209,695$
0,27%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 209,36 | 210,05 | 208,02 | 209,75 | 0,30% | 2.116.091,00 |
| 17.04.2024 | 209,08 | 210,03 | 207,59 | 209,12 | 0,37% | 3.554.574,00 |
| 16.04.2024 | 207,66 | 210,62 | 206,72 | 208,35 | 0,85% | 2.916.807,00 |
| 15.04.2024 | 207,76 | 208,78 | 205,13 | 206,59 | 1,32% | 3.842.041,00 |
| 12.04.2024 | 208,00 | 209,50 | 203,26 | 203,90 | 0,81% | 5.368.049,00 |
| 11.04.2024 | 206,25 | 207,09 | 202,09 | 202,26 | -1,89% | 3.896.401,00 |
| 10.04.2024 | 203,95 | 207,09 | 203,21 | 206,15 | 0,65% | 2.367.313,00 |
| 09.04.2024 | 210,56 | 211,05 | 204,19 | 204,81 | -2,65% | 2.662.347,00 |
| 08.04.2024 | 210,70 | 210,96 | 208,70 | 210,39 | -0,29% | 2.793.841,00 |
| 05.04.2024 | 210,24 | 212,05 | 209,28 | 211,00 | 0,84% | 3.036.045,00 |
| 04.04.2024 | 211,20 | 212,24 | 208,37 | 209,24 | -0,73% | 2.581.398,00 |
| 03.04.2024 | 210,29 | 211,75 | 209,60 | 210,77 | 0,35% | 2.526.869,00 |
| 02.04.2024 | 209,96 | 210,71 | 208,95 | 210,03 | 0,04% | 1.919.201,00 |
| 01.04.2024 | 207,19 | 210,05 | 205,92 | 209,95 | 1,51% | 2.324.259,00 |
| 28.03.2024 | 207,23 | 208,19 | 206,38 | 206,82 | 0,33% | 3.163.452,00 |
| 27.03.2024 | 205,16 | 206,30 | 204,26 | 206,15 | 0,73% | 3.509.309,00 |
| 26.03.2024 | 205,79 | 207,80 | 204,30 | 204,65 | -0,66% | 3.546.233,00 |
| 25.03.2024 | 205,83 | 206,89 | 204,66 | 206,02 | 0,16% | 3.491.736,00 |
| 22.03.2024 | 205,85 | 207,40 | 205,24 | 205,70 | 0,06% | 2.557.922,00 |
| 21.03.2024 | 204,50 | 207,20 | 203,54 | 205,57 | -0,07% | 3.418.789,00 |
| 20.03.2024 | 205,00 | 206,86 | 204,68 | 205,72 | 0,11% | 1.729.903,00 |
| 19.03.2024 | 207,53 | 207,87 | 204,18 | 205,49 | -0,45% | 2.025.036,00 |
| 18.03.2024 | 204,57 | 207,20 | 204,07 | 206,41 | 0,75% | 2.289.861,00 |
| 15.03.2024 | 199,57 | 205,83 | 199,57 | 204,88 | 1,49% | 5.740.556,00 |
| 14.03.2024 | 201,63 | 202,70 | 199,54 | 201,87 | 1,07% | 3.537.890,00 |
| 13.03.2024 | 199,63 | 199,87 | 197,77 | 199,74 | 0,40% | 2.101.540,00 |
| 12.03.2024 | 197,00 | 199,07 | 195,57 | 198,94 | 1,12% | 1.515.096,00 |
| 11.03.2024 | 198,20 | 198,26 | 195,43 | 196,74 | -0,84% | 2.178.245,00 |
| 08.03.2024 | 195,13 | 198,98 | 194,49 | 198,41 | 1,17% | 2.803.588,00 |
| 07.03.2024 | 196,00 | 196,94 | 193,86 | 196,12 | 0,06% | 2.964.864,00 |
| 06.03.2024 | 193,40 | 196,30 | 191,00 | 196,01 | 3,27% | 3.431.512,00 |
| 05.03.2024 | 189,49 | 190,88 | 189,40 | 189,81 | 0,30% | 2.445.832,00 |
| 04.03.2024 | 187,76 | 189,83 | 187,32 | 189,24 | 0,75% | 2.931.044,00 |
| 01.03.2024 | 189,20 | 190,16 | 186,94 | 187,83 | -0,91% | 3.677.454,00 |
| 29.02.2024 | 192,12 | 192,36 | 188,80 | 189,56 | -1,29% | 4.203.657,00 |
| 28.02.2024 | 192,73 | 193,39 | 191,48 | 192,03 | -0,08% | 2.533.706,00 |
| 27.02.2024 | 193,63 | 193,95 | 189,66 | 192,18 | -0,72% | 2.502.742,00 |
| 26.02.2024 | 192,15 | 193,67 | 191,33 | 193,58 | 1,19% | 2.194.227,00 |
| 23.02.2024 | 191,84 | 192,60 | 190,52 | 191,30 | -0,20% | 1.826.477,00 |
| 22.02.2024 | 190,73 | 192,31 | 189,25 | 191,69 | 0,76% | 1.997.761,00 |
| 21.02.2024 | 190,26 | 191,32 | 187,79 | 190,25 | 0,41% | 2.253.134,00 |
| 20.02.2024 | 189,63 | 191,95 | 189,00 | 189,48 | 0,21% | 2.497.968,00 |
| 16.02.2024 | 189,86 | 191,92 | 188,58 | 189,09 | -0,08% | 2.113.118,00 |
| 15.02.2024 | 187,73 | 189,85 | 187,10 | 189,24 | 0,69% | 1.939.681,00 |
| 14.02.2024 | 184,17 | 188,20 | 182,23 | 187,95 | 3,22% | 3.434.410,00 |
| 13.02.2024 | 184,14 | 184,91 | 180,72 | 182,08 | -0,15% | 3.251.298,00 |
| 12.02.2024 | 182,72 | 183,12 | 181,65 | 182,36 | -0,20% | 1.748.897,00 |
| 09.02.2024 | 182,56 | 184,00 | 182,30 | 182,72 | -0,13% | 1.968.752,00 |
| 08.02.2024 | 182,21 | 184,27 | 181,89 | 182,96 | 0,43% | 1.762.390,00 |
| 07.02.2024 | 181,45 | 182,85 | 180,68 | 182,17 | 1,05% | 1.586.600,00 |
| 06.02.2024 | 182,00 | 182,62 | 179,91 | 180,27 | -1,05% | 1.579.615,00 |
| 05.02.2024 | 180,48 | 182,64 | 180,48 | 182,18 | 0,82% | 1.819.291,00 |
| 02.02.2024 | 180,17 | 181,90 | 179,68 | 180,69 | 1,11% | 1.791.639,00 |
| 01.02.2024 | 176,77 | 179,65 | 176,37 | 178,71 | 0,26% | 2.839.173,00 |
| 31.01.2024 | 180,46 | 180,86 | 177,69 | 178,25 | -0,81% | 1.978.847,00 |
| 30.01.2024 | 176,38 | 179,82 | 175,50 | 179,71 | 1,10% | 1.834.684,00 |
| 29.01.2024 | 178,75 | 180,46 | 176,73 | 177,76 | -0,93% | 2.000.825,00 |
| 26.01.2024 | 178,20 | 180,00 | 177,27 | 179,42 | 0,79% | 2.354.350,00 |
| 25.01.2024 | 178,41 | 180,49 | 176,15 | 178,01 | -0,20% | 2.887.277,00 |
| 24.01.2024 | 181,60 | 182,35 | 176,51 | 178,36 | 4,72% | 4.566.015,00 |
| 23.01.2024 | 169,68 | 172,04 | 169,57 | 170,32 | 0,02% | 2.932.614,00 |
| 22.01.2024 | 170,72 | 171,97 | 170,21 | 170,28 | 0,08% | 2.643.223,00 |
| 19.01.2024 | 171,00 | 172,51 | 170,08 | 170,14 | 0,14% | 2.722.301,00 |
| 18.01.2024 | 167,47 | 170,27 | 166,92 | 169,91 | 0,01% | 2.530.183,00 |
| 17.01.2024 | 169,24 | 171,71 | 168,89 | 169,89 | 0,78% | 2.373.788,00 |
| 16.01.2024 | 169,84 | 169,84 | 168,02 | 168,57 | -0,20% | 2.186.260,00 |
| 12.01.2024 | 169,38 | 169,96 | 167,70 | 168,90 | 0,52% | 1.649.872,00 |
| 11.01.2024 | 166,00 | 168,29 | 164,98 | 168,02 | 1,52% | 2.275.560,00 |
| 10.01.2024 | 166,08 | 168,22 | 164,17 | 165,51 | -0,70% | 1.582.558,00 |
| 09.01.2024 | 165,95 | 166,83 | 164,16 | 166,67 | 0,79% | 1.927.822,00 |
| 08.01.2024 | 163,44 | 165,51 | 162,35 | 165,37 | 1,63% | 1.994.216,00 |
| 05.01.2024 | 164,31 | 164,57 | 161,56 | 162,71 | -0,18% | 1.545.046,00 |
| 04.01.2024 | 164,68 | 166,28 | 162,96 | 163,00 | -0,10% | 1.937.188,00 |
| 03.01.2024 | 162,26 | 165,31 | 162,12 | 163,17 | 0,95% | 2.208.612,00 |
| 02.01.2024 | 159,80 | 161,70 | 159,34 | 161,63 | 1,48% | 1.912.312,00 |
| 29.12.2023 | 158,47 | 159,82 | 158,10 | 159,28 | 0,59% | 1.637.512,00 |
| 28.12.2023 | 158,00 | 159,18 | 157,61 | 158,34 | 0,43% | 1.139.747,00 |
| 27.12.2023 | 156,78 | 157,95 | 156,06 | 157,66 | 0,18% | 1.217.644,00 |
| 26.12.2023 | 157,77 | 157,90 | 156,73 | 157,38 | -0,24% | 1.066.698,00 |
| 22.12.2023 | 156,92 | 158,19 | 156,35 | 157,76 | 0,82% | 1.006.030,00 |
| 21.12.2023 | 154,93 | 156,56 | 154,38 | 156,48 | 0,59% | 1.139.205,00 |
| 20.12.2023 | 157,54 | 157,68 | 155,54 | 155,56 | -1,34% | 1.716.002,00 |
| 19.12.2023 | 155,36 | 157,84 | 154,75 | 157,68 | 1,08% | 2.776.024,00 |
| 18.12.2023 | 154,86 | 156,77 | 154,43 | 156,00 | 1,69% | 2.346.773,00 |
| 15.12.2023 | 151,68 | 156,33 | 149,14 | 153,41 | -0,09% | 6.746.516,00 |
| 14.12.2023 | 160,19 | 160,81 | 152,82 | 153,55 | -4,36% | 5.633.767,00 |
| 13.12.2023 | 165,31 | 165,57 | 160,27 | 160,55 | -2,77% | 2.742.791,00 |
| 12.12.2023 | 163,11 | 165,16 | 162,81 | 165,13 | 1,05% | 2.204.066,00 |
| 11.12.2023 | 162,87 | 164,37 | 162,27 | 163,42 | 1,40% | 2.060.641,00 |
| 08.12.2023 | 161,81 | 162,35 | 159,82 | 161,17 | -0,33% | 2.614.634,00 |
| 07.12.2023 | 162,35 | 162,96 | 161,67 | 161,71 | 0,14% | 2.622.995,00 |
| 06.12.2023 | 163,05 | 164,29 | 160,62 | 161,49 | -1,25% | 2.146.520,00 |
| 05.12.2023 | 163,41 | 164,35 | 162,56 | 163,53 | 0,07% | 1.419.221,00 |
| 04.12.2023 | 161,93 | 163,58 | 161,58 | 163,41 | 0,58% | 1.569.738,00 |
| 01.12.2023 | 164,16 | 164,85 | 162,24 | 162,46 | -0,96% | 2.630.042,00 |
| 30.11.2023 | 163,05 | 164,46 | 162,68 | 164,03 | 0,63% | 3.561.739,00 |
| 29.11.2023 | 162,78 | 163,76 | 162,01 | 163,00 | -0,16% | 1.519.872,00 |
| 28.11.2023 | 164,28 | 164,73 | 162,58 | 163,26 | -0,70% | 1.656.052,00 |
| 27.11.2023 | 163,87 | 164,48 | 163,00 | 164,41 | 0,42% | 1.692.878,00 |
| 24.11.2023 | 163,14 | 164,10 | 163,14 | 163,72 | 0,68% | 680.013,00 |