274,906$
-2,25%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 283,02 | 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 |
| 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 |