Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 17,50 | 17,65 | 17,00 | 17,50 | 0,00% | 1.489.372,00 |
| 12.03.2026 | 17,40 | 17,90 | 17,34 | 17,50 | -0,06% | 1.708.421,00 |
| 11.03.2026 | 17,69 | 17,82 | 17,25 | 17,51 | -2,23% | 1.765.472,00 |
| 10.03.2026 | 18,32 | 18,50 | 17,79 | 17,91 | -1,86% | 229,00 |
| 09.03.2026 | 18,13 | 18,47 | 17,62 | 18,25 | -0,33% | 229,00 |
| 06.03.2026 | 17,48 | 18,49 | 17,16 | 18,31 | 3,92% | 229,00 |
| 05.03.2026 | 17,67 | 17,84 | 17,26 | 17,62 | -0,96% | 229,00 |
| 04.03.2026 | 17,54 | 18,07 | 17,37 | 17,79 | 1,54% | 2.369.154,00 |
| 03.03.2026 | 17,55 | 18,13 | 17,17 | 17,52 | -0,45% | 1.997.470,00 |
| 02.03.2026 | 17,27 | 18,21 | 17,22 | 17,60 | -0,51% | 2.551.215,00 |
| 27.02.2026 | 19,88 | 20,22 | 16,76 | 17,69 | -20,49% | 5.186.362,00 |
| 26.02.2026 | 21,23 | 22,33 | 21,03 | 22,25 | 4,31% | 1.837.715,00 |
| 25.02.2026 | 20,96 | 21,46 | 20,79 | 21,33 | 2,65% | 1.002.831,00 |
| 24.02.2026 | 21,30 | 21,34 | 20,60 | 20,78 | -2,49% | 1.063.502,00 |
| 23.02.2026 | 20,87 | 21,47 | 20,75 | 21,31 | 1,57% | 2.131.115,00 |
| 20.02.2026 | 20,69 | 21,09 | 20,51 | 20,98 | 1,06% | 1.071.697,00 |
| 19.02.2026 | 20,30 | 20,77 | 20,02 | 20,76 | 1,96% | 1.190.611,00 |
| 18.02.2026 | 20,34 | 20,66 | 20,14 | 20,36 | 0,05% | 1.179.298,00 |
| 17.02.2026 | 20,71 | 21,10 | 20,16 | 20,35 | -1,64% | 1.480.626,00 |
| 13.02.2026 | 21,20 | 21,38 | 20,61 | 20,69 | -1,38% | 2.182.688,00 |
| 12.02.2026 | 21,55 | 21,75 | 20,89 | 20,98 | -2,65% | 1.644.986,00 |
| 11.02.2026 | 21,61 | 21,75 | 20,75 | 21,55 | 0,14% | 1.018.773,00 |
| 10.02.2026 | 21,71 | 21,89 | 21,48 | 21,52 | -0,60% | 695.334,00 |
| 09.02.2026 | 21,78 | 21,91 | 21,25 | 21,65 | -1,37% | 1.119.856,00 |
| 06.02.2026 | 21,93 | 22,46 | 21,49 | 21,95 | 0,14% | 1.012.650,00 |
| 05.02.2026 | 22,78 | 23,59 | 21,89 | 21,92 | -3,73% | 1.440.253,00 |
| 04.02.2026 | 23,21 | 23,49 | 22,71 | 22,77 | -2,02% | 1.209.795,00 |
| 03.02.2026 | 24,07 | 24,32 | 23,06 | 23,24 | -4,01% | 1.943.300,00 |
| 02.02.2026 | 23,87 | 24,30 | 23,53 | 24,21 | 1,42% | 1.622.053,00 |
| 30.01.2026 | 23,92 | 24,06 | 23,35 | 23,87 | -1,04% | 1.418.337,00 |
| 29.01.2026 | 24,51 | 24,82 | 23,49 | 24,12 | -1,67% | 1.448.969,00 |
| 28.01.2026 | 24,40 | 24,63 | 23,98 | 24,53 | 1,15% | 1.503.354,00 |
| 27.01.2026 | 24,40 | 24,60 | 23,94 | 24,25 | -2,38% | 1.176.157,00 |
| 26.01.2026 | 25,23 | 25,45 | 24,74 | 24,84 | -1,51% | 1.582.494,00 |
| 23.01.2026 | 25,00 | 25,35 | 24,65 | 25,22 | 0,88% | 1.953.683,00 |
| 22.01.2026 | 25,39 | 25,39 | 24,62 | 25,00 | -1,77% | 1.430.142,00 |
| 21.01.2026 | 25,71 | 25,78 | 24,94 | 25,45 | 0,28% | 1.182.153,00 |
| 20.01.2026 | 25,05 | 25,67 | 24,77 | 25,38 | 3,51% | 1.675.422,00 |
| 16.01.2026 | 24,29 | 24,92 | 24,10 | 24,52 | 0,86% | 1.348.594,00 |
| 15.01.2026 | 26,00 | 26,15 | 24,26 | 24,31 | -6,93% | 1.419.502,00 |
| 14.01.2026 | 25,15 | 26,29 | 25,05 | 26,12 | 3,49% | 1.537.751,00 |
| 13.01.2026 | 28,71 | 28,75 | 25,18 | 25,24 | -11,19% | 2.558.673,00 |
| 12.01.2026 | 27,10 | 28,63 | 27,03 | 28,42 | 5,30% | 1.660.216,00 |
| 09.01.2026 | 27,45 | 27,86 | 26,93 | 26,99 | -1,60% | 1.345.329,00 |
| 08.01.2026 | 27,51 | 28,49 | 27,20 | 27,43 | 2,35% | 1.510.324,00 |
| 07.01.2026 | 26,67 | 26,87 | 26,21 | 26,80 | 0,49% | 1.274.766,00 |
| 06.01.2026 | 26,70 | 26,91 | 26,30 | 26,67 | 0,04% | 1.622.059,00 |
| 05.01.2026 | 25,80 | 26,92 | 25,80 | 26,66 | 3,57% | 1.301.688,00 |