25,850$
0,62%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,69 | 25,90 | 25,37 | 25,85 | 0,66% | 77.256,00 |
| 28.05.2026 | 25,45 | 25,85 | 25,27 | 25,68 | 0,78% | 1.222.145,00 |
| 27.05.2026 | 24,59 | 25,79 | 24,55 | 25,48 | 1,72% | 2.237.054,00 |
| 26.05.2026 | 25,70 | 25,80 | 24,92 | 25,05 | 0,68% | 1.099.963,00 |
| 22.05.2026 | 24,73 | 25,11 | 24,28 | 24,88 | 0,77% | 1.464.396,00 |
| 21.05.2026 | 25,56 | 25,90 | 24,65 | 24,69 | -3,78% | 1.424.241,00 |
| 20.05.2026 | 24,60 | 25,70 | 24,14 | 25,66 | 4,31% | 2.024.488,00 |
| 19.05.2026 | 24,46 | 25,10 | 24,25 | 24,60 | 2,24% | 2.159.888,00 |
| 18.05.2026 | 23,23 | 24,38 | 23,23 | 24,06 | 3,48% | 1.839.656,00 |
| 15.05.2026 | 22,85 | 23,29 | 22,57 | 23,25 | 1,71% | 945.115,00 |
| 14.05.2026 | 23,43 | 23,69 | 22,82 | 22,86 | -2,76% | 1.205.405,00 |
| 13.05.2026 | 23,12 | 23,72 | 22,90 | 23,51 | 0,21% | 1.539.434,00 |
| 12.05.2026 | 22,55 | 23,48 | 22,24 | 23,46 | 4,06% | 2.351.796,00 |
| 11.05.2026 | 23,99 | 24,39 | 22,32 | 22,55 | -4,95% | 2.820.460,00 |
| 08.05.2026 | 23,39 | 23,76 | 21,19 | 23,72 | 23,80% | 4.411.517,00 |
| 07.05.2026 | 18,76 | 19,31 | 18,60 | 19,16 | 2,41% | 1.783.001,00 |
| 06.05.2026 | 18,99 | 19,13 | 18,62 | 18,71 | -1,47% | 1.456.271,00 |
| 05.05.2026 | 18,84 | 19,08 | 18,64 | 18,99 | 0,42% | 1.304.719,00 |
| 04.05.2026 | 18,72 | 19,12 | 18,50 | 18,91 | 1,67% | 1.659.846,00 |
| 01.05.2026 | 18,67 | 18,98 | 18,49 | 18,60 | 0,08% | 1.781.777,00 |
| 30.04.2026 | 18,25 | 18,61 | 17,91 | 18,59 | 0,87% | 1.339.895,00 |
| 29.04.2026 | 18,25 | 18,48 | 18,08 | 18,43 | 0,24% | 1.051.518,00 |
| 28.04.2026 | 18,53 | 18,84 | 18,30 | 18,38 | -0,16% | 1.321.732,00 |
| 27.04.2026 | 18,17 | 18,61 | 18,12 | 18,41 | 1,32% | 1.471.202,00 |
| 24.04.2026 | 17,72 | 18,19 | 17,57 | 18,17 | 2,83% | 1.439.925,00 |
| 23.04.2026 | 17,99 | 17,99 | 17,37 | 17,67 | -1,78% | 803.318,00 |
| 22.04.2026 | 18,02 | 18,12 | 17,51 | 17,99 | -0,17% | 1.438.244,00 |
| 21.04.2026 | 18,69 | 18,98 | 17,98 | 18,02 | -3,35% | 1.301.591,00 |
| 20.04.2026 | 17,98 | 18,66 | 17,97 | 18,65 | 2,90% | 1.020.059,00 |
| 17.04.2026 | 18,05 | 18,51 | 17,93 | 18,12 | 1,12% | 1.086.108,00 |
| 16.04.2026 | 17,45 | 18,00 | 17,33 | 17,92 | 3,05% | 1.301.785,00 |
| 15.04.2026 | 17,21 | 17,49 | 17,05 | 17,39 | 1,28% | 1.553.057,00 |
| 14.04.2026 | 16,92 | 17,21 | 16,78 | 17,17 | 1,12% | 2.115.290,00 |
| 13.04.2026 | 16,28 | 17,01 | 16,16 | 16,98 | 4,17% | 1.449.009,00 |
| 10.04.2026 | 16,52 | 16,57 | 16,10 | 16,30 | -1,39% | 946.290,00 |
| 09.04.2026 | 16,86 | 16,88 | 16,41 | 16,53 | -2,54% | 1.192.075,00 |
| 08.04.2026 | 17,49 | 17,55 | 16,84 | 16,96 | -1,17% | 1.440.977,00 |
| 07.04.2026 | 16,95 | 17,17 | 16,54 | 17,16 | 2,26% | 1.453.936,00 |
| 06.04.2026 | 16,50 | 16,90 | 16,40 | 16,78 | 1,08% | 759.330,00 |
| 02.04.2026 | 16,70 | 16,81 | 16,28 | 16,60 | -1,48% | 1.157.570,00 |
| 01.04.2026 | 17,06 | 17,16 | 16,59 | 16,85 | -0,71% | 1.006.526,00 |
| 31.03.2026 | 16,90 | 17,25 | 16,60 | 16,97 | -0,06% | 1.206.270,00 |
| 30.03.2026 | 17,27 | 17,45 | 16,97 | 16,98 | -1,68% | 951.855,00 |
| 27.03.2026 | 17,79 | 17,96 | 17,10 | 17,27 | -2,87% | 824.904,00 |
| 26.03.2026 | 17,73 | 18,28 | 17,40 | 17,78 | 0,17% | 809.211,00 |
| 25.03.2026 | 18,29 | 18,36 | 17,20 | 17,75 | -1,66% | 1.102.996,00 |
| 24.03.2026 | 17,85 | 18,15 | 17,59 | 18,05 | 0,22% | 1.503.372,00 |
| 23.03.2026 | 18,21 | 18,60 | 17,64 | 18,01 | -0,66% | 2.139.744,00 |
| 20.03.2026 | 18,17 | 18,29 | 17,81 | 18,13 | -0,28% | 2.245.360,00 |
| 19.03.2026 | 17,94 | 18,28 | 17,70 | 18,18 | 1,73% | 1.208.386,00 |
| 18.03.2026 | 18,05 | 18,30 | 17,72 | 17,87 | -1,00% | 1.297.199,00 |
| 17.03.2026 | 17,52 | 18,22 | 17,52 | 18,05 | 3,62% | 1.054.505,00 |
| 16.03.2026 | 17,56 | 17,96 | 17,34 | 17,42 | -0,46% | 1.367.468,00 |
| 13.03.2026 | 17,50 | 17,65 | 17,00 | 17,50 | 0,00% | 1.489.373,00 |
| 12.03.2026 | 17,38 | 17,90 | 17,34 | 17,50 | -0,06% | 1.708.421,00 |
| 11.03.2026 | 17,65 | 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% | 1.192.567,00 |
| 09.03.2026 | 18,13 | 18,47 | 17,62 | 18,25 | -0,33% | 1.518.299,00 |
| 06.03.2026 | 17,48 | 18,49 | 17,16 | 18,31 | 3,92% | 1.804.489,00 |
| 05.03.2026 | 17,67 | 17,84 | 17,26 | 17,62 | -0,96% | 2.991.872,00 |
| 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 |