20,530$
-3,25%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.128.241,00 |
| 30.09.2025 | 21,44 | 21,62 | 20,97 | 21,52 | 0,47% | 1.045.734,00 |
| 29.09.2025 | 21,53 | 21,64 | 21,33 | 21,42 | -0,19% | 959.381,00 |
| 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% | 1.018.742,00 |
| 24.09.2025 | 21,61 | 21,86 | 21,35 | 21,70 | 1,07% | 1.279.084,00 |
| 23.09.2025 | 22,11 | 22,20 | 21,43 | 21,47 | -2,98% | 886.640,00 |
| 22.09.2025 | 21,72 | 22,19 | 21,72 | 22,13 | 2,36% | 918.773,00 |
| 19.09.2025 | 22,37 | 22,47 | 21,56 | 21,62 | -4,04% | 2.774.666,00 |
| 18.09.2025 | 21,63 | 22,73 | 21,41 | 22,53 | 4,18% | 1.342.967,00 |
| 17.09.2025 | 21,88 | 22,23 | 21,53 | 21,63 | -0,67% | 928.707,00 |
| 16.09.2025 | 22,07 | 22,29 | 21,70 | 21,77 | -1,63% | 1.741.697,00 |
| 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 | 0,11% | 815.293,00 |
| 03.09.2025 | 23,41 | 23,73 | 23,15 | 23,54 | 0,53% | 792.359,00 |
| 02.09.2025 | 23,48 | 23,74 | 23,17 | 23,41 | -1,10% | 740.309,00 |
| 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% | 647.634,00 |
| 27.08.2025 | 22,74 | 23,41 | 22,64 | 23,02 | 1,68% | 885.272,00 |
| 26.08.2025 | 23,07 | 23,36 | 22,26 | 22,64 | -2,16% | 1.573.379,00 |
| 25.08.2025 | 23,39 | 23,44 | 22,85 | 23,14 | -1,66% | 825.193,00 |
| 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% | 815.204,00 |
| 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% | 1.434.941,00 |
| 18.08.2025 | 23,65 | 24,23 | 23,60 | 23,78 | 1,62% | 880.058,00 |
| 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% | 1.050.167,00 |
| 13.08.2025 | 21,95 | 23,20 | 21,71 | 23,06 | 5,88% | 1.446.776,00 |
| 12.08.2025 | 21,75 | 22,09 | 21,26 | 21,78 | 0,09% | 1.021.251,00 |
| 11.08.2025 | 22,83 | 23,21 | 21,54 | 21,76 | -4,77% | 1.416.460,00 |
| 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% | 1.956.529,00 |
| 06.08.2025 | 23,18 | 23,73 | 23,00 | 23,49 | 1,16% | 962.596,00 |
| 05.08.2025 | 23,23 | 23,34 | 22,65 | 23,22 | 0,17% | 1.060.647,00 |
| 04.08.2025 | 22,48 | 23,29 | 22,29 | 23,18 | 3,07% | 709.528,00 |
| 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% | 1.133.357,00 |
| 30.07.2025 | 22,95 | 23,67 | 22,83 | 23,50 | 2,98% | 702.481,00 |
| 29.07.2025 | 23,36 | 23,51 | 22,82 | 22,82 | -1,64% | 745.697,00 |
| 28.07.2025 | 23,11 | 23,36 | 22,91 | 23,20 | 0,39% | 785.596,00 |
| 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% | 919.412,00 |
| 23.07.2025 | 23,13 | 23,54 | 22,94 | 23,46 | 2,09% | 796.640,00 |
| 22.07.2025 | 23,00 | 23,32 | 22,84 | 22,98 | 0,17% | 805.401,00 |
| 21.07.2025 | 22,24 | 22,99 | 21,98 | 22,94 | 4,27% | 916.192,00 |
| 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% | 1.106.688,00 |
| 16.07.2025 | 23,32 | 23,34 | 22,60 | 23,02 | -0,95% | 793.647,00 |
| 15.07.2025 | 23,42 | 23,60 | 23,09 | 23,24 | -0,98% | 656.813,00 |
| 14.07.2025 | 23,20 | 23,51 | 23,06 | 23,47 | 1,12% | 724.075,00 |
| 11.07.2025 | 23,46 | 23,60 | 23,05 | 23,21 | -1,69% | 739.949,00 |
| 10.07.2025 | 23,76 | 23,90 | 23,11 | 23,61 | -0,71% | 938.347,00 |
| 09.07.2025 | 24,40 | 24,66 | 23,14 | 23,78 | -2,02% | 1.602.773,00 |
| 08.07.2025 | 21,66 | 24,54 | 21,48 | 24,27 | 13,15% | 3.685.711,00 |
| 07.07.2025 | 21,46 | 21,52 | 21,20 | 21,45 | -0,05% | 783.265,00 |
| 03.07.2025 | 21,29 | 21,69 | 21,09 | 21,46 | 1,04% | 605.548,00 |
| 02.07.2025 | 21,89 | 22,10 | 21,11 | 21,24 | -3,72% | 1.049.933,00 |
| 01.07.2025 | 21,83 | 22,55 | 21,65 | 22,06 | 0,27% | 1.006.073,00 |
| 30.06.2025 | 21,89 | 22,34 | 21,82 | 22,00 | 0,41% | 1.091.193,00 |
| 27.06.2025 | 21,48 | 22,13 | 21,12 | 21,91 | 2,10% | 2.651.498,00 |
| 26.06.2025 | 21,03 | 21,50 | 20,94 | 21,46 | 2,63% | 1.090.821,00 |
| 25.06.2025 | 21,26 | 21,27 | 20,89 | 20,91 | -1,65% | 890.372,00 |
| 24.06.2025 | 20,87 | 21,30 | 20,68 | 21,26 | 2,26% | 1.039.535,00 |
| 23.06.2025 | 20,89 | 20,91 | 20,36 | 20,79 | -0,91% | 1.102.590,00 |
| 20.06.2025 | 21,61 | 21,73 | 20,71 | 20,98 | -3,09% | 1.746.494,00 |
| 18.06.2025 | 21,52 | 22,16 | 21,31 | 21,65 | 0,56% | 927.855,00 |
| 17.06.2025 | 20,87 | 21,57 | 20,79 | 21,53 | 2,23% | 878.721,00 |
| 16.06.2025 | 21,03 | 21,15 | 20,70 | 21,06 | 0,14% | 878.771,00 |
| 13.06.2025 | 21,24 | 21,36 | 20,85 | 21,03 | -2,41% | 819.289,00 |
| 12.06.2025 | 21,72 | 21,91 | 21,51 | 21,55 | -0,65% | 735.211,00 |
| 11.06.2025 | 22,43 | 22,48 | 21,66 | 21,69 | -3,30% | 969.188,00 |
| 10.06.2025 | 22,11 | 22,69 | 21,97 | 22,43 | 2,09% | 816.199,00 |
| 09.06.2025 | 21,85 | 22,41 | 21,48 | 21,97 | 1,34% | 822.742,00 |
| 06.06.2025 | 21,58 | 21,71 | 21,38 | 21,68 | 1,59% | 509.335,00 |
| 05.06.2025 | 21,37 | 21,71 | 21,29 | 21,34 | 0,19% | 604.661,00 |
| 04.06.2025 | 22,39 | 22,93 | 21,28 | 21,30 | -3,09% | 1.102.378,00 |
| 03.06.2025 | 21,68 | 22,08 | 21,18 | 21,98 | 1,29% | 1.075.708,00 |
| 02.06.2025 | 21,49 | 21,88 | 21,40 | 21,70 | 0,93% | 833.226,00 |
| 30.05.2025 | 21,34 | 22,03 | 20,95 | 21,50 | 0,75% | 1.128.488,00 |
| 29.05.2025 | 21,26 | 21,62 | 21,12 | 21,34 | 0,42% | 1.069.810,00 |
| 28.05.2025 | 20,60 | 21,27 | 20,45 | 21,25 | 3,21% | 1.173.003,00 |
| 27.05.2025 | 20,52 | 20,62 | 20,25 | 20,59 | 0,34% | 1.089.281,00 |
| 23.05.2025 | 20,74 | 20,81 | 20,49 | 20,52 | -1,77% | 822.500,00 |
| 22.05.2025 | 21,12 | 21,38 | 20,85 | 20,89 | -1,42% | 851.203,00 |
| 21.05.2025 | 21,62 | 21,69 | 21,16 | 21,19 | -3,11% | 893.401,00 |
| 20.05.2025 | 21,50 | 21,95 | 21,34 | 21,87 | 1,72% | 1.341.166,00 |
| 19.05.2025 | 22,01 | 22,24 | 21,00 | 21,50 | -3,59% | 1.439.112,00 |
| 16.05.2025 | 21,97 | 22,70 | 21,92 | 22,30 | 1,59% | 1.167.007,00 |
| 15.05.2025 | 21,74 | 22,07 | 21,16 | 21,95 | 0,41% | 1.049.925,00 |
| 14.05.2025 | 21,75 | 22,15 | 21,59 | 21,86 | 0,83% | 1.019.947,00 |
| 13.05.2025 | 22,08 | 22,13 | 21,43 | 21,68 | -1,45% | 1.133.251,00 |
| 12.05.2025 | 21,20 | 22,01 | 20,83 | 22,00 | 3,82% | 1.608.611,00 |