Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,98 | 15,40 | 14,91 | 15,15 | 1,00% | 965.813,00 |
| 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 |
| 07.08.2024 | 21,00 | 22,11 | 19,60 | 20,85 | -19,00% | 5.722.066,00 |
| 06.08.2024 | 25,39 | 26,04 | 24,96 | 25,74 | 1,66% | 2.431.961,00 |
| 05.08.2024 | 25,41 | 25,90 | 24,91 | 25,32 | -5,52% | 1.309.267,00 |
| 02.08.2024 | 26,04 | 27,15 | 25,27 | 26,80 | -1,11% | 1.574.773,00 |
| 01.08.2024 | 28,24 | 28,36 | 27,07 | 27,10 | -3,90% | 1.459.804,00 |
| 31.07.2024 | 28,91 | 28,99 | 28,02 | 28,20 | -2,59% | 1.385.932,00 |
| 30.07.2024 | 29,03 | 29,65 | 28,87 | 28,95 | -0,24% | 725.708,00 |
| 29.07.2024 | 29,18 | 29,46 | 28,67 | 29,02 | -0,41% | 497.447,00 |
| 26.07.2024 | 29,09 | 29,29 | 28,74 | 29,14 | 1,89% | 611.783,00 |
| 25.07.2024 | 28,03 | 29,10 | 27,98 | 28,60 | 2,22% | 743.474,00 |
| 24.07.2024 | 28,06 | 28,43 | 27,73 | 27,98 | -0,99% | 492.508,00 |
| 23.07.2024 | 27,44 | 28,29 | 27,14 | 28,26 | 3,06% | 674.625,00 |
| 22.07.2024 | 27,89 | 27,92 | 27,05 | 27,42 | -1,33% | 1.117.597,00 |
| 19.07.2024 | 28,23 | 28,32 | 27,51 | 27,79 | -0,82% | 1.167.956,00 |
| 18.07.2024 | 29,36 | 29,78 | 28,02 | 28,02 | -5,27% | 978.796,00 |
| 17.07.2024 | 29,99 | 30,42 | 29,52 | 29,58 | -1,40% | 935.625,00 |
| 16.07.2024 | 29,59 | 30,21 | 29,33 | 30,00 | 3,34% | 1.426.549,00 |
| 15.07.2024 | 29,11 | 29,71 | 28,91 | 29,03 | 0,28% | 636.324,00 |
| 12.07.2024 | 28,44 | 28,98 | 28,30 | 28,95 | 2,73% | 618.551,00 |
| 11.07.2024 | 27,77 | 28,25 | 27,49 | 28,18 | 3,34% | 801.959,00 |
| 10.07.2024 | 28,23 | 28,23 | 26,98 | 27,27 | -3,16% | 976.640,00 |
| 09.07.2024 | 28,23 | 28,31 | 27,76 | 28,16 | -0,32% | 716.483,00 |
| 08.07.2024 | 28,62 | 28,91 | 28,11 | 28,25 | -0,67% | 1.038.921,00 |
| 05.07.2024 | 28,20 | 28,55 | 28,01 | 28,44 | 0,64% | 832.679,00 |
| 03.07.2024 | 28,45 | 28,53 | 28,16 | 28,26 | -0,25% | 517.575,00 |
| 02.07.2024 | 28,53 | 28,53 | 28,01 | 28,33 | -0,18% | 1.042.185,00 |
| 01.07.2024 | 28,65 | 29,14 | 27,98 | 28,38 | -0,80% | 1.243.542,00 |
| 28.06.2024 | 28,75 | 28,78 | 28,13 | 28,61 | -0,03% | 2.258.589,00 |
| 27.06.2024 | 27,50 | 28,76 | 27,40 | 28,62 | 3,92% | 1.376.107,00 |
| 26.06.2024 | 26,41 | 27,59 | 26,29 | 27,54 | 3,85% | 1.185.076,00 |
| 25.06.2024 | 26,02 | 26,85 | 25,69 | 26,52 | 1,53% | 958.443,00 |
| 24.06.2024 | 25,98 | 26,72 | 25,89 | 26,12 | 1,01% | 840.193,00 |
| 21.06.2024 | 25,40 | 25,88 | 25,21 | 25,86 | 2,05% | 1.481.806,00 |
| 20.06.2024 | 25,64 | 25,81 | 25,18 | 25,34 | -1,52% | 1.010.974,00 |
| 18.06.2024 | 26,62 | 27,00 | 25,55 | 25,73 | -3,67% | 1.541.172,00 |
| 17.06.2024 | 26,84 | 26,90 | 25,97 | 26,71 | -1,00% | 1.338.646,00 |
| 14.06.2024 | 27,12 | 27,32 | 26,85 | 26,98 | -1,28% | 843.332,00 |
| 13.06.2024 | 27,57 | 27,65 | 27,13 | 27,33 | -1,41% | 664.132,00 |