266,060$
-0,60%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |