33,360$
-1,71%
Echtzeit-Aktienkurs PROG Holdings
Bid:
Ask:
Aktienkurse zur PROG Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 34,07 | 34,10 | 33,17 | 33,40 | -1,59% | 452.293,00 |
| 25.09.2025 | 34,37 | 34,37 | 33,70 | 33,94 | -1,68% | 326.215,00 |
| 24.09.2025 | 34,39 | 34,78 | 34,05 | 34,52 | 0,23% | 415.465,00 |
| 23.09.2025 | 35,31 | 35,89 | 34,39 | 34,44 | -2,24% | 345.926,00 |
| 22.09.2025 | 35,39 | 35,89 | 35,10 | 35,23 | -0,76% | 381.796,00 |
| 19.09.2025 | 36,10 | 36,10 | 35,24 | 35,50 | -1,69% | 1.782.475,00 |
| 18.09.2025 | 35,87 | 36,36 | 35,53 | 36,11 | 2,09% | 470.692,00 |
| 17.09.2025 | 35,76 | 36,71 | 35,35 | 35,37 | -1,31% | 437.818,00 |
| 16.09.2025 | 35,47 | 35,99 | 35,25 | 35,84 | 0,87% | 368.365,00 |
| 15.09.2025 | 35,82 | 36,33 | 35,50 | 35,53 | -0,08% | 357.980,00 |
| 12.09.2025 | 36,11 | 36,17 | 35,34 | 35,56 | -2,17% | 435.385,00 |
| 11.09.2025 | 35,25 | 36,43 | 35,22 | 36,35 | 3,71% | 301.008,00 |
| 10.09.2025 | 34,75 | 35,18 | 34,45 | 35,05 | 0,17% | 185.965,00 |
| 09.09.2025 | 35,35 | 35,35 | 34,77 | 34,99 | -1,38% | 259.066,00 |
| 08.09.2025 | 35,37 | 35,73 | 34,89 | 35,48 | 0,42% | 271.810,00 |
| 05.09.2025 | 35,81 | 36,25 | 34,98 | 35,33 | -0,42% | 319.844,00 |
| 04.09.2025 | 35,28 | 35,58 | 35,01 | 35,48 | 0,80% | 274.747,00 |
| 03.09.2025 | 35,28 | 35,45 | 34,87 | 35,20 | -0,09% | 233.284,00 |
| 02.09.2025 | 34,77 | 35,28 | 34,44 | 35,23 | -0,03% | 312.224,00 |
| 29.08.2025 | 35,14 | 35,47 | 34,96 | 35,24 | 0,71% | 559.757,00 |
| 28.08.2025 | 35,25 | 35,38 | 34,83 | 34,99 | -1,16% | 339.722,00 |
| 27.08.2025 | 34,75 | 35,53 | 34,46 | 35,40 | 2,43% | 263.570,00 |
| 26.08.2025 | 34,54 | 34,88 | 34,34 | 34,56 | -0,17% | 389.935,00 |
| 25.08.2025 | 34,63 | 34,70 | 34,30 | 34,62 | -0,26% | 253.734,00 |
| 22.08.2025 | 32,91 | 35,06 | 32,62 | 34,71 | 6,11% | 335.055,00 |
| 21.08.2025 | 32,50 | 32,72 | 31,83 | 32,71 | 0,03% | 275.469,00 |
| 20.08.2025 | 33,21 | 33,21 | 32,29 | 32,70 | -1,86% | 277.157,00 |
| 19.08.2025 | 33,43 | 33,78 | 33,29 | 33,32 | -0,06% | 255.737,00 |
| 18.08.2025 | 33,06 | 33,70 | 33,06 | 33,34 | -0,12% | 308.152,00 |
| 15.08.2025 | 33,71 | 33,71 | 32,76 | 33,38 | -0,89% | 400.869,00 |
| 14.08.2025 | 33,92 | 33,98 | 33,36 | 33,68 | -1,95% | 271.616,00 |
| 13.08.2025 | 33,50 | 34,51 | 33,42 | 34,35 | 2,60% | 309.850,00 |
| 12.08.2025 | 32,48 | 33,52 | 32,28 | 33,48 | 3,88% | 364.444,00 |
| 11.08.2025 | 31,62 | 32,33 | 31,53 | 32,23 | 2,81% | 400.189,00 |
| 08.08.2025 | 31,33 | 31,65 | 31,24 | 31,35 | -0,03% | 514.094,00 |
| 07.08.2025 | 31,73 | 31,87 | 30,95 | 31,36 | -0,13% | 289.755,00 |
| 06.08.2025 | 31,40 | 31,54 | 31,20 | 31,40 | 0,67% | 411.806,00 |
| 05.08.2025 | 31,26 | 31,33 | 30,80 | 31,19 | 0,48% | 282.949,00 |
| 04.08.2025 | 30,79 | 31,19 | 30,31 | 31,04 | 1,77% | 284.455,00 |
| 01.08.2025 | 31,39 | 31,81 | 30,27 | 30,50 | -4,21% | 517.905,00 |
| 31.07.2025 | 32,13 | 32,15 | 31,33 | 31,84 | -1,79% | 591.754,00 |
| 30.07.2025 | 32,44 | 33,01 | 32,04 | 32,42 | 0,78% | 485.468,00 |
| 29.07.2025 | 32,29 | 32,72 | 32,17 | 32,17 | -1,32% | 391.430,00 |
| 28.07.2025 | 32,71 | 32,80 | 32,05 | 32,60 | 0,15% | 460.427,00 |
| 25.07.2025 | 32,86 | 32,91 | 32,00 | 32,55 | -0,25% | 544.548,00 |
| 24.07.2025 | 33,01 | 33,09 | 32,15 | 32,63 | -2,22% | 734.429,00 |
| 23.07.2025 | 33,85 | 35,44 | 30,83 | 33,37 | 16,64% | 1.127.209,00 |
| 22.07.2025 | 28,25 | 28,89 | 28,14 | 28,61 | 1,38% | 413.821,00 |
| 21.07.2025 | 28,76 | 29,06 | 28,21 | 28,22 | -1,33% | 315.093,00 |
| 18.07.2025 | 29,07 | 29,29 | 28,37 | 28,60 | -0,83% | 385.387,00 |
| 17.07.2025 | 28,61 | 29,07 | 28,24 | 28,84 | 1,76% | 546.820,00 |
| 16.07.2025 | 28,41 | 28,76 | 27,84 | 28,34 | 0,50% | 311.866,00 |
| 15.07.2025 | 29,13 | 29,53 | 28,16 | 28,20 | -3,19% | 458.486,00 |
| 14.07.2025 | 29,14 | 29,53 | 28,54 | 29,13 | -2,80% | 397.446,00 |
| 11.07.2025 | 30,26 | 30,55 | 29,94 | 29,97 | -1,99% | 384.220,00 |
| 10.07.2025 | 30,40 | 30,83 | 30,23 | 30,58 | 1,19% | 379.190,00 |
| 09.07.2025 | 30,43 | 30,55 | 29,85 | 30,22 | 0,40% | 226.142,00 |
| 08.07.2025 | 30,01 | 30,45 | 30,00 | 30,10 | 0,84% | 298.673,00 |
| 07.07.2025 | 30,50 | 30,69 | 29,57 | 29,85 | -2,20% | 272.128,00 |
| 03.07.2025 | 30,61 | 30,81 | 30,28 | 30,52 | -0,10% | 125.458,00 |
| 02.07.2025 | 30,54 | 30,66 | 30,13 | 30,55 | 0,73% | 293.095,00 |
| 01.07.2025 | 29,37 | 31,14 | 29,19 | 30,33 | 3,34% | 406.434,00 |
| 30.06.2025 | 29,75 | 29,89 | 29,24 | 29,35 | -0,98% | 379.925,00 |
| 27.06.2025 | 29,71 | 29,84 | 29,11 | 29,64 | 0,47% | 525.515,00 |
| 26.06.2025 | 29,23 | 29,52 | 28,87 | 29,50 | 1,86% | 462.853,00 |
| 25.06.2025 | 29,14 | 29,47 | 28,91 | 28,96 | -0,86% | 258.332,00 |
| 24.06.2025 | 28,31 | 29,35 | 28,25 | 29,21 | 4,10% | 336.425,00 |
| 23.06.2025 | 27,95 | 28,13 | 27,19 | 28,06 | 0,25% | 278.136,00 |
| 20.06.2025 | 28,06 | 28,21 | 27,67 | 27,99 | 0,21% | 949.506,00 |
| 18.06.2025 | 28,58 | 29,09 | 27,83 | 27,93 | -1,93% | 357.665,00 |
| 17.06.2025 | 29,20 | 29,48 | 28,44 | 28,48 | -3,33% | 431.401,00 |
| 16.06.2025 | 29,00 | 29,54 | 28,67 | 29,46 | 2,97% | 379.109,00 |
| 13.06.2025 | 29,35 | 29,47 | 28,54 | 28,61 | -4,44% | 457.800,00 |
| 12.06.2025 | 29,38 | 29,95 | 29,14 | 29,94 | 0,60% | 396.330,00 |
| 11.06.2025 | 30,46 | 30,54 | 29,49 | 29,76 | -1,81% | 440.999,00 |
| 10.06.2025 | 29,60 | 30,60 | 29,48 | 30,31 | 2,57% | 332.426,00 |
| 09.06.2025 | 29,46 | 29,75 | 29,26 | 29,55 | 1,58% | 321.209,00 |
| 06.06.2025 | 29,49 | 29,64 | 28,81 | 29,09 | 0,10% | 322.922,00 |
| 05.06.2025 | 28,79 | 29,31 | 28,66 | 29,06 | 0,41% | 265.617,00 |
| 04.06.2025 | 29,37 | 29,43 | 28,88 | 28,94 | -1,06% | 208.635,00 |
| 03.06.2025 | 28,53 | 29,30 | 28,01 | 29,25 | 2,88% | 512.874,00 |
| 02.06.2025 | 28,77 | 28,79 | 28,34 | 28,43 | -1,39% | 431.871,00 |
| 30.05.2025 | 28,93 | 29,35 | 28,59 | 28,83 | -0,93% | 481.598,00 |
| 29.05.2025 | 29,09 | 29,25 | 28,73 | 29,10 | 0,69% | 388.506,00 |
| 28.05.2025 | 29,05 | 29,19 | 28,57 | 28,90 | -0,48% | 394.558,00 |
| 27.05.2025 | 28,69 | 29,13 | 28,45 | 29,04 | 2,51% | 564.193,00 |
| 23.05.2025 | 28,16 | 28,52 | 28,01 | 28,33 | -1,19% | 385.452,00 |
| 22.05.2025 | 28,76 | 29,18 | 28,59 | 28,67 | -0,49% | 420.287,00 |
| 21.05.2025 | 29,29 | 29,43 | 28,72 | 28,81 | -2,54% | 617.128,00 |
| 20.05.2025 | 29,87 | 30,13 | 29,49 | 29,56 | -2,05% | 520.701,00 |
| 19.05.2025 | 30,00 | 30,30 | 29,50 | 30,18 | 0,43% | 528.089,00 |
| 16.05.2025 | 30,05 | 30,32 | 29,65 | 30,05 | 0,00% | 558.118,00 |
| 15.05.2025 | 29,93 | 30,07 | 29,09 | 30,05 | 4,81% | 505.039,00 |
| 14.05.2025 | 28,88 | 29,11 | 28,43 | 28,67 | -0,42% | 502.651,00 |
| 13.05.2025 | 29,13 | 29,18 | 28,47 | 28,79 | -0,10% | 335.924,00 |
| 12.05.2025 | 29,31 | 29,69 | 28,58 | 28,82 | 3,26% | 381.923,00 |
| 09.05.2025 | 28,01 | 28,26 | 27,75 | 27,91 | 0,11% | 441.979,00 |
| 08.05.2025 | 27,16 | 28,12 | 27,02 | 27,88 | 3,95% | 314.759,00 |
| 07.05.2025 | 26,95 | 27,28 | 26,39 | 26,82 | 0,19% | 555.505,00 |
| 06.05.2025 | 27,14 | 27,17 | 26,68 | 26,77 | -1,07% | 300.630,00 |