Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,97 | 24,29 | 23,14 | 23,20 | -2,85% | 1.243.045,00 |
| 20.02.2025 | 23,57 | 23,97 | 22,85 | 23,88 | 0,80% | 1.317.002,00 |
| 19.02.2025 | 23,13 | 24,09 | 23,01 | 23,69 | 3,95% | 2.221.496,00 |
| 18.02.2025 | 22,36 | 22,98 | 22,21 | 22,79 | 1,92% | 1.531.915,00 |
| 14.02.2025 | 22,06 | 22,55 | 21,92 | 22,36 | 1,87% | 952.816,00 |
| 13.02.2025 | 22,08 | 22,29 | 21,87 | 21,95 | -0,32% | 1.158.454,00 |
| 12.02.2025 | 22,36 | 22,49 | 21,91 | 22,02 | -1,65% | 1.236.205,00 |
| 11.02.2025 | 22,74 | 22,83 | 22,31 | 22,39 | 0,18% | 1.489.211,00 |
| 10.02.2025 | 22,03 | 22,50 | 21,77 | 22,35 | 1,96% | 1.808.691,00 |
| 07.02.2025 | 21,81 | 22,30 | 21,56 | 21,92 | 0,41% | 1.557.338,00 |
| 06.02.2025 | 22,82 | 22,85 | 21,60 | 21,83 | -3,92% | 2.013.845,00 |
| 05.02.2025 | 23,18 | 23,18 | 22,19 | 22,72 | -3,11% | 1.680.814,00 |
| 04.02.2025 | 23,59 | 23,81 | 23,18 | 23,45 | -0,64% | 1.092.646,00 |
| 03.02.2025 | 22,86 | 23,61 | 22,72 | 23,60 | 1,86% | 1.153.342,00 |
| 31.01.2025 | 23,60 | 23,69 | 22,93 | 23,17 | -1,57% | 1.591.450,00 |
| 30.01.2025 | 23,33 | 23,69 | 23,23 | 23,54 | 1,25% | 1.848.105,00 |
| 29.01.2025 | 23,39 | 23,71 | 23,15 | 23,25 | -1,44% | 1.728.219,00 |
| 28.01.2025 | 22,93 | 23,67 | 22,80 | 23,59 | 2,79% | 1.876.794,00 |
| 27.01.2025 | 22,39 | 22,97 | 22,11 | 22,95 | 3,89% | 2.265.137,00 |
| 24.01.2025 | 21,91 | 22,55 | 21,63 | 22,09 | 0,32% | 1.762.948,00 |
| 23.01.2025 | 21,14 | 22,14 | 21,09 | 22,02 | 4,11% | 1.867.147,00 |
| 22.01.2025 | 21,31 | 21,61 | 20,91 | 21,15 | -1,54% | 1.925.572,00 |
| 21.01.2025 | 21,17 | 21,66 | 21,09 | 21,48 | 2,29% | 2.238.437,00 |
| 17.01.2025 | 20,71 | 21,07 | 20,37 | 21,00 | 1,84% | 2.916.442,00 |
| 16.01.2025 | 20,73 | 20,78 | 19,94 | 20,62 | -0,63% | 2.474.130,00 |
| 15.01.2025 | 20,28 | 20,77 | 20,05 | 20,75 | 3,54% | 1.473.336,00 |
| 14.01.2025 | 20,47 | 20,73 | 20,00 | 20,04 | -1,28% | 2.682.947,00 |
| 13.01.2025 | 19,50 | 20,50 | 18,81 | 20,30 | 8,21% | 3.122.936,00 |
| 10.01.2025 | 17,89 | 18,87 | 17,79 | 18,76 | 2,79% | 1.957.223,00 |
| 08.01.2025 | 17,16 | 18,33 | 17,01 | 18,25 | 4,41% | 1.528.057,00 |
| 07.01.2025 | 17,43 | 17,66 | 17,13 | 17,48 | 0,29% | 1.440.870,00 |
| 06.01.2025 | 17,80 | 18,12 | 17,20 | 17,43 | -0,97% | 1.857.362,00 |
| 03.01.2025 | 17,75 | 18,26 | 17,53 | 17,60 | -0,73% | 2.131.357,00 |
| 02.01.2025 | 17,52 | 18,40 | 17,28 | 17,73 | 2,78% | 2.041.589,00 |
| 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 |