196,217$
0,24%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 195,66 | 197,86 | 194,20 | 195,75 | -0,53% | 3.226.019,00 |
| 06.05.2026 | 197,84 | 200,65 | 196,78 | 196,80 | -0,48% | 3.063.303,00 |
| 05.05.2026 | 198,63 | 199,80 | 196,25 | 197,74 | -0,75% | 2.860.957,00 |
| 04.05.2026 | 199,00 | 201,63 | 197,72 | 199,24 | -0,04% | 2.296.328,00 |
| 01.05.2026 | 202,99 | 203,30 | 199,30 | 199,31 | -0,98% | 1.670.206,00 |
| 30.04.2026 | 198,24 | 201,56 | 196,15 | 201,28 | 0,31% | 2.467.687,00 |
| 29.04.2026 | 203,09 | 203,71 | 200,06 | 200,66 | -1,17% | 1.886.547,00 |
| 28.04.2026 | 204,37 | 204,76 | 200,93 | 203,03 | 0,52% | 1.879.148,00 |
| 27.04.2026 | 199,37 | 204,41 | 199,37 | 201,98 | 0,54% | 2.090.648,00 |
| 24.04.2026 | 203,75 | 204,98 | 200,27 | 200,89 | -2,16% | 1.916.523,00 |
| 23.04.2026 | 203,23 | 206,86 | 202,00 | 205,33 | 1,29% | 2.041.024,00 |
| 22.04.2026 | 206,72 | 207,95 | 202,31 | 202,71 | -2,31% | 2.427.428,00 |
| 21.04.2026 | 204,18 | 208,46 | 203,00 | 207,50 | 1,83% | 2.900.729,00 |
| 20.04.2026 | 202,82 | 206,21 | 201,95 | 203,78 | 0,59% | 2.541.144,00 |
| 17.04.2026 | 203,63 | 206,12 | 202,43 | 202,58 | -0,44% | 3.150.512,00 |
| 16.04.2026 | 201,01 | 205,29 | 200,25 | 203,47 | 1,11% | 2.914.118,00 |
| 15.04.2026 | 199,17 | 203,12 | 195,51 | 201,23 | 2,36% | 4.866.104,00 |
| 14.04.2026 | 198,14 | 199,58 | 196,57 | 196,59 | -1,49% | 3.276.352,00 |
| 13.04.2026 | 194,00 | 199,80 | 193,84 | 199,57 | 2,80% | 2.844.243,00 |
| 10.04.2026 | 199,68 | 200,26 | 193,06 | 194,13 | -2,88% | 3.126.501,00 |
| 09.04.2026 | 196,51 | 200,33 | 196,21 | 199,88 | 0,90% | 2.398.467,00 |
| 08.04.2026 | 195,67 | 199,53 | 195,38 | 198,09 | 0,63% | 1.883.151,00 |
| 07.04.2026 | 196,63 | 198,32 | 194,59 | 196,85 | 0,24% | 2.877.407,00 |
| 06.04.2026 | 194,66 | 196,48 | 194,16 | 196,38 | 0,58% | 1.608.900,00 |
| 02.04.2026 | 193,75 | 195,64 | 192,18 | 195,25 | 0,98% | 2.177.466,00 |
| 01.04.2026 | 197,16 | 197,70 | 192,02 | 193,36 | -2,46% | 3.182.762,00 |
| 31.03.2026 | 201,74 | 201,74 | 196,38 | 198,24 | -1,56% | 3.161.702,00 |
| 30.03.2026 | 199,57 | 203,57 | 199,11 | 201,39 | 1,28% | 2.687.622,00 |
| 27.03.2026 | 203,25 | 203,74 | 198,05 | 198,84 | -2,00% | 2.218.806,00 |
| 26.03.2026 | 204,52 | 206,31 | 202,71 | 202,90 | 0,03% | 2.079.791,00 |
| 25.03.2026 | 205,85 | 207,70 | 202,19 | 202,84 | -1,63% | 2.932.044,00 |
| 24.03.2026 | 205,00 | 208,10 | 204,51 | 206,21 | 0,54% | 3.521.502,00 |
| 23.03.2026 | 206,25 | 207,67 | 202,81 | 205,10 | -0,44% | 3.793.423,00 |
| 20.03.2026 | 202,36 | 207,01 | 202,26 | 206,00 | 1,64% | 7.866.359,00 |
| 19.03.2026 | 202,50 | 204,66 | 198,75 | 202,68 | 0,75% | 3.158.636,00 |
| 18.03.2026 | 203,39 | 206,37 | 200,82 | 201,17 | -1,29% | 2.887.804,00 |
| 17.03.2026 | 205,67 | 208,38 | 203,41 | 203,79 | -0,45% | 2.831.934,00 |
| 16.03.2026 | 205,82 | 207,67 | 204,41 | 204,71 | -0,22% | 2.715.273,00 |
| 13.03.2026 | 205,95 | 207,60 | 204,84 | 205,17 | 0,00% | 2.553.201,00 |
| 12.03.2026 | 202,33 | 205,29 | 200,01 | 205,18 | 1,97% | 3.680.414,00 |
| 11.03.2026 | 207,56 | 207,88 | 200,12 | 201,22 | -2,77% | 3.019.584,00 |
| 10.03.2026 | 207,29 | 209,31 | 205,93 | 206,96 | 0,08% | 2.939.765,00 |
| 09.03.2026 | 209,81 | 210,84 | 205,05 | 206,80 | -1,80% | 2.549.772,00 |
| 06.03.2026 | 210,70 | 211,54 | 207,52 | 210,60 | 0,01% | 2.697.781,00 |
| 05.03.2026 | 210,40 | 213,24 | 209,48 | 210,58 | -0,39% | 3.285.478,00 |
| 04.03.2026 | 212,44 | 213,22 | 209,99 | 211,40 | -0,91% | 3.088.568,00 |
| 03.03.2026 | 211,64 | 214,33 | 209,47 | 213,35 | -0,03% | 2.959.161,00 |
| 02.03.2026 | 213,77 | 214,97 | 211,97 | 213,41 | -0,12% | 2.590.495,00 |
| 27.02.2026 | 211,38 | 214,37 | 211,03 | 213,66 | 0,91% | 3.343.601,00 |
| 26.02.2026 | 206,60 | 212,15 | 205,05 | 211,73 | 3,52% | 2.970.993,00 |
| 25.02.2026 | 205,75 | 207,27 | 202,89 | 204,54 | -0,75% | 2.948.448,00 |
| 24.02.2026 | 203,02 | 206,33 | 201,05 | 206,08 | 1,17% | 2.915.385,00 |
| 23.02.2026 | 203,05 | 205,00 | 201,98 | 203,69 | -0,19% | 2.868.842,00 |
| 20.02.2026 | 203,69 | 204,15 | 200,39 | 204,08 | 1,14% | 2.527.207,00 |
| 19.02.2026 | 203,11 | 204,05 | 200,81 | 201,77 | -0,74% | 2.112.476,00 |
| 18.02.2026 | 208,40 | 208,90 | 201,24 | 203,28 | -2,22% | 4.099.409,00 |
| 17.02.2026 | 207,88 | 210,10 | 205,67 | 207,90 | 1,65% | 3.074.567,00 |
| 13.02.2026 | 206,98 | 208,83 | 202,00 | 204,53 | -0,45% | 3.489.720,00 |
| 12.02.2026 | 208,16 | 208,88 | 205,36 | 205,45 | -1,40% | 4.096.224,00 |
| 11.02.2026 | 201,73 | 209,70 | 200,27 | 208,37 | 2,85% | 4.840.615,00 |
| 10.02.2026 | 201,44 | 202,67 | 198,83 | 202,60 | 0,53% | 2.871.787,00 |
| 09.02.2026 | 201,57 | 202,62 | 199,94 | 201,53 | -0,38% | 3.459.597,00 |
| 06.02.2026 | 208,78 | 209,66 | 201,73 | 202,29 | -2,54% | 2.666.254,00 |
| 05.02.2026 | 207,77 | 210,88 | 206,77 | 207,56 | 0,98% | 3.293.844,00 |
| 04.02.2026 | 200,79 | 207,75 | 197,92 | 205,54 | 2,24% | 5.384.791,00 |
| 03.02.2026 | 202,87 | 205,73 | 200,90 | 201,03 | -0,99% | 3.116.065,00 |
| 02.02.2026 | 206,99 | 208,70 | 202,93 | 203,04 | -2,38% | 4.248.325,00 |
| 30.01.2026 | 208,25 | 209,45 | 206,47 | 208,00 | -0,12% | 3.196.744,00 |
| 29.01.2026 | 212,09 | 213,42 | 204,44 | 208,26 | -2,11% | 6.250.170,00 |
| 28.01.2026 | 205,92 | 215,25 | 203,97 | 212,74 | 2,24% | 5.058.876,00 |
| 27.01.2026 | 207,28 | 209,64 | 206,00 | 208,08 | 0,04% | 3.527.482,00 |
| 26.01.2026 | 206,11 | 208,01 | 204,99 | 208,00 | 0,96% | 3.480.948,00 |
| 23.01.2026 | 205,33 | 207,32 | 204,62 | 206,03 | -0,43% | 3.999.871,00 |
| 22.01.2026 | 201,74 | 207,17 | 201,39 | 206,92 | 1,93% | 4.316.864,00 |
| 21.01.2026 | 204,35 | 205,80 | 200,06 | 203,00 | -0,45% | 4.983.537,00 |
| 20.01.2026 | 200,64 | 204,14 | 198,50 | 203,92 | 1,76% | 3.647.348,00 |
| 19.01.2026 | 200,34 | 200,51 | 200,03 | 200,40 | -0,98% | - |
| 16.01.2026 | 203,23 | 204,68 | 200,74 | 202,37 | -0,57% | 3.796.464,00 |
| 15.01.2026 | 206,13 | 208,39 | 202,67 | 203,52 | -0,96% | 4.061.805,00 |
| 14.01.2026 | 204,33 | 208,75 | 203,83 | 205,50 | 0,21% | 3.927.006,00 |
| 13.01.2026 | 215,77 | 215,99 | 204,46 | 205,06 | -5,28% | 4.043.276,00 |
| 12.01.2026 | 215,10 | 217,39 | 213,00 | 216,50 | 0,62% | 3.151.037,00 |
| 09.01.2026 | 213,38 | 216,71 | 212,25 | 215,16 | 0,94% | 3.309.628,00 |
| 08.01.2026 | 211,04 | 215,00 | 210,05 | 213,15 | 1,94% | 4.358.232,00 |
| 07.01.2026 | 210,82 | 214,93 | 209,08 | 209,10 | -1,53% | 3.308.157,00 |
| 06.01.2026 | 212,31 | 214,37 | 210,85 | 212,35 | -0,27% | 3.440.576,00 |
| 05.01.2026 | 210,80 | 214,49 | 209,40 | 212,92 | 0,38% | 3.872.073,00 |
| 02.01.2026 | 214,34 | 214,34 | 210,41 | 212,12 | -6,85% | 3.314.297,00 |
| 31.12.2025 | 230,17 | 230,54 | 227,68 | 227,72 | -0,98% | 2.134.025,00 |
| 30.12.2025 | 228,70 | 230,43 | 227,49 | 229,97 | 0,64% | 1.994.840,00 |
| 29.12.2025 | 227,75 | 228,60 | 226,01 | 228,51 | 0,61% | 2.662.236,00 |
| 26.12.2025 | 227,61 | 228,41 | 226,67 | 227,13 | -0,23% | 1.028.336,00 |
| 24.12.2025 | 227,62 | 228,45 | 226,86 | 227,66 | -0,10% | 1.111.572,00 |
| 23.12.2025 | 227,41 | 228,71 | 227,10 | 227,89 | 0,23% | 1.979.971,00 |
| 22.12.2025 | 224,15 | 227,51 | 223,30 | 227,36 | 1,37% | 2.813.574,00 |
| 19.12.2025 | 225,01 | 226,27 | 223,25 | 224,28 | -0,26% | 5.759.247,00 |
| 18.12.2025 | 226,63 | 226,94 | 222,42 | 224,86 | -1,06% | 3.665.777,00 |
| 17.12.2025 | 223,65 | 227,46 | 218,83 | 227,27 | -1,96% | 5.206.128,00 |
| 16.12.2025 | 236,14 | 237,44 | 230,92 | 231,81 | -1,93% | 3.047.188,00 |
| 15.12.2025 | 235,40 | 236,50 | 234,78 | 236,36 | 0,64% | 3.065.732,00 |