PROG Holdings
[WKN: A2QKD7 | ISIN: US74319R1014]
Aktienkurse
32,000$ 3,69%
Echtzeit-Aktienkurs PROG Holdings
Bid: Ask:

Aktienkurse zur PROG Holdings Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.04.2024 30,87 32,16 30,87 32,01 3,73% 284.813,00
18.04.2024 30,74 31,23 30,45 30,86 0,59% 269.384,00
17.04.2024 31,77 31,86 30,64 30,68 -2,60% 237.585,00
16.04.2024 31,22 31,63 30,86 31,50 -0,10% 202.191,00
15.04.2024 31,69 31,98 31,27 31,53 -0,44% 289.717,00
12.04.2024 31,99 32,23 31,57 31,67 -1,80% 224.105,00
11.04.2024 32,58 32,89 32,00 32,25 -0,37% 312.003,00
10.04.2024 33,10 33,71 32,16 32,37 -4,46% 272.917,00
09.04.2024 33,83 34,07 33,50 33,88 0,39% 198.283,00
08.04.2024 33,45 33,91 33,31 33,75 1,23% 250.342,00
05.04.2024 32,91 33,47 32,91 33,34 1,00% 160.913,00
04.04.2024 33,44 33,93 32,91 33,01 0,24% 259.107,00
03.04.2024 32,87 33,52 32,81 32,93 -0,48% 215.024,00
02.04.2024 33,95 34,32 32,83 33,09 -3,72% 370.525,00
01.04.2024 34,60 35,02 34,25 34,37 -0,20% 234.138,00
28.03.2024 34,30 34,89 34,10 34,44 1,09% 307.416,00
27.03.2024 34,06 34,43 34,00 34,07 1,04% 325.656,00
26.03.2024 34,26 34,27 33,72 33,72 -0,97% 365.382,00
25.03.2024 34,68 34,68 33,87 34,05 -1,05% 258.494,00
22.03.2024 34,20 34,98 33,88 34,41 1,09% 266.184,00
21.03.2024 33,26 34,12 33,26 34,04 2,35% 240.108,00
20.03.2024 32,52 33,52 32,48 33,26 1,96% 274.905,00
19.03.2024 32,40 32,76 31,63 32,62 1,02% 290.803,00
18.03.2024 32,16 32,43 31,61 32,29 0,87% 268.649,00
15.03.2024 31,45 32,54 31,45 32,01 0,13% 946.710,00
14.03.2024 31,90 32,21 31,69 31,97 -0,34% 475.042,00
13.03.2024 31,58 32,48 31,51 32,08 0,41% 915.626,00
12.03.2024 31,66 32,26 31,30 31,95 0,63% 418.439,00
11.03.2024 31,96 32,25 30,77 31,75 -0,91% 479.115,00
08.03.2024 32,19 32,98 31,92 32,04 2,07% 541.767,00
07.03.2024 32,08 32,31 31,12 31,39 -1,51% 405.842,00
06.03.2024 32,51 32,76 31,16 31,87 -0,87% 504.949,00
05.03.2024 31,66 32,71 31,66 32,15 1,01% 490.570,00
04.03.2024 31,29 31,89 31,26 31,83 1,37% 449.422,00
01.03.2024 30,90 31,50 30,43 31,40 1,72% 396.689,00
29.02.2024 29,83 31,15 29,83 30,87 5,00% 620.325,00
28.02.2024 29,85 30,32 29,39 29,40 -2,52% 357.949,00
27.02.2024 29,00 30,44 29,00 30,16 2,94% 347.001,00
26.02.2024 29,52 30,14 29,26 29,30 -1,61% 399.484,00
23.02.2024 28,62 29,97 28,55 29,78 4,09% 497.272,00
22.02.2024 31,35 31,95 27,84 28,61 -10,17% 1.233.374,00
21.02.2024 30,38 32,49 29,14 31,85 -1,27% 1.453.787,00
20.02.2024 30,48 32,34 30,48 32,26 3,70% 661.791,00
16.02.2024 31,76 31,76 30,81 31,11 -3,05% 619.171,00
15.02.2024 33,78 33,90 31,69 32,09 -3,89% 556.867,00
14.02.2024 32,84 33,53 32,55 33,39 3,44% 369.769,00
13.02.2024 31,87 32,30 31,36 32,28 -3,32% 464.299,00
12.02.2024 33,17 33,83 33,13 33,39 0,91% 269.675,00
09.02.2024 32,38 33,19 32,14 33,09 2,22% 292.316,00
08.02.2024 31,55 32,37 31,51 32,37 2,83% 176.875,00
07.02.2024 31,62 31,85 31,25 31,48 -0,47% 187.222,00
06.02.2024 30,80 31,65 30,62 31,63 2,66% 188.071,00
05.02.2024 30,19 30,95 29,77 30,81 0,33% 254.543,00
02.02.2024 31,09 31,44 30,67 30,71 -2,94% 356.942,00
01.02.2024 30,73 31,66 30,30 31,64 3,26% 432.235,00
31.01.2024 31,56 31,73 30,53 30,64 -2,48% 272.482,00
30.01.2024 32,15 32,27 30,88 31,42 -3,47% 552.901,00
29.01.2024 31,79 32,72 31,65 32,55 2,20% 497.146,00
26.01.2024 31,36 32,48 31,29 31,85 2,08% 422.959,00
25.01.2024 30,88 31,21 30,59 31,20 2,90% 196.564,00
24.01.2024 31,26 31,26 30,17 30,32 -1,17% 223.238,00
23.01.2024 30,95 31,43 30,31 30,68 0,56% 201.599,00
22.01.2024 30,12 30,87 30,01 30,51 2,76% 291.485,00
19.01.2024 29,73 29,80 29,08 29,69 0,47% 259.230,00
18.01.2024 29,36 29,59 28,63 29,55 1,51% 319.057,00
17.01.2024 28,85 29,33 28,67 29,11 -0,99% 153.436,00
16.01.2024 29,39 29,52 28,88 29,40 -0,88% 258.751,00
12.01.2024 29,96 30,36 29,38 29,66 -0,34% 298.484,00
11.01.2024 30,40 30,40 29,47 29,76 -2,23% 232.449,00
10.01.2024 29,37 30,53 29,37 30,44 3,29% 324.422,00
09.01.2024 29,73 29,81 29,37 29,47 -3,03% 251.597,00
08.01.2024 30,12 30,42 29,79 30,39 0,46% 281.848,00
05.01.2024 29,91 30,49 29,90 30,25 -0,07% 248.766,00
04.01.2024 30,52 30,90 30,11 30,27 -0,85% 252.090,00
03.01.2024 30,86 31,09 30,32 30,53 -2,34% 337.202,00
02.01.2024 31,26 31,50 30,66 31,26 1,13% 411.901,00
29.12.2023 31,60 31,72 30,65 30,91 -2,00% 260.630,00
28.12.2023 31,85 31,95 31,32 31,54 -1,35% 279.285,00
27.12.2023 32,28 32,28 31,84 31,97 -0,28% 169.386,00
26.12.2023 31,55 32,23 31,46 32,06 2,04% 173.620,00
22.12.2023 31,16 31,98 31,16 31,42 0,35% 184.317,00
21.12.2023 31,16 31,32 30,40 31,31 1,62% 448.941,00
20.12.2023 31,61 31,93 30,76 30,81 -2,90% 465.666,00
19.12.2023 30,69 31,90 30,69 31,73 3,49% 791.604,00
18.12.2023 30,50 31,34 30,29 30,66 0,95% 391.650,00
15.12.2023 31,67 31,71 30,13 30,37 -3,59% 2.476.263,00
14.12.2023 31,35 32,17 30,93 31,50 2,17% 447.350,00
13.12.2023 29,77 30,85 29,64 30,83 3,39% 747.998,00
12.12.2023 29,74 30,00 29,36 29,82 -0,13% 365.497,00
11.12.2023 29,72 30,36 29,38 29,86 1,05% 621.246,00
08.12.2023 29,21 29,59 28,71 29,55 0,61% 537.069,00
07.12.2023 28,18 29,38 28,04 29,37 4,04% 411.031,00
06.12.2023 28,40 29,38 28,19 28,23 0,25% 410.258,00
05.12.2023 28,55 28,67 27,90 28,16 -1,57% 437.937,00
04.12.2023 28,02 28,90 28,02 28,61 0,95% 510.567,00
01.12.2023 27,08 28,37 26,69 28,34 3,96% 528.951,00
30.11.2023 27,13 27,34 26,62 27,26 0,85% 316.969,00
29.11.2023 27,70 28,16 26,90 27,03 -1,31% 290.545,00
28.11.2023 26,76 27,39 26,39 27,39 2,62% 352.831,00
27.11.2023 27,07 27,07 26,66 26,69 -1,91% 283.524,00