255,504$
-0,78%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 239,95 | 241,43 | 238,95 | 241,25 | 0,43% | 1.544.660,00 |
| 22.08.2024 | 237,62 | 240,41 | 236,99 | 240,22 | 1,22% | 1.563.125,00 |
| 21.08.2024 | 240,44 | 240,80 | 235,42 | 237,32 | -0,60% | 1.813.982,00 |
| 20.08.2024 | 238,96 | 239,16 | 237,15 | 238,75 | 0,41% | 1.436.892,00 |
| 19.08.2024 | 235,19 | 237,83 | 234,75 | 237,78 | 0,81% | 1.366.339,00 |
| 16.08.2024 | 237,16 | 238,04 | 234,06 | 235,88 | -0,38% | 2.600.504,00 |
| 15.08.2024 | 237,50 | 238,45 | 234,51 | 236,77 | 1,04% | 3.898.122,00 |
| 14.08.2024 | 227,00 | 234,74 | 226,52 | 234,34 | 5,40% | 2.915.103,00 |
| 13.08.2024 | 222,67 | 224,46 | 220,33 | 222,33 | -0,30% | 1.649.898,00 |
| 12.08.2024 | 224,79 | 225,75 | 221,51 | 222,99 | 0,57% | 2.350.292,00 |
| 09.08.2024 | 219,30 | 221,89 | 217,91 | 221,73 | 1,54% | 1.730.730,00 |
| 08.08.2024 | 214,99 | 219,72 | 214,99 | 218,36 | 1,15% | 2.482.632,00 |
| 07.08.2024 | 213,61 | 218,31 | 213,47 | 215,88 | 0,85% | 2.082.119,00 |
| 06.08.2024 | 213,20 | 217,30 | 212,27 | 214,05 | 1,49% | 2.705.103,00 |
| 05.08.2024 | 216,94 | 218,04 | 208,13 | 210,91 | -2,78% | 2.820.299,00 |
| 02.08.2024 | 216,52 | 219,51 | 214,51 | 216,94 | 0,77% | 1.769.793,00 |
| 01.08.2024 | 216,50 | 217,43 | 212,38 | 215,28 | 0,54% | 2.208.041,00 |
| 31.07.2024 | 214,79 | 215,62 | 212,67 | 214,12 | -0,72% | 2.321.997,00 |
| 30.07.2024 | 214,10 | 217,68 | 213,81 | 215,68 | 0,96% | 1.595.511,00 |
| 29.07.2024 | 215,86 | 216,99 | 213,41 | 213,63 | -0,95% | 1.793.759,00 |
| 26.07.2024 | 213,09 | 216,32 | 213,09 | 215,68 | 1,37% | 1.972.284,00 |
| 25.07.2024 | 215,99 | 217,23 | 212,09 | 212,77 | -1,24% | 2.288.805,00 |
| 24.07.2024 | 216,55 | 217,43 | 214,87 | 215,44 | -0,21% | 2.312.822,00 |
| 23.07.2024 | 216,31 | 216,45 | 214,71 | 215,90 | -0,18% | 3.085.037,00 |
| 22.07.2024 | 214,01 | 218,62 | 213,17 | 216,30 | -1,39% | 2.945.697,00 |
| 19.07.2024 | 224,50 | 224,79 | 218,72 | 219,35 | -2,31% | 3.207.517,00 |
| 18.07.2024 | 223,31 | 229,00 | 223,31 | 224,53 | 1,44% | 3.522.290,00 |
| 17.07.2024 | 214,80 | 221,46 | 214,64 | 221,35 | 5,40% | 4.422.764,00 |
| 16.07.2024 | 222,52 | 223,84 | 208,37 | 210,00 | -3,27% | 3.736.053,00 |
| 15.07.2024 | 214,32 | 217,24 | 214,32 | 217,10 | 1,78% | 2.415.349,00 |
| 12.07.2024 | 212,43 | 214,44 | 210,79 | 213,30 | 0,70% | 2.315.725,00 |
| 11.07.2024 | 208,29 | 212,38 | 207,50 | 211,82 | 0,87% | 2.546.670,00 |
| 10.07.2024 | 209,50 | 210,99 | 208,50 | 209,99 | 0,24% | 1.988.312,00 |
| 09.07.2024 | 209,96 | 212,73 | 209,29 | 209,49 | -0,10% | 2.372.257,00 |
| 08.07.2024 | 211,17 | 212,87 | 209,55 | 209,71 | -0,22% | 2.706.449,00 |
| 05.07.2024 | 210,38 | 210,56 | 207,99 | 210,18 | -0,04% | 1.699.389,00 |
| 03.07.2024 | 210,91 | 211,16 | 208,67 | 210,27 | -0,40% | 1.284.908,00 |
| 02.07.2024 | 208,06 | 211,22 | 207,48 | 211,12 | 0,79% | 2.277.747,00 |
| 01.07.2024 | 209,27 | 210,50 | 207,91 | 209,46 | 0,84% | 2.264.025,00 |
| 28.06.2024 | 210,40 | 211,84 | 207,53 | 207,71 | -1,72% | 4.068.275,00 |
| 27.06.2024 | 208,88 | 211,40 | 207,77 | 211,35 | 1,52% | 1.987.629,00 |