 23.09.2024 | 16,65 | 17,23 | 16,46 | 17,19 | 3,43% | 3.670.613,00 |
| 20.09.2024 | 16,35 | 17,11 | 15,75 | 16,62 | 0,97% | 19.314.594,00 |
| 19.09.2024 | 17,60 | 17,97 | 13,93 | 16,46 | -32,65% | 19.160.345,00 |
| 18.09.2024 | 24,78 | 25,19 | 24,43 | 24,44 | -1,53% | 1.540.293,00 |
| 17.09.2024 | 24,54 | 25,38 | 24,54 | 24,82 | 2,10% | 1.467.201,00 |
| 16.09.2024 | 24,33 | 24,66 | 24,17 | 24,31 | 0,66% | 1.471.357,00 |
| 13.09.2024 | 23,57 | 24,19 | 23,37 | 24,15 | 3,87% | 1.124.258,00 |
| 12.09.2024 | 22,99 | 23,59 | 22,35 | 23,25 | 1,53% | 1.741.144,00 |
| 11.09.2024 | 23,13 | 23,22 | 22,23 | 22,90 | -1,04% | 1.246.006,00 |
| 10.09.2024 | 23,49 | 23,56 | 22,38 | 23,14 | -1,70% | 1.465.437,00 |
| 09.09.2024 | 23,78 | 23,94 | 23,18 | 23,54 | 1,51% | 2.017.576,00 |
| 06.09.2024 | 23,77 | 23,94 | 22,81 | 23,19 | -2,11% | 1.638.784,00 |
| 05.09.2024 | 23,93 | 24,11 | 23,34 | 23,69 | -0,42% | 1.377.387,00 |
| 04.09.2024 | 23,53 | 24,21 | 23,24 | 23,79 | 0,85% | 1.775.061,00 |
| 03.09.2024 | 23,17 | 24,22 | 23,15 | 23,59 | 0,43% | 2.158.106,00 |
| 30.08.2024 | 22,26 | 23,53 | 22,26 | 23,49 | 6,05% | 3.040.353,00 |
| 29.08.2024 | 22,04 | 22,29 | 21,87 | 22,15 | 1,70% | 1.197.613,00 |
| 28.08.2024 | 21,52 | 21,83 | 21,36 | 21,78 | 0,88% | 732.536,00 |
| 27.08.2024 | 21,60 | 21,75 | 21,35 | 21,59 | -0,51% | 732.327,00 |
| 26.08.2024 | 21,94 | 22,05 | 21,66 | 21,70 | -0,46% | 946.642,00 |
| 23.08.2024 | 21,23 | 21,90 | 21,15 | 21,80 | 3,71% | 937.173,00 |
| 22.08.2024 | 21,54 | 21,69 | 20,94 | 21,02 | -2,55% | 891.655,00 |
| 21.08.2024 | 21,28 | 21,68 | 21,04 | 21,57 | 2,42% | 1.323.522,00 |
| 20.08.2024 | 21,14 | 21,53 | 20,89 | 21,06 | -0,57% | 1.163.775,00 |
| 19.08.2024 | 21,05 | 21,33 | 20,94 | 21,18 | 0,67% | 1.465.450,00 |
| 16.08.2024 | 20,71 | 21,04 | 20,63 | 21,04 | 0,91% | 1.212.765,00 |
| 15.08.2024 | 21,04 | 21,26 | 20,83 | 20,85 | 1,71% | 1.815.276,00 |
| 14.08.2024 | 21,44 | 21,45 | 20,47 | 20,50 | -5,09% | 1.841.029,00 |
| 13.08.2024 | 21,28 | 21,64 | 21,02 | 21,60 | 2,76% | 2.007.659,00 |
| 12.08.2024 | 21,75 | 22,25 | 21,01 | 21,02 | -2,73% | 2.024.472,00 |
| 09.08.2024 | 20,88 | 21,96 | 20,80 | 21,61 | 3,10% | 2.221.506,00 |
| 08.08.2024 | 20,80 | 21,03 | 20,28 | 20,96 | 0,53% | 3.648.298,00 |