227,645$
0,13%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 227,61 | 228,41 | 226,67 | 227,13 | -0,23% | 1.306.220,00 |
| 24.12.2025 | 227,62 | 228,45 | 226,86 | 227,66 | -0,10% | 1.111.572,00 |
| 23.12.2025 | 227,95 | 228,71 | 227,10 | 227,89 | 0,23% | 2.272.587,00 |
| 22.12.2025 | 224,15 | 227,51 | 223,30 | 227,36 | 1,37% | 3.197.223,00 |
| 19.12.2025 | 224,80 | 226,27 | 223,25 | 224,28 | -0,26% | 6.280.595,00 |
| 18.12.2025 | 226,63 | 226,94 | 222,42 | 224,86 | -1,06% | 3.691.962,00 |
| 17.12.2025 | 223,65 | 227,46 | 218,83 | 227,27 | -1,96% | 5.574.534,00 |
| 16.12.2025 | 236,14 | 237,44 | 230,92 | 231,81 | -1,93% | 3.093.214,00 |
| 15.12.2025 | 235,40 | 236,50 | 234,78 | 236,36 | 0,64% | 3.102.803,00 |
| 12.12.2025 | 231,31 | 235,09 | 231,00 | 234,85 | 1,91% | 2.991.638,00 |
| 11.12.2025 | 223,55 | 231,06 | 223,27 | 230,44 | 3,42% | 3.452.269,00 |
| 10.12.2025 | 226,36 | 228,00 | 222,44 | 222,81 | -1,56% | 2.650.799,00 |
| 09.12.2025 | 224,29 | 226,62 | 224,29 | 226,35 | 1,43% | 2.486.480,00 |
| 08.12.2025 | 222,55 | 225,19 | 219,26 | 223,16 | 0,12% | 2.756.737,00 |
| 05.12.2025 | 226,50 | 226,62 | 222,57 | 222,89 | -1,85% | 2.100.175,00 |
| 04.12.2025 | 228,09 | 228,82 | 226,86 | 227,09 | -0,04% | 1.982.452,00 |
| 03.12.2025 | 228,90 | 229,56 | 226,03 | 227,18 | -0,69% | 2.961.717,00 |
| 02.12.2025 | 227,19 | 229,31 | 225,04 | 228,76 | 0,41% | 3.953.920,00 |
| 01.12.2025 | 229,34 | 231,91 | 227,63 | 227,82 | -0,42% | 3.475.509,00 |
| 28.11.2025 | 228,50 | 230,10 | 227,96 | 228,79 | -0,16% | 1.250.158,00 |
| 26.11.2025 | 226,56 | 229,84 | 225,89 | 229,15 | 1,21% | 2.824.221,00 |
| 25.11.2025 | 226,23 | 228,50 | 225,84 | 226,41 | 0,59% | 2.361.440,00 |
| 24.11.2025 | 227,61 | 227,98 | 224,83 | 225,08 | -0,81% | 5.848.511,00 |
| 21.11.2025 | 228,29 | 229,92 | 225,67 | 226,91 | 0,40% | 3.405.622,00 |
| 20.11.2025 | 223,04 | 226,20 | 220,80 | 226,00 | 1,38% | 2.785.147,00 |
| 19.11.2025 | 227,00 | 229,49 | 222,13 | 222,93 | -0,87% | 3.814.049,00 |
| 18.11.2025 | 225,88 | 228,84 | 224,75 | 224,88 | -0,21% | 3.765.023,00 |
| 17.11.2025 | 227,34 | 227,83 | 223,93 | 225,35 | 0,08% | 3.238.898,00 |
| 14.11.2025 | 222,08 | 227,05 | 220,99 | 225,18 | 0,91% | 3.227.334,00 |
| 13.11.2025 | 222,02 | 224,72 | 221,76 | 223,15 | 0,58% | 2.674.322,00 |
| 12.11.2025 | 219,63 | 222,25 | 218,00 | 221,87 | 0,89% | 2.783.190,00 |
| 11.11.2025 | 218,47 | 220,77 | 218,11 | 219,91 | 1,09% | 2.390.488,00 |
| 10.11.2025 | 215,00 | 217,91 | 213,71 | 217,53 | 0,12% | 3.275.659,00 |
| 07.11.2025 | 211,06 | 217,43 | 210,50 | 217,27 | 3,65% | 5.261.099,00 |
| 06.11.2025 | 208,69 | 210,48 | 207,66 | 209,61 | 0,32% | 3.326.963,00 |
| 05.11.2025 | 210,00 | 212,37 | 207,84 | 208,94 | -0,31% | 3.520.569,00 |
| 04.11.2025 | 205,80 | 210,71 | 202,60 | 209,59 | 2,89% | 4.712.833,00 |
| 03.11.2025 | 205,21 | 205,59 | 199,90 | 203,70 | -1,12% | 5.635.101,00 |
| 31.10.2025 | 205,76 | 207,55 | 205,55 | 206,00 | -0,47% | 3.977.902,00 |
| 30.10.2025 | 207,90 | 208,79 | 206,41 | 206,97 | -0,48% | 6.354.036,00 |
| 29.10.2025 | 210,29 | 211,07 | 206,58 | 207,97 | -1,86% | 5.050.913,00 |
| 28.10.2025 | 216,00 | 217,58 | 211,53 | 211,91 | -2,16% | 3.808.358,00 |
| 27.10.2025 | 219,51 | 220,00 | 216,10 | 216,59 | -1,14% | 3.809.119,00 |
| 24.10.2025 | 219,25 | 220,00 | 217,45 | 219,09 | -0,72% | 3.347.311,00 |
| 23.10.2025 | 222,86 | 223,34 | 220,08 | 220,67 | -0,88% | 2.864.417,00 |
| 22.10.2025 | 222,66 | 223,19 | 220,36 | 222,63 | 0,46% | 3.328.557,00 |
| 21.10.2025 | 220,00 | 222,64 | 218,01 | 221,60 | 1,01% | 2.746.628,00 |
| 20.10.2025 | 223,47 | 224,82 | 218,41 | 219,38 | -2,68% | 4.986.939,00 |
| 17.10.2025 | 222,19 | 226,22 | 221,93 | 225,41 | 1,66% | - |
| 16.10.2025 | 224,75 | 226,66 | 220,55 | 221,74 | -2,10% | 6.014.222,00 |
| 15.10.2025 | 226,14 | 230,00 | 217,20 | 226,50 | -5,78% | 11.533.969,00 |
| 14.10.2025 | 236,37 | 241,01 | 236,30 | 240,40 | 1,74% | 2.680.358,00 |
| 13.10.2025 | 237,93 | 239,29 | 235,43 | 236,28 | -1,55% | 3.000.083,00 |
| 10.10.2025 | 243,32 | 243,81 | 239,15 | 240,00 | -0,89% | 2.677.115,00 |
| 09.10.2025 | 243,78 | 245,64 | 241,60 | 242,16 | -0,37% | 2.567.019,00 |
| 08.10.2025 | 243,00 | 245,20 | 242,07 | 243,06 | -0,34% | 2.559.860,00 |
| 07.10.2025 | 240,75 | 244,00 | 239,16 | 243,89 | 1,41% | 2.641.361,00 |
| 06.10.2025 | 244,56 | 245,00 | 239,41 | 240,50 | -2,12% | 4.322.201,00 |
| 03.10.2025 | 242,12 | 247,49 | 242,12 | 245,70 | 0,90% | 2.075.055,00 |
| 02.10.2025 | 244,45 | 245,71 | 242,22 | 243,50 | -1,20% | 2.495.776,00 |
| 01.10.2025 | 245,84 | 248,17 | 245,00 | 246,46 | -0,20% | 2.441.907,00 |
| 30.09.2025 | 244,41 | 247,09 | 244,22 | 246,95 | 1,04% | 2.397.039,00 |
| 29.09.2025 | 244,52 | 244,88 | 241,86 | 244,40 | 0,38% | 2.911.887,00 |
| 26.09.2025 | 243,99 | 245,61 | 241,72 | 243,48 | 0,53% | 2.888.914,00 |
| 25.09.2025 | 241,12 | 242,43 | 238,59 | 242,19 | 0,91% | 2.832.446,00 |
| 24.09.2025 | 238,00 | 240,50 | 236,75 | 240,00 | 0,58% | 2.812.569,00 |
| 23.09.2025 | 240,74 | 241,03 | 237,14 | 238,61 | -1,05% | 3.971.996,00 |
| 22.09.2025 | 241,84 | 242,18 | 239,25 | 241,15 | -0,49% | 2.330.324,00 |
| 19.09.2025 | 241,29 | 243,59 | 241,08 | 242,34 | 0,14% | 4.783.431,00 |
| 18.09.2025 | 243,43 | 244,83 | 240,69 | 242,00 | -0,66% | 3.365.974,00 |
| 17.09.2025 | 241,00 | 243,90 | 239,20 | 243,61 | -0,56% | 3.363.065,00 |
| 16.09.2025 | 243,72 | 245,56 | 241,03 | 244,97 | -0,28% | 2.835.719,00 |
| 15.09.2025 | 248,01 | 249,14 | 244,93 | 245,65 | -1,06% | 2.944.469,00 |
| 12.09.2025 | 248,75 | 249,71 | 247,67 | 248,28 | -0,21% | 2.612.142,00 |
| 11.09.2025 | 246,73 | 249,11 | 245,18 | 248,80 | 0,97% | 1.647.314,00 |
| 10.09.2025 | 242,41 | 246,63 | 240,50 | 246,41 | 1,29% | 2.170.710,00 |
| 09.09.2025 | 245,69 | 245,75 | 241,91 | 243,26 | -1,09% | 2.849.439,00 |
| 08.09.2025 | 243,50 | 246,48 | 240,15 | 245,94 | 0,85% | 2.611.916,00 |
| 05.09.2025 | 248,74 | 249,00 | 242,87 | 243,86 | -2,07% | 1.690.910,00 |
| 04.09.2025 | 248,37 | 249,83 | 247,44 | 249,01 | 0,93% | 2.005.114,00 |
| 03.09.2025 | 244,71 | 247,62 | 243,25 | 246,72 | 0,35% | 2.581.974,00 |
| 02.09.2025 | 247,52 | 247,91 | 244,81 | 245,86 | -0,49% | 2.353.262,00 |
| 29.08.2025 | 246,71 | 248,33 | 245,80 | 247,06 | 0,39% | 2.408.282,00 |
| 28.08.2025 | 243,98 | 246,52 | 243,20 | 246,11 | 0,58% | 2.316.578,00 |
| 27.08.2025 | 245,82 | 247,05 | 244,05 | 244,69 | -0,54% | 1.736.361,00 |
| 26.08.2025 | 243,50 | 246,18 | 243,07 | 246,03 | 0,79% | 4.410.723,00 |
| 25.08.2025 | 248,48 | 248,55 | 243,79 | 244,09 | -2,05% | 2.226.094,00 |
| 22.08.2025 | 250,78 | 252,82 | 248,09 | 249,21 | 0,10% | 2.532.988,00 |
| 21.08.2025 | 252,22 | 252,75 | 248,02 | 248,95 | -1,48% | 2.628.530,00 |
| 20.08.2025 | 252,05 | 254,93 | 250,37 | 252,68 | 0,81% | 3.662.133,00 |
| 19.08.2025 | 246,99 | 251,37 | 246,51 | 250,64 | 1,44% | 2.744.626,00 |
| 18.08.2025 | 246,74 | 247,63 | 244,37 | 247,09 | -0,02% | 2.164.028,00 |
| 15.08.2025 | 251,44 | 252,38 | 246,65 | 247,15 | -1,51% | 3.425.723,00 |
| 14.08.2025 | 249,94 | 252,81 | 249,00 | 250,95 | 0,71% | 4.574.145,00 |
| 13.08.2025 | 244,65 | 249,21 | 243,29 | 249,19 | 2,53% | 3.940.896,00 |
| 12.08.2025 | 245,26 | 245,64 | 241,55 | 243,04 | -0,75% | 2.397.463,00 |
| 11.08.2025 | 245,92 | 246,68 | 244,20 | 244,88 | -0,66% | 2.523.432,00 |
| 08.08.2025 | 245,82 | 247,76 | 245,26 | 246,51 | 0,49% | 2.118.731,00 |
| 07.08.2025 | 247,24 | 249,14 | 244,62 | 245,31 | -0,89% | 2.042.497,00 |
| 06.08.2025 | 244,50 | 249,20 | 243,56 | 247,52 | 1,89% | 2.620.849,00 |