225,376$
-6,25%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 236,37 | 241,01 | 236,30 | 240,40 | 1,74% | 2.680.358,00 |
| 13.10.2025 | 238,21 | 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 | 243,40 | 245,64 | 241,60 | 242,16 | -0,37% | 2.567.019,00 |
| 08.10.2025 | 242,53 | 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 | 244,50 | 245,00 | 239,41 | 240,50 | -2,50% | 4.322.201,00 |
| 03.10.2025 | 243,34 | 246,68 | 242,94 | 246,67 | 1,30% | - |
| 02.10.2025 | 245,16 | 245,71 | 242,22 | 243,50 | -1,20% | 2.495.776,00 |
| 01.10.2025 | 246,05 | 248,17 | 245,00 | 246,46 | -0,20% | 2.441.907,00 |
| 30.09.2025 | 244,50 | 247,09 | 244,22 | 246,95 | 1,04% | 2.397.039,00 |
| 29.09.2025 | 244,24 | 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 | 241,02 | 242,43 | 238,59 | 242,19 | 0,91% | 2.832.446,00 |
| 24.09.2025 | 238,09 | 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 | 241,50 | 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 | 242,00 | 244,83 | 240,69 | 242,00 | -0,66% | 3.365.974,00 |
| 17.09.2025 | 242,02 | 243,90 | 239,20 | 243,61 | -0,56% | 3.363.065,00 |
| 16.09.2025 | 244,40 | 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 | 244,58 | 246,48 | 240,15 | 245,94 | 0,85% | 2.456.787,00 |
| 05.09.2025 | 248,74 | 249,00 | 242,87 | 243,86 | -2,07% | 1.690.910,00 |
| 04.09.2025 | 247,61 | 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 | 244,26 | 246,52 | 243,20 | 246,11 | 0,58% | 2.316.578,00 |
| 27.08.2025 | 245,15 | 247,05 | 244,05 | 244,69 | -0,54% | 1.736.361,00 |
| 26.08.2025 | 243,80 | 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 | 252,35 | 252,75 | 248,02 | 248,95 | -1,48% | 2.628.530,00 |
| 20.08.2025 | 252,49 | 254,93 | 250,37 | 252,68 | 0,81% | 3.662.133,00 |
| 19.08.2025 | 246,80 | 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 | 243,97 | 249,21 | 243,29 | 249,19 | 2,53% | 3.940.896,00 |
| 12.08.2025 | 245,64 | 245,64 | 241,55 | 243,04 | -0,75% | 2.397.463,00 |
| 11.08.2025 | 246,10 | 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 | 247,04 | 249,14 | 244,62 | 245,31 | -0,89% | 2.042.497,00 |
| 06.08.2025 | 245,36 | 249,20 | 243,56 | 247,52 | 1,89% | 2.620.849,00 |
| 05.08.2025 | 241,41 | 245,38 | 241,41 | 242,94 | 0,56% | 3.362.343,00 |
| 04.08.2025 | 240,55 | 242,41 | 240,05 | 241,58 | 0,20% | 2.284.730,00 |
| 01.08.2025 | 243,32 | 243,47 | 239,59 | 241,09 | -0,39% | 3.201.251,00 |
| 31.07.2025 | 241,18 | 244,69 | 240,49 | 242,04 | 0,14% | 3.545.477,00 |
| 30.07.2025 | 241,74 | 242,57 | 240,43 | 241,71 | 0,09% | 3.538.227,00 |
| 29.07.2025 | 242,13 | 242,37 | 240,11 | 241,49 | 0,22% | 4.691.947,00 |
| 28.07.2025 | 249,83 | 249,83 | 239,11 | 240,97 | -3,65% | 5.550.240,00 |
| 25.07.2025 | 247,30 | 251,80 | 247,07 | 250,10 | 1,10% | 2.805.591,00 |
| 24.07.2025 | 246,85 | 248,67 | 245,25 | 247,38 | -0,06% | 3.217.893,00 |
| 23.07.2025 | 247,63 | 247,94 | 244,91 | 247,53 | 0,06% | 2.177.035,00 |
| 22.07.2025 | 245,95 | 247,62 | 244,89 | 247,37 | 0,91% | 2.642.380,00 |
| 21.07.2025 | 245,28 | 247,39 | 244,91 | 245,13 | -0,52% | 3.481.379,00 |
| 18.07.2025 | 247,54 | 248,55 | 245,10 | 246,41 | -0,35% | 2.966.527,00 |
| 17.07.2025 | 244,54 | 247,34 | 242,58 | 247,27 | 0,33% | 4.470.655,00 |
| 16.07.2025 | 245,00 | 248,44 | 242,42 | 246,46 | 1,76% | 6.060.636,00 |
| 15.07.2025 | 246,71 | 247,01 | 240,92 | 242,20 | -2,09% | 5.200.309,00 |
| 14.07.2025 | 245,27 | 247,53 | 243,68 | 247,37 | 0,98% | 4.758.109,00 |
| 11.07.2025 | 248,08 | 249,13 | 244,56 | 244,98 | -1,76% | 3.182.535,00 |
| 10.07.2025 | 250,11 | 250,30 | 246,75 | 249,38 | -0,41% | 4.289.875,00 |
| 09.07.2025 | 252,19 | 252,99 | 249,77 | 250,41 | -0,49% | 2.534.693,00 |
| 08.07.2025 | 252,69 | 253,56 | 249,70 | 251,64 | -0,75% | 4.960.498,00 |
| 07.07.2025 | 258,80 | 260,10 | 251,79 | 253,54 | -3,10% | 5.032.935,00 |
| 03.07.2025 | 257,86 | 261,66 | 256,95 | 261,66 | 1,50% | 2.685.585,00 |
| 02.07.2025 | 263,50 | 263,83 | 256,02 | 257,80 | -2,46% | 3.495.473,00 |
| 01.07.2025 | 266,67 | 267,00 | 260,44 | 264,30 | -0,96% | 3.042.325,00 |
| 30.06.2025 | 264,02 | 267,92 | 263,05 | 266,86 | 1,09% | 4.016.511,00 |
| 27.06.2025 | 262,34 | 264,39 | 261,71 | 263,99 | 0,91% | 12.464.489,00 |
| 26.06.2025 | 260,47 | 261,88 | 258,60 | 261,62 | 0,75% | 3.525.302,00 |
| 25.06.2025 | 264,09 | 265,36 | 259,13 | 259,67 | -2,38% | 2.957.807,00 |
| 24.06.2025 | 265,87 | 267,30 | 264,34 | 266,01 | -0,14% | 3.540.580,00 |
| 23.06.2025 | 262,78 | 267,02 | 262,78 | 266,38 | 1,67% | 3.006.510,00 |
| 20.06.2025 | 260,51 | 264,24 | 259,10 | 262,01 | 0,65% | 8.887.134,00 |
| 18.06.2025 | 265,15 | 266,26 | 257,61 | 260,33 | -2,05% | 4.771.921,00 |
| 17.06.2025 | 265,51 | 266,85 | 262,90 | 265,77 | -0,25% | 2.495.199,00 |
| 16.06.2025 | 268,88 | 269,78 | 265,68 | 266,43 | -0,53% | 3.509.396,00 |
| 13.06.2025 | 268,50 | 269,84 | 266,63 | 267,85 | -0,21% | 3.152.306,00 |
| 12.06.2025 | 263,35 | 268,45 | 262,93 | 268,42 | 1,98% | 3.045.960,00 |
| 11.06.2025 | 264,86 | 265,50 | 262,11 | 263,22 | -0,86% | 3.013.618,00 |
| 10.06.2025 | 271,00 | 271,00 | 264,55 | 265,49 | -2,15% | 3.987.446,00 |
| 09.06.2025 | 278,14 | 278,71 | 266,01 | 271,31 | -2,87% | 5.886.142,00 |
| 06.06.2025 | 282,10 | 283,95 | 278,68 | 279,32 | -0,31% | 2.442.338,00 |
| 05.06.2025 | 283,20 | 283,75 | 279,48 | 280,20 | -0,70% | 2.520.941,00 |
| 04.06.2025 | 287,88 | 288,35 | 281,68 | 282,17 | -1,77% | 2.432.116,00 |
| 03.06.2025 | 288,11 | 289,96 | 281,17 | 287,25 | -0,52% | 2.896.501,00 |
| 02.06.2025 | 283,58 | 288,83 | 281,60 | 288,74 | 1,34% | 2.107.659,00 |
| 30.05.2025 | 277,11 | 285,24 | 276,50 | 284,93 | 2,75% | 5.075.120,00 |
| 29.05.2025 | 276,47 | 277,37 | 275,38 | 277,30 | 0,10% | 2.270.718,00 |
| 28.05.2025 | 276,92 | 280,44 | 275,35 | 277,03 | -0,62% | 3.182.916,00 |
| 27.05.2025 | 278,50 | 280,36 | 273,42 | 278,75 | 0,52% | 3.468.228,00 |
| 23.05.2025 | 277,81 | 278,87 | 276,50 | 277,30 | 0,06% | 1.677.890,00 |
| 22.05.2025 | 280,22 | 281,00 | 275,96 | 277,12 | -1,38% | 2.505.703,00 |