243,805$
-0,71%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
20.12.2024 | 237,97 | 243,36 | 236,90 | 239,97 | 0,11% | 5.587.624,00 |
19.12.2024 | 241,60 | 243,53 | 239,37 | 239,71 | -0,24% | 2.722.865,00 |
18.12.2024 | 247,20 | 248,00 | 240,02 | 240,28 | -2,93% | 2.872.606,00 |
17.12.2024 | 247,94 | 249,01 | 245,39 | 247,53 | -1,09% | 2.481.833,00 |
16.12.2024 | 253,10 | 254,13 | 249,75 | 250,25 | -0,62% | 2.496.551,00 |
13.12.2024 | 249,00 | 254,68 | 248,04 | 251,80 | 3,72% | 3.286.188,00 |
12.12.2024 | 246,99 | 246,99 | 241,33 | 242,76 | -0,40% | 3.608.952,00 |
11.12.2024 | 247,25 | 248,12 | 242,47 | 243,73 | -1,43% | 3.615.892,00 |
10.12.2024 | 248,70 | 249,37 | 245,00 | 247,27 | -0,24% | 2.396.339,00 |
09.12.2024 | 252,32 | 253,98 | 246,00 | 247,86 | -2,63% | 3.364.700,00 |
06.12.2024 | 261,04 | 262,41 | 252,86 | 254,56 | -2,58% | 3.151.393,00 |
05.12.2024 | 261,19 | 264,40 | 260,44 | 261,29 | 0,36% | 2.972.026,00 |
04.12.2024 | 262,00 | 262,93 | 259,49 | 260,35 | -0,86% | 1.852.981,00 |
03.12.2024 | 264,65 | 266,32 | 262,10 | 262,61 | -0,54% | 2.844.687,00 |
02.12.2024 | 268,50 | 270,17 | 263,78 | 264,04 | -1,80% | 3.095.371,00 |
29.11.2024 | 268,09 | 270,17 | 267,27 | 268,88 | 0,76% | 1.427.293,00 |
27.11.2024 | 268,02 | 270,62 | 266,59 | 266,86 | -0,43% | 2.862.937,00 |
26.11.2024 | 265,50 | 268,16 | 263,63 | 268,02 | 0,80% | 2.114.818,00 |
25.11.2024 | 265,27 | 266,89 | 261,72 | 265,88 | -0,07% | 5.405.495,00 |
22.11.2024 | 264,22 | 266,18 | 263,23 | 266,06 | 0,99% | 2.321.352,00 |
21.11.2024 | 258,75 | 263,51 | 257,20 | 263,44 | 2,50% | 2.265.655,00 |
20.11.2024 | 254,78 | 257,61 | 253,26 | 257,02 | 0,99% | 1.638.458,00 |
19.11.2024 | 255,20 | 257,13 | 252,74 | 254,51 | -0,78% | 1.766.552,00 |
18.11.2024 | 256,14 | 257,51 | 254,30 | 256,52 | 0,29% | 1.658.337,00 |
15.11.2024 | 260,08 | 260,92 | 253,01 | 255,78 | -0,67% | 3.259.995,00 |
14.11.2024 | 260,08 | 261,00 | 255,51 | 257,50 | -1,48% | 1.885.978,00 |
13.11.2024 | 263,66 | 263,66 | 260,84 | 261,37 | -0,37% | 1.427.865,00 |
12.11.2024 | 260,98 | 263,59 | 258,26 | 262,34 | 0,94% | 1.617.504,00 |
11.11.2024 | 262,77 | 263,85 | 259,40 | 259,89 | -0,62% | 2.177.661,00 |
08.11.2024 | 259,46 | 263,39 | 257,39 | 261,52 | 2,45% | 2.603.589,00 |
07.11.2024 | 257,81 | 260,36 | 253,18 | 255,27 | -1,34% | 2.432.664,00 |
06.11.2024 | 259,79 | 259,86 | 250,67 | 258,75 | 4,31% | 3.712.520,00 |
05.11.2024 | 240,25 | 248,13 | 239,50 | 248,07 | 2,73% | 2.002.739,00 |
04.11.2024 | 243,48 | 243,93 | 240,25 | 241,48 | -0,51% | 2.097.822,00 |
01.11.2024 | 243,35 | 245,86 | 242,55 | 242,72 | -0,05% | 3.237.950,00 |
31.10.2024 | 242,10 | 245,60 | 240,18 | 242,83 | -0,07% | 3.362.666,00 |
30.10.2024 | 242,50 | 243,41 | 241,37 | 243,00 | 0,55% | 1.560.056,00 |
29.10.2024 | 244,46 | 245,45 | 241,64 | 241,68 | -1,08% | 1.472.884,00 |
28.10.2024 | 244,84 | 245,68 | 243,60 | 244,31 | 0,22% | 1.322.769,00 |
25.10.2024 | 246,33 | 246,57 | 242,38 | 243,78 | -1,25% | 1.594.653,00 |
24.10.2024 | 248,20 | 249,96 | 246,41 | 246,87 | -0,15% | 1.273.619,00 |
23.10.2024 | 247,99 | 249,35 | 246,35 | 247,25 | -0,40% | 1.240.948,00 |
22.10.2024 | 248,39 | 249,83 | 245,38 | 248,25 | -0,99% | 1.633.649,00 |
21.10.2024 | 251,15 | 252,71 | 249,43 | 250,74 | -0,15% | 2.566.948,00 |
18.10.2024 | 252,20 | 252,94 | 249,87 | 251,12 | -0,09% | 2.089.962,00 |
17.10.2024 | 257,01 | 259,59 | 250,88 | 251,34 | -1,58% | 2.866.595,00 |
16.10.2024 | 252,11 | 256,00 | 251,31 | 255,37 | 1,50% | 2.461.092,00 |
15.10.2024 | 254,00 | 255,41 | 249,74 | 251,60 | -0,11% | 3.897.815,00 |
14.10.2024 | 254,64 | 254,64 | 250,39 | 251,88 | -0,87% | 2.413.596,00 |
11.10.2024 | 251,55 | 254,17 | 251,47 | 254,09 | 0,92% | 1.643.750,00 |
10.10.2024 | 254,77 | 255,88 | 251,03 | 251,78 | 0,41% | 1.731.458,00 |
09.10.2024 | 248,25 | 252,55 | 247,91 | 250,76 | 0,70% | 1.920.702,00 |
08.10.2024 | 247,65 | 249,89 | 247,26 | 249,02 | 1,43% | 2.008.498,00 |
07.10.2024 | 254,85 | 255,86 | 243,19 | 245,52 | -3,85% | 2.757.451,00 |
04.10.2024 | 251,73 | 256,17 | 251,49 | 255,36 | 1,22% | 1.951.766,00 |
03.10.2024 | 254,04 | 254,92 | 250,22 | 252,27 | -0,85% | 1.887.217,00 |
02.10.2024 | 253,51 | 254,86 | 252,89 | 254,43 | 0,06% | 1.476.100,00 |
01.10.2024 | 251,41 | 256,17 | 251,14 | 254,27 | 0,20% | 1.569.471,00 |
30.09.2024 | 253,45 | 253,94 | 248,93 | 253,76 | 1,06% | 2.233.871,00 |
27.09.2024 | 251,06 | 252,88 | 250,55 | 251,10 | -0,51% | 2.011.861,00 |
26.09.2024 | 255,45 | 255,87 | 251,75 | 252,38 | -1,79% | 2.115.191,00 |
25.09.2024 | 258,12 | 258,73 | 256,47 | 256,99 | 0,18% | 2.430.851,00 |
24.09.2024 | 256,92 | 257,12 | 254,01 | 256,54 | -0,41% | 1.774.948,00 |
23.09.2024 | 260,00 | 260,39 | 256,69 | 257,60 | -0,63% | 2.629.844,00 |
20.09.2024 | 255,21 | 259,51 | 254,20 | 259,24 | 1,54% | 4.476.729,00 |
19.09.2024 | 256,89 | 257,11 | 252,75 | 255,30 | -0,92% | 2.699.014,00 |
18.09.2024 | 256,99 | 259,05 | 255,50 | 257,66 | 0,29% | 1.710.380,00 |
17.09.2024 | 256,02 | 257,18 | 253,57 | 256,91 | 0,23% | 1.736.074,00 |
16.09.2024 | 257,31 | 260,46 | 255,55 | 256,31 | 0,33% | 2.752.635,00 |
13.09.2024 | 256,31 | 256,75 | 249,68 | 255,46 | 2,40% | 3.078.947,00 |
12.09.2024 | 247,85 | 250,08 | 246,52 | 249,48 | -0,04% | 2.118.170,00 |
11.09.2024 | 248,96 | 249,86 | 245,30 | 249,59 | 0,18% | 2.509.799,00 |
10.09.2024 | 252,58 | 254,73 | 249,00 | 249,13 | -0,87% | 1.997.351,00 |
09.09.2024 | 249,76 | 252,80 | 248,52 | 251,31 | 1,05% | 2.457.068,00 |
06.09.2024 | 250,09 | 252,03 | 248,05 | 248,69 | -0,34% | 2.429.465,00 |
05.09.2024 | 253,17 | 253,91 | 247,29 | 249,54 | -1,72% | 2.328.981,00 |
04.09.2024 | 253,79 | 254,53 | 251,33 | 253,91 | 0,63% | 1.631.396,00 |
03.09.2024 | 252,20 | 254,83 | 251,08 | 252,32 | 0,05% | 2.449.117,00 |
30.08.2024 | 249,62 | 254,35 | 248,80 | 252,20 | 0,88% | 2.817.633,00 |
29.08.2024 | 247,39 | 250,23 | 245,99 | 250,01 | 0,70% | 1.982.700,00 |
28.08.2024 | 245,96 | 248,34 | 245,35 | 248,26 | 1,10% | 2.482.306,00 |
27.08.2024 | 243,11 | 245,93 | 242,05 | 245,57 | 1,29% | 2.883.306,00 |
26.08.2024 | 242,37 | 245,00 | 241,75 | 242,45 | 0,50% | 2.087.177,00 |