Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 24,84 | 25,08 | 24,47 | 24,55 | -1,60% | 1.050.998,00 |
| 02.12.2025 | 25,40 | 25,50 | 24,87 | 24,95 | -1,27% | 1.301.203,00 |
| 01.12.2025 | 26,50 | 26,65 | 25,11 | 25,27 | -4,17% | 1.643.468,00 |
| 28.11.2025 | 26,87 | 26,99 | 26,33 | 26,37 | -1,24% | 480.129,00 |
| 26.11.2025 | 26,79 | 27,18 | 26,55 | 26,70 | -0,26% | 1.291.927,00 |
| 25.11.2025 | 26,62 | 27,51 | 26,17 | 26,77 | 1,67% | 1.490.990,00 |
| 24.11.2025 | 26,39 | 26,65 | 25,81 | 26,33 | 1,82% | 1.773.904,00 |
| 21.11.2025 | 24,59 | 26,04 | 24,59 | 25,86 | 4,15% | 1.159.334,00 |
| 20.11.2025 | 25,36 | 25,60 | 24,43 | 24,83 | -2,24% | 2.266.875,00 |
| 19.11.2025 | 25,83 | 26,01 | 25,32 | 25,40 | -1,74% | 1.526.185,00 |
| 18.11.2025 | 26,36 | 26,53 | 25,56 | 25,85 | -3,62% | 1.902.268,00 |
| 17.11.2025 | 25,50 | 27,25 | 25,36 | 26,82 | 9,25% | 3.650.586,00 |
| 14.11.2025 | 24,07 | 24,72 | 23,75 | 24,55 | 0,53% | 1.418.404,00 |
| 13.11.2025 | 23,80 | 24,55 | 23,72 | 24,42 | 1,45% | 1.425.804,00 |
| 12.11.2025 | 24,32 | 24,87 | 24,03 | 24,07 | 1,09% | 2.062.072,00 |
| 11.11.2025 | 23,79 | 23,88 | 23,32 | 23,81 | 0,80% | 2.401.603,00 |
| 10.11.2025 | 22,57 | 23,98 | 22,21 | 23,62 | 5,59% | 3.637.862,00 |
| 07.11.2025 | 20,67 | 22,45 | 20,00 | 22,37 | 24,21% | 4.592.014,00 |
| 06.11.2025 | 18,80 | 18,81 | 17,99 | 18,01 | -4,61% | 1.891.771,00 |
| 05.11.2025 | 18,79 | 19,12 | 18,50 | 18,88 | 1,67% | 1.457.518,00 |
| 04.11.2025 | 18,28 | 18,84 | 18,03 | 18,57 | 0,76% | 1.332.853,00 |
| 03.11.2025 | 18,71 | 18,71 | 18,05 | 18,43 | -1,50% | 1.328.745,00 |
| 31.10.2025 | 18,72 | 18,94 | 18,48 | 18,71 | 0,32% | 1.058.373,00 |
| 30.10.2025 | 19,07 | 19,19 | 18,55 | 18,65 | -2,30% | 781.087,00 |
| 29.10.2025 | 19,23 | 19,40 | 19,00 | 19,09 | -0,73% | 992.837,00 |
| 28.10.2025 | 19,64 | 19,64 | 19,04 | 19,23 | -1,54% | 896.103,00 |
| 27.10.2025 | 19,56 | 19,77 | 19,39 | 19,53 | 0,21% | 851.835,00 |
| 24.10.2025 | 19,66 | 19,66 | 19,27 | 19,49 | -0,05% | 840.995,00 |
| 23.10.2025 | 19,14 | 19,50 | 18,94 | 19,50 | 1,72% | 1.238.268,00 |
| 22.10.2025 | 19,62 | 19,77 | 18,85 | 19,17 | -1,24% | 959.568,00 |
| 21.10.2025 | 19,46 | 19,79 | 19,28 | 19,41 | -1,12% | 1.340.074,00 |
| 20.10.2025 | 19,35 | 19,96 | 19,20 | 19,63 | 1,50% | 1.390.392,00 |
| 17.10.2025 | 20,68 | 20,68 | 17,98 | 19,34 | -9,33% | 4.632.218,00 |
| 16.10.2025 | 20,39 | 22,91 | 20,28 | 21,33 | 4,97% | 7.495.598,00 |
| 15.10.2025 | 20,27 | 20,53 | 20,14 | 20,32 | 0,44% | 1.039.720,00 |
| 14.10.2025 | 20,28 | 20,76 | 20,19 | 20,23 | -0,98% | 868.400,00 |
| 13.10.2025 | 20,22 | 20,44 | 19,84 | 20,43 | 1,64% | 1.241.746,00 |
| 10.10.2025 | 20,53 | 20,66 | 20,00 | 20,10 | -2,28% | 1.745.105,00 |
| 09.10.2025 | 20,74 | 21,28 | 20,52 | 20,57 | -0,05% | 1.320.187,00 |
| 08.10.2025 | 20,13 | 20,77 | 19,93 | 20,58 | 2,90% | 1.419.012,00 |
| 07.10.2025 | 20,25 | 20,27 | 19,71 | 20,00 | -0,94% | 2.311.843,00 |
| 06.10.2025 | 20,61 | 20,91 | 20,11 | 20,19 | -1,75% | 1.365.112,00 |
| 02.10.2025 | 21,18 | 21,37 | 20,07 | 20,55 | -3,16% | 1.517.537,00 |
| 01.10.2025 | 21,38 | 21,66 | 21,10 | 21,22 | -1,39% | 1.128.266,00 |
| 30.09.2025 | 21,44 | 21,62 | 20,97 | 21,52 | 0,47% | 1.060.810,00 |
| 29.09.2025 | 21,53 | 21,64 | 21,33 | 21,42 | -0,19% | 969.343,00 |
| 26.09.2025 | 21,53 | 21,73 | 21,33 | 21,46 | 0,47% | 898.107,00 |
| 25.09.2025 | 21,63 | 21,86 | 21,16 | 21,36 | -1,57% | 1.022.272,00 |
| 24.09.2025 | 21,61 | 21,86 | 21,35 | 21,70 | 1,07% | 1.279.283,00 |
| 23.09.2025 | 22,11 | 22,20 | 21,43 | 21,47 | -2,98% | 886.657,00 |
| 22.09.2025 | 21,72 | 22,19 | 21,72 | 22,13 | 2,36% | 918.973,00 |
| 19.09.2025 | 22,37 | 22,47 | 21,56 | 21,62 | -4,00% | 2.774.666,00 |
| 18.09.2025 | 21,63 | 22,73 | 21,41 | 22,52 | 4,11% | 1.343.267,00 |
| 17.09.2025 | 21,88 | 22,23 | 21,53 | 21,63 | -0,64% | 928.726,00 |
| 16.09.2025 | 22,07 | 22,29 | 21,70 | 21,77 | -1,63% | 1.744.727,00 |
| 15.09.2025 | 22,71 | 22,74 | 22,04 | 22,13 | -1,69% | 1.023.729,00 |
| 12.09.2025 | 23,08 | 23,08 | 22,50 | 22,51 | -2,85% | 801.637,00 |
| 11.09.2025 | 22,80 | 23,20 | 22,57 | 23,17 | 2,39% | 799.821,00 |
| 10.09.2025 | 22,84 | 22,91 | 22,43 | 22,63 | -1,48% | 808.874,00 |
| 09.09.2025 | 22,95 | 23,05 | 22,53 | 22,97 | 0,53% | 861.796,00 |
| 08.09.2025 | 22,65 | 22,88 | 22,58 | 22,85 | 1,33% | 1.125.195,00 |
| 05.09.2025 | 23,47 | 23,53 | 22,25 | 22,55 | -4,29% | 979.928,00 |
| 04.09.2025 | 23,53 | 23,56 | 23,28 | 23,56 | 0,08% | 815.301,00 |
| 03.09.2025 | 23,41 | 23,73 | 23,15 | 23,54 | 0,56% | 792.675,00 |
| 02.09.2025 | 23,48 | 23,74 | 23,17 | 23,41 | -1,10% | 740.568,00 |
| 29.08.2025 | 23,25 | 23,88 | 23,17 | 23,67 | 1,81% | 1.081.690,00 |
| 28.08.2025 | 23,04 | 23,29 | 22,81 | 23,25 | 1,00% | 647.896,00 |
| 27.08.2025 | 22,74 | 23,41 | 22,64 | 23,02 | 1,68% | 885.278,00 |
| 26.08.2025 | 23,07 | 23,36 | 22,26 | 22,64 | -2,16% | 1.575.682,00 |
| 25.08.2025 | 23,39 | 23,44 | 22,85 | 23,14 | -1,66% | 825.685,00 |
| 22.08.2025 | 23,14 | 23,81 | 22,91 | 23,53 | 1,73% | 778.569,00 |
| 21.08.2025 | 22,40 | 23,34 | 22,35 | 23,13 | 2,53% | 815.220,00 |
| 20.08.2025 | 22,80 | 23,06 | 22,41 | 22,56 | -0,79% | 718.376,00 |
| 19.08.2025 | 23,43 | 23,72 | 22,63 | 22,74 | -4,37% | 1.435.764,00 |
| 18.08.2025 | 23,65 | 24,23 | 23,60 | 23,78 | 1,62% | 880.075,00 |
| 15.08.2025 | 22,69 | 23,44 | 22,56 | 23,40 | 3,77% | 1.010.195,00 |
| 14.08.2025 | 22,98 | 23,03 | 22,26 | 22,55 | -2,21% | 1.051.501,00 |
| 13.08.2025 | 21,95 | 23,20 | 21,71 | 23,06 | 5,88% | 1.447.269,00 |
| 12.08.2025 | 21,75 | 22,09 | 21,26 | 21,78 | 0,14% | 1.021.341,00 |
| 11.08.2025 | 22,83 | 23,21 | 21,54 | 21,75 | -4,81% | 1.416.705,00 |
| 08.08.2025 | 26,21 | 26,38 | 21,70 | 22,85 | -0,91% | 2.655.392,00 |
| 07.08.2025 | 23,64 | 24,00 | 22,92 | 23,06 | -1,83% | 1.971.572,00 |
| 06.08.2025 | 23,18 | 23,73 | 23,00 | 23,49 | 1,16% | 966.516,00 |
| 05.08.2025 | 23,23 | 23,34 | 22,65 | 23,22 | 0,17% | 1.062.680,00 |
| 04.08.2025 | 22,48 | 23,29 | 22,29 | 23,18 | 3,07% | 710.617,00 |
| 01.08.2025 | 23,49 | 23,49 | 22,36 | 22,49 | -4,34% | 1.210.981,00 |
| 31.07.2025 | 23,34 | 23,81 | 23,12 | 23,51 | 0,04% | 1.180.335,00 |
| 30.07.2025 | 22,95 | 23,67 | 22,83 | 23,50 | 2,93% | 702.487,00 |
| 29.07.2025 | 23,36 | 23,51 | 22,82 | 22,83 | -1,59% | 745.714,00 |
| 28.07.2025 | 23,11 | 23,36 | 22,91 | 23,20 | 0,39% | 845.020,00 |
| 25.07.2025 | 23,12 | 23,41 | 22,88 | 23,11 | 0,48% | 891.727,00 |
| 24.07.2025 | 23,44 | 23,67 | 22,93 | 23,00 | -1,96% | 922.576,00 |
| 23.07.2025 | 23,13 | 23,54 | 22,94 | 23,46 | 2,09% | 797.069,00 |
| 22.07.2025 | 23,00 | 23,32 | 22,84 | 22,98 | 0,17% | 805.452,00 |
| 21.07.2025 | 22,24 | 22,99 | 21,98 | 22,94 | 4,27% | 916.204,00 |
| 18.07.2025 | 23,10 | 23,10 | 21,83 | 22,00 | -4,39% | 1.281.827,00 |
| 17.07.2025 | 23,01 | 23,11 | 22,69 | 23,01 | -0,04% | 1.106.815,00 |
| 16.07.2025 | 23,32 | 23,34 | 22,60 | 23,02 | -0,95% | 794.048,00 |
| 15.07.2025 | 23,42 | 23,60 | 23,09 | 23,24 | -0,98% | 657.534,00 |
| 14.07.2025 | 23,20 | 23,51 | 23,06 | 23,47 | 1,12% | 724.792,00 |