23,010$
3,00%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 22,52 | 23,22 | 22,33 | 23,09 | 3,31% | 1.496.728,00 |
| 31.03.2025 | 22,13 | 22,79 | 22,11 | 22,35 | 2,05% | 1.760.732,00 |
| 28.03.2025 | 22,24 | 22,27 | 21,69 | 21,90 | -1,84% | 1.282.849,00 |
| 27.03.2025 | 21,92 | 22,45 | 21,70 | 22,31 | 2,15% | 1.226.882,00 |
| 26.03.2025 | 21,54 | 21,91 | 21,36 | 21,84 | 1,63% | 1.196.157,00 |
| 25.03.2025 | 22,08 | 22,14 | 21,49 | 21,49 | -2,54% | 1.029.231,00 |
| 24.03.2025 | 22,15 | 22,32 | 21,92 | 22,05 | 0,87% | 1.493.232,00 |
| 21.03.2025 | 21,46 | 22,04 | 21,33 | 21,86 | 0,83% | 5.122.483,00 |
| 20.03.2025 | 21,48 | 22,06 | 21,48 | 21,68 | -0,14% | 1.484.399,00 |
| 19.03.2025 | 21,17 | 21,75 | 20,82 | 21,71 | 2,36% | 1.289.132,00 |
| 18.03.2025 | 20,81 | 21,27 | 20,50 | 21,21 | 1,43% | 1.424.627,00 |
| 17.03.2025 | 20,31 | 20,93 | 20,27 | 20,91 | 2,70% | 1.619.845,00 |
| 14.03.2025 | 19,98 | 20,63 | 19,73 | 20,36 | 2,62% | 1.612.785,00 |
| 13.03.2025 | 20,08 | 20,24 | 19,80 | 19,84 | -0,95% | 1.849.963,00 |
| 12.03.2025 | 20,03 | 20,19 | 19,67 | 20,03 | 0,45% | 1.936.867,00 |
| 11.03.2025 | 19,85 | 20,12 | 19,54 | 19,94 | 0,55% | 1.652.142,00 |
| 10.03.2025 | 20,41 | 20,56 | 19,54 | 19,83 | -4,66% | 2.312.830,00 |
| 07.03.2025 | 20,94 | 21,36 | 20,58 | 20,80 | -1,19% | 1.501.048,00 |
| 06.03.2025 | 21,50 | 21,64 | 20,97 | 21,05 | -2,86% | 1.545.327,00 |
| 05.03.2025 | 21,64 | 21,97 | 21,37 | 21,67 | 0,60% | 1.920.075,00 |
| 04.03.2025 | 21,67 | 21,84 | 20,90 | 21,54 | -2,09% | 2.503.471,00 |
| 03.03.2025 | 22,31 | 22,90 | 21,67 | 22,00 | -2,35% | 3.660.878,00 |
| 28.02.2025 | 26,55 | 26,76 | 21,59 | 22,53 | -1,44% | 5.180.934,00 |
| 27.02.2025 | 23,03 | 23,75 | 22,83 | 22,86 | -0,61% | 2.334.469,00 |
| 26.02.2025 | 22,69 | 23,38 | 22,68 | 23,00 | 0,09% | 1.268.602,00 |
| 25.02.2025 | 23,09 | 23,46 | 22,76 | 22,98 | -0,22% | 1.416.048,00 |
| 24.02.2025 | 23,23 | 23,55 | 22,75 | 23,03 | -0,73% | 1.903.931,00 |
| 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% | 1.316.325,00 |
| 19.02.2025 | 23,13 | 24,09 | 23,01 | 23,69 | 3,95% | 2.221.187,00 |
| 18.02.2025 | 22,36 | 22,98 | 22,21 | 22,79 | 1,92% | 1.449.039,00 |
| 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% | 1.012.814,00 |
| 12.02.2025 | 22,36 | 22,49 | 21,91 | 22,02 | -1,65% | 791.135,00 |
| 11.02.2025 | 22,74 | 22,83 | 22,31 | 22,39 | 0,18% | 1.488.653,00 |
| 10.02.2025 | 22,03 | 22,50 | 21,77 | 22,35 | 1,96% | 1.796.115,00 |
| 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% | 1.906.709,00 |
| 05.02.2025 | 23,18 | 23,18 | 22,19 | 22,72 | -3,11% | 1.680.795,00 |
| 04.02.2025 | 23,59 | 23,81 | 23,18 | 23,45 | -0,64% | 1.084.059,00 |
| 03.02.2025 | 22,86 | 23,61 | 22,72 | 23,60 | 1,86% | 1.121.535,00 |
| 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% | 1.716.252,00 |
| 29.01.2025 | 23,39 | 23,71 | 23,15 | 23,25 | -1,44% | 1.714.178,00 |
| 28.01.2025 | 22,93 | 23,67 | 22,80 | 23,59 | 2,79% | 1.541.934,00 |
| 27.01.2025 | 22,39 | 22,97 | 22,11 | 22,95 | 3,89% | 1.732.556,00 |
| 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% | 1.732.122,00 |
| 22.01.2025 | 21,31 | 21,61 | 20,91 | 21,15 | -1,54% | 1.905.529,00 |
| 21.01.2025 | 21,17 | 21,66 | 21,09 | 21,48 | 2,29% | 2.180.678,00 |
| 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% | 2.085.268,00 |
| 15.01.2025 | 20,28 | 20,77 | 20,05 | 20,75 | 3,54% | 1.466.694,00 |
| 14.01.2025 | 20,47 | 20,73 | 20,00 | 20,04 | -1,28% | 2.561.551,00 |
| 13.01.2025 | 19,50 | 20,50 | 18,81 | 20,30 | 8,21% | 3.007.981,00 |
| 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% | 1.440.646,00 |
| 06.01.2025 | 17,80 | 18,12 | 17,20 | 17,43 | -0,97% | 1.856.788,00 |
| 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% | 2.039.893,00 |
| 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% | 1.877.447,00 |
| 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% | 1.457.676,00 |
| 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% | 1.505.516,00 |
| 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% | 1.674.697,00 |
| 18.12.2024 | 14,76 | 15,01 | 14,36 | 14,50 | -1,63% | 1.517.627,00 |
| 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% | 1.747.228,00 |
| 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% | 814.512,00 |
| 11.12.2024 | 15,63 | 15,84 | 15,36 | 15,41 | -2,10% | 1.356.824,00 |
| 10.12.2024 | 15,93 | 16,02 | 15,42 | 15,74 | -0,63% | 943.235,00 |
| 09.12.2024 | 14,85 | 15,95 | 14,84 | 15,84 | 7,32% | 1.705.348,00 |
| 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% | 1.294.193,00 |
| 04.12.2024 | 14,88 | 15,03 | 14,76 | 14,88 | 0,20% | 1.148.669,00 |
| 03.12.2024 | 15,58 | 15,59 | 14,82 | 14,85 | -4,75% | 1.095.251,00 |
| 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% | 1.306.112,00 |
| 25.11.2024 | 15,71 | 16,02 | 15,62 | 15,75 | 2,01% | 1.823.014,00 |
| 22.11.2024 | 15,16 | 15,71 | 15,05 | 15,44 | 3,00% | 1.381.650,00 |
| 21.11.2024 | 13,96 | 15,13 | 13,96 | 14,99 | 7,22% | 198.246,00 |
| 20.11.2024 | 13,52 | 13,99 | 13,50 | 13,98 | 2,27% | 1.420.442,00 |
| 19.11.2024 | 13,81 | 13,91 | 13,56 | 13,67 | -1,65% | 1.294.796,00 |
| 18.11.2024 | 13,91 | 13,93 | 13,53 | 13,90 | 0,94% | 1.522.325,00 |
| 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 | 0,72% | 2.231.840,00 |
| 13.11.2024 | 14,90 | 15,00 | 13,77 | 13,88 | -19,21% | 5.393.529,00 |
| 12.11.2024 | 17,01 | 17,38 | 16,84 | 17,18 | 0,59% | 1.976.736,00 |
| 11.11.2024 | 17,00 | 17,08 | 16,71 | 17,08 | 2,83% | 1.260.347,00 |
| 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% | 1.100.057,00 |
| 06.11.2024 | 16,19 | 16,44 | 15,61 | 16,38 | 3,74% | 1.220.229,00 |
| 05.11.2024 | 15,04 | 15,90 | 14,93 | 15,79 | 4,22% | 1.137.191,00 |