285,835$
1,67%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 280,85 | 286,13 | 280,80 | 286,03 | 1,74% | 2.779.577,00 |
| 15.05.2025 | 278,85 | 281,84 | 277,88 | 281,15 | 1,07% | 4.913.713,00 |
| 14.05.2025 | 283,73 | 284,48 | 277,48 | 278,17 | -1,56% | 2.422.835,00 |
| 13.05.2025 | 280,31 | 285,08 | 279,40 | 282,59 | 0,83% | 3.014.582,00 |
| 12.05.2025 | 284,04 | 286,26 | 274,71 | 280,25 | -1,50% | 3.349.205,00 |
| 09.05.2025 | 283,58 | 287,00 | 283,11 | 284,51 | 0,21% | 1.542.755,00 |
| 08.05.2025 | 285,10 | 286,20 | 283,13 | 283,92 | -0,86% | 2.147.005,00 |
| 07.05.2025 | 284,50 | 287,49 | 282,91 | 286,38 | 0,96% | 2.304.668,00 |
| 06.05.2025 | 281,37 | 284,44 | 280,69 | 283,66 | 0,53% | 1.927.180,00 |
| 05.05.2025 | 282,30 | 284,00 | 279,35 | 282,16 | -0,23% | 2.229.343,00 |
| 02.05.2025 | 279,06 | 283,44 | 278,58 | 282,81 | 1,85% | 1.566.148,00 |
| 01.05.2025 | 278,86 | 280,00 | 276,00 | 277,66 | -1,45% | 2.474.473,00 |
| 30.04.2025 | 277,39 | 282,60 | 274,00 | 281,74 | 1,97% | 3.124.921,00 |
| 29.04.2025 | 270,30 | 277,09 | 269,65 | 276,31 | 2,50% | 2.690.612,00 |
| 28.04.2025 | 269,33 | 270,30 | 266,08 | 269,58 | 1,72% | 2.104.325,00 |
| 25.04.2025 | 265,03 | 265,71 | 260,75 | 265,01 | -0,07% | 1.827.145,00 |
| 24.04.2025 | 265,01 | 266,01 | 262,20 | 265,19 | 0,06% | 1.821.704,00 |
| 23.04.2025 | 265,08 | 267,01 | 263,11 | 265,03 | -0,02% | 2.001.285,00 |
| 22.04.2025 | 261,11 | 265,85 | 258,73 | 265,08 | 2,98% | 3.712.259,00 |
| 21.04.2025 | 263,22 | 264,97 | 254,21 | 257,41 | -3,03% | 2.775.521,00 |
| 17.04.2025 | 272,52 | 274,44 | 265,00 | 265,45 | -3,52% | 3.648.955,00 |
| 16.04.2025 | 281,25 | 283,50 | 274,03 | 275,13 | -0,35% | 3.069.026,00 |
| 15.04.2025 | 282,00 | 282,00 | 275,73 | 276,11 | -0,88% | 2.369.338,00 |
| 14.04.2025 | 277,80 | 281,43 | 275,79 | 278,56 | 1,06% | 2.486.855,00 |
| 11.04.2025 | 272,34 | 276,65 | 268,50 | 275,64 | 0,90% | 3.052.682,00 |
| 10.04.2025 | 269,08 | 275,83 | 266,00 | 273,18 | 1,14% | 4.346.359,00 |
| 09.04.2025 | 257,24 | 272,85 | 255,81 | 270,11 | 3,74% | 6.074.555,00 |
| 08.04.2025 | 264,00 | 270,25 | 256,94 | 260,38 | 2,00% | 5.763.684,00 |
| 07.04.2025 | 251,01 | 261,28 | 247,98 | 255,27 | -0,92% | 5.910.760,00 |
| 04.04.2025 | 276,10 | 281,55 | 256,55 | 257,64 | -10,23% | 7.338.631,00 |
| 03.04.2025 | 278,31 | 289,88 | 277,25 | 287,00 | 2,05% | 3.831.425,00 |
| 02.04.2025 | 283,67 | 284,32 | 276,21 | 281,23 | -1,08% | 2.710.049,00 |
| 01.04.2025 | 283,51 | 286,42 | 281,02 | 284,29 | 0,45% | 4.740.303,00 |
| 31.03.2025 | 279,00 | 284,71 | 278,81 | 283,01 | 1,49% | 4.886.757,00 |
| 28.03.2025 | 275,22 | 279,81 | 274,17 | 278,86 | 1,53% | 4.346.881,00 |
| 27.03.2025 | 272,89 | 275,13 | 271,00 | 274,67 | 0,78% | 3.117.311,00 |
| 26.03.2025 | 276,25 | 277,37 | 271,85 | 272,54 | -0,69% | 3.463.184,00 |
| 25.03.2025 | 275,04 | 275,94 | 272,14 | 274,43 | 0,16% | 2.911.599,00 |
| 24.03.2025 | 275,48 | 276,01 | 272,53 | 274,00 | 0,42% | 2.553.669,00 |
| 21.03.2025 | 275,30 | 278,33 | 272,53 | 272,86 | -0,64% | 7.280.219,00 |
| 20.03.2025 | 272,88 | 278,34 | 272,43 | 274,62 | 0,49% | 3.630.634,00 |
| 19.03.2025 | 276,50 | 278,38 | 267,39 | 273,29 | -3,53% | 6.077.064,00 |
| 18.03.2025 | 290,14 | 291,64 | 282,20 | 283,28 | -2,73% | 3.548.890,00 |
| 17.03.2025 | 282,66 | 292,99 | 282,44 | 291,22 | 2,65% | 3.454.796,00 |
| 14.03.2025 | 280,20 | 284,28 | 277,57 | 283,69 | 1,54% | 2.223.469,00 |
| 13.03.2025 | 278,19 | 281,16 | 276,08 | 279,40 | 0,67% | 3.046.614,00 |
| 12.03.2025 | 278,89 | 280,00 | 273,35 | 277,55 | 0,22% | 2.879.131,00 |
| 11.03.2025 | 277,77 | 279,10 | 273,52 | 276,94 | -0,63% | 3.353.770,00 |
| 10.03.2025 | 279,22 | 286,85 | 277,36 | 278,69 | -0,40% | 4.159.939,00 |
| 07.03.2025 | 278,57 | 281,93 | 277,78 | 279,82 | -0,48% | 2.885.772,00 |
| 06.03.2025 | 281,32 | 281,55 | 276,14 | 281,17 | -0,24% | 2.309.011,00 |
| 05.03.2025 | 279,87 | 283,53 | 278,99 | 281,86 | -0,47% | 2.485.868,00 |
| 04.03.2025 | 285,85 | 287,49 | 281,71 | 283,19 | -0,66% | 3.363.389,00 |
| 03.03.2025 | 284,11 | 285,28 | 282,08 | 285,08 | 1,09% | 2.871.775,00 |
| 28.02.2025 | 279,94 | 282,40 | 276,64 | 282,00 | 1,16% | 3.509.516,00 |
| 27.02.2025 | 276,46 | 279,95 | 274,01 | 278,77 | 1,95% | 2.339.133,00 |
| 26.02.2025 | 278,64 | 280,25 | 272,46 | 273,43 | -1,83% | 3.386.879,00 |
| 25.02.2025 | 277,64 | 279,93 | 274,39 | 278,52 | 2,16% | 3.541.208,00 |
| 24.02.2025 | 266,85 | 275,52 | 266,48 | 272,63 | 2,42% | 3.952.064,00 |
| 21.02.2025 | 266,92 | 269,09 | 265,75 | 266,19 | -0,55% | 2.567.349,00 |
| 20.02.2025 | 268,50 | 269,23 | 263,98 | 267,67 | -0,72% | 1.934.070,00 |
| 19.02.2025 | 263,93 | 270,79 | 262,45 | 269,62 | 2,16% | 3.223.346,00 |
| 18.02.2025 | 263,22 | 266,46 | 262,04 | 263,93 | -0,97% | 2.609.924,00 |
| 17.02.2025 | 264,31 | 266,62 | 263,87 | 266,52 | 1,49% | - |
| 14.02.2025 | 261,29 | 264,35 | 260,36 | 262,60 | 0,18% | 2.852.141,00 |
| 13.02.2025 | 257,35 | 262,32 | 256,95 | 262,13 | 2,08% | 2.781.150,00 |
| 12.02.2025 | 256,79 | 257,95 | 255,13 | 256,79 | -0,30% | 2.164.739,00 |
| 11.02.2025 | 253,00 | 258,73 | 248,59 | 257,57 | 3,16% | 2.794.886,00 |
| 10.02.2025 | 252,00 | 252,47 | 248,51 | 249,69 | -0,36% | 1.916.468,00 |
| 07.02.2025 | 251,59 | 253,35 | 249,63 | 250,60 | -0,30% | 1.710.714,00 |
| 06.02.2025 | 250,95 | 252,65 | 250,34 | 251,35 | 0,94% | 1.589.078,00 |
| 05.02.2025 | 248,02 | 250,38 | 247,26 | 249,00 | 0,40% | 1.508.559,00 |
| 04.02.2025 | 248,53 | 251,50 | 247,11 | 248,00 | -0,37% | 1.775.232,00 |
| 03.02.2025 | 247,68 | 250,71 | 245,51 | 248,92 | 1,01% | 2.050.376,00 |
| 31.01.2025 | 250,20 | 251,26 | 246,43 | 246,44 | -1,12% | 3.047.701,00 |
| 30.01.2025 | 247,51 | 249,69 | 244,18 | 249,22 | 1,14% | 2.374.399,00 |
| 29.01.2025 | 240,14 | 252,00 | 237,73 | 246,40 | 0,55% | 3.564.846,00 |
| 28.01.2025 | 246,50 | 246,69 | 243,03 | 245,05 | -0,75% | 2.724.380,00 |
| 27.01.2025 | 240,44 | 247,02 | 240,11 | 246,91 | 3,39% | 2.252.087,00 |
| 24.01.2025 | 238,63 | 239,93 | 236,01 | 238,82 | -0,29% | 2.324.310,00 |
| 23.01.2025 | 239,58 | 241,50 | 238,15 | 239,51 | 0,14% | 2.590.118,00 |
| 22.01.2025 | 243,00 | 243,49 | 236,90 | 239,17 | -0,76% | 3.657.353,00 |
| 21.01.2025 | 244,01 | 246,93 | 239,76 | 241,01 | -1,10% | 3.204.767,00 |
| 17.01.2025 | 245,73 | 246,83 | 243,61 | 243,68 | -0,76% | 1.967.906,00 |
| 16.01.2025 | 242,47 | 246,35 | 242,00 | 245,54 | 1,27% | 1.897.626,00 |
| 15.01.2025 | 241,75 | 242,94 | 238,43 | 242,47 | 1,13% | 3.498.040,00 |
| 14.01.2025 | 235,50 | 239,83 | 233,11 | 239,76 | 1,69% | 2.256.921,00 |
| 13.01.2025 | 228,55 | 236,32 | 228,54 | 235,78 | 0,07% | 3.023.805,00 |
| 10.01.2025 | 238,60 | 241,57 | 234,72 | 235,61 | -3,28% | 3.692.744,00 |
| 08.01.2025 | 243,23 | 247,74 | 241,50 | 243,59 | 0,54% | 2.601.380,00 |
| 07.01.2025 | 239,80 | 243,34 | 238,94 | 242,28 | 1,12% | 2.346.339,00 |
| 06.01.2025 | 243,43 | 243,61 | 239,24 | 239,59 | -1,09% | 2.129.668,00 |
| 03.01.2025 | 242,31 | 244,45 | 240,42 | 242,22 | 0,65% | 1.461.969,00 |
| 02.01.2025 | 241,49 | 241,75 | 238,86 | 240,65 | 0,43% | 3.107.474,00 |
| 31.12.2024 | 239,52 | 240,47 | 238,65 | 239,61 | 0,00% | 1.774.078,00 |
| 30.12.2024 | 238,66 | 241,55 | 237,20 | 239,60 | -0,59% | 2.257.452,00 |
| 27.12.2024 | 241,64 | 243,48 | 240,04 | 241,02 | -0,89% | 1.410.584,00 |
| 26.12.2024 | 243,50 | 244,04 | 241,85 | 243,19 | -0,02% | 952.312,00 |
| 24.12.2024 | 241,27 | 243,25 | 240,35 | 243,24 | 0,93% | 680.226,00 |
| 23.12.2024 | 239,69 | 241,52 | 238,47 | 241,01 | 0,43% | 1.847.347,00 |