44,990$
-2,60%
Echtzeit-Aktienkurs PROG Holdings
Bid:
Ask:
Aktienkurse zur PROG Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 46,33 | 46,43 | 44,88 | 44,98 | -2,62% | 388.767,00 |
| 05.09.2024 | 47,43 | 47,43 | 45,88 | 46,19 | -2,14% | 373.290,00 |
| 04.09.2024 | 45,70 | 47,21 | 45,55 | 47,20 | 2,79% | 461.960,00 |
| 03.09.2024 | 46,27 | 46,58 | 45,36 | 45,92 | -1,80% | 492.576,00 |
| 30.08.2024 | 47,20 | 47,20 | 46,35 | 46,76 | -0,34% | 505.597,00 |
| 29.08.2024 | 47,18 | 47,25 | 46,38 | 46,92 | -0,04% | 449.219,00 |
| 28.08.2024 | 46,96 | 47,85 | 46,86 | 46,94 | -0,38% | 345.875,00 |
| 27.08.2024 | 47,14 | 47,44 | 46,23 | 47,12 | -0,28% | 1.024.303,00 |
| 26.08.2024 | 47,75 | 47,80 | 47,11 | 47,25 | 0,04% | 364.490,00 |
| 23.08.2024 | 45,59 | 47,43 | 45,56 | 47,23 | 3,99% | 510.552,00 |
| 22.08.2024 | 45,47 | 46,23 | 45,35 | 45,42 | -1,41% | 377.204,00 |
| 21.08.2024 | 45,85 | 46,50 | 45,45 | 46,07 | 1,43% | 363.689,00 |
| 20.08.2024 | 46,01 | 46,01 | 45,05 | 45,42 | -1,52% | 667.565,00 |
| 19.08.2024 | 45,28 | 46,17 | 44,53 | 46,12 | 5,27% | 514.601,00 |
| 16.08.2024 | 43,30 | 44,45 | 43,30 | 43,81 | 1,20% | 548.255,00 |
| 15.08.2024 | 42,66 | 43,80 | 42,66 | 43,29 | 4,01% | 565.504,00 |
| 14.08.2024 | 41,30 | 41,91 | 41,05 | 41,62 | 1,36% | 695.777,00 |
| 13.08.2024 | 40,69 | 41,25 | 40,21 | 41,06 | 1,84% | 192.684,00 |
| 12.08.2024 | 40,25 | 40,80 | 39,83 | 40,32 | -0,17% | 302.019,00 |
| 09.08.2024 | 39,87 | 40,77 | 39,64 | 40,39 | 0,95% | 283.952,00 |
| 08.08.2024 | 40,16 | 40,49 | 39,82 | 40,01 | 0,10% | 404.487,00 |
| 07.08.2024 | 40,51 | 40,67 | 39,68 | 39,97 | -0,32% | 540.221,00 |
| 06.08.2024 | 40,82 | 40,82 | 39,90 | 40,10 | -1,74% | 340.245,00 |
| 05.08.2024 | 40,33 | 41,25 | 39,52 | 40,81 | -3,36% | 354.106,00 |
| 02.08.2024 | 42,85 | 43,74 | 42,01 | 42,23 | -4,41% | 388.832,00 |
| 01.08.2024 | 45,32 | 45,65 | 43,95 | 44,18 | -1,95% | 554.283,00 |
| 31.07.2024 | 45,95 | 46,33 | 44,82 | 45,06 | -1,94% | 563.033,00 |
| 30.07.2024 | 45,16 | 46,40 | 45,08 | 45,95 | 2,18% | 570.996,00 |
| 29.07.2024 | 44,26 | 45,15 | 43,33 | 44,97 | 2,37% | 600.696,00 |
| 26.07.2024 | 43,05 | 44,54 | 42,94 | 43,93 | 3,78% | 1.191.467,00 |
| 25.07.2024 | 42,47 | 42,76 | 41,00 | 42,33 | 0,19% | 1.452.705,00 |
| 24.07.2024 | 39,98 | 43,03 | 39,06 | 42,25 | 22,00% | 2.367.411,00 |
| 23.07.2024 | 34,33 | 35,26 | 34,06 | 34,63 | 0,46% | 945.202,00 |
| 22.07.2024 | 34,05 | 35,02 | 33,84 | 34,47 | 1,68% | 356.265,00 |
| 19.07.2024 | 34,42 | 34,50 | 33,84 | 33,90 | -1,48% | 250.064,00 |
| 18.07.2024 | 34,84 | 35,50 | 34,15 | 34,41 | -1,69% | 206.154,00 |
| 17.07.2024 | 34,58 | 35,66 | 34,58 | 35,00 | 0,17% | 386.565,00 |
| 16.07.2024 | 33,66 | 35,07 | 33,66 | 34,94 | 4,67% | 517.258,00 |
| 15.07.2024 | 33,38 | 34,09 | 33,13 | 33,38 | 0,79% | 232.212,00 |
| 12.07.2024 | 33,53 | 33,77 | 32,71 | 33,12 | -0,12% | 457.023,00 |
| 11.07.2024 | 32,88 | 33,41 | 32,26 | 33,16 | 3,50% | 414.390,00 |
| 10.07.2024 | 32,48 | 32,71 | 31,98 | 32,04 | -1,02% | 398.100,00 |
| 09.07.2024 | 32,97 | 33,13 | 32,19 | 32,37 | -2,23% | 603.507,00 |
| 08.07.2024 | 33,44 | 33,72 | 33,05 | 33,11 | -0,06% | 241.968,00 |
| 05.07.2024 | 33,52 | 33,56 | 32,80 | 33,13 | -1,90% | 146.770,00 |
| 03.07.2024 | 33,77 | 33,98 | 33,42 | 33,77 | -0,06% | 99.687,00 |
| 02.07.2024 | 33,85 | 34,17 | 33,74 | 33,79 | 0,06% | 203.415,00 |
| 01.07.2024 | 34,95 | 35,22 | 33,63 | 33,77 | -2,62% | 335.281,00 |
| 28.06.2024 | 34,09 | 35,09 | 34,09 | 34,68 | 1,40% | 668.097,00 |
| 27.06.2024 | 35,01 | 35,01 | 34,04 | 34,20 | -1,67% | 266.423,00 |
| 26.06.2024 | 35,19 | 35,59 | 34,67 | 34,78 | -1,89% | 268.098,00 |
| 25.06.2024 | 35,76 | 35,99 | 35,40 | 35,45 | -1,75% | 251.815,00 |
| 24.06.2024 | 35,40 | 36,51 | 35,40 | 36,08 | 2,21% | 290.031,00 |
| 21.06.2024 | 35,23 | 35,76 | 34,90 | 35,30 | -0,28% | 1.222.878,00 |
| 20.06.2024 | 35,46 | 35,83 | 35,14 | 35,40 | -0,56% | 232.059,00 |
| 18.06.2024 | 35,32 | 35,64 | 34,72 | 35,60 | 1,22% | 330.497,00 |
| 17.06.2024 | 34,78 | 35,19 | 34,30 | 35,17 | 1,97% | 238.360,00 |
| 14.06.2024 | 34,49 | 34,50 | 33,95 | 34,49 | -1,54% | 269.338,00 |
| 13.06.2024 | 35,80 | 35,85 | 34,73 | 35,03 | -2,99% | 398.981,00 |
| 12.06.2024 | 36,39 | 36,89 | 35,94 | 36,11 | 1,92% | 272.200,00 |
| 11.06.2024 | 35,55 | 35,72 | 34,98 | 35,43 | -0,98% | 281.413,00 |
| 10.06.2024 | 35,28 | 35,81 | 34,90 | 35,78 | 0,36% | 327.393,00 |
| 07.06.2024 | 35,50 | 35,87 | 35,37 | 35,65 | -1,87% | 213.076,00 |
| 06.06.2024 | 36,74 | 36,77 | 36,08 | 36,33 | -1,65% | 207.288,00 |
| 05.06.2024 | 36,68 | 37,04 | 36,14 | 36,94 | 0,85% | 251.632,00 |
| 04.06.2024 | 36,35 | 37,11 | 36,33 | 36,63 | -1,00% | 305.053,00 |
| 03.06.2024 | 38,28 | 38,28 | 36,89 | 37,00 | -2,09% | 400.300,00 |
| 31.05.2024 | 36,22 | 37,87 | 36,15 | 37,79 | 5,50% | 797.473,00 |
| 30.05.2024 | 35,32 | 35,99 | 35,27 | 35,82 | 2,64% | 211.382,00 |
| 29.05.2024 | 34,89 | 35,22 | 34,40 | 34,90 | -2,49% | 377.676,00 |
| 28.05.2024 | 35,67 | 36,20 | 35,40 | 35,79 | 0,82% | 320.649,00 |
| 24.05.2024 | 36,01 | 36,14 | 35,45 | 35,50 | -0,56% | 227.782,00 |
| 23.05.2024 | 36,31 | 36,31 | 35,30 | 35,70 | -1,63% | 245.387,00 |
| 22.05.2024 | 35,91 | 36,55 | 35,55 | 36,29 | 0,53% | 292.983,00 |
| 21.05.2024 | 35,52 | 36,14 | 35,10 | 36,10 | 1,63% | 329.801,00 |
| 20.05.2024 | 36,20 | 36,40 | 35,46 | 35,52 | -2,31% | 192.068,00 |
| 17.05.2024 | 36,15 | 36,46 | 35,74 | 36,36 | 0,61% | 318.276,00 |
| 16.05.2024 | 36,06 | 36,33 | 35,81 | 36,14 | 0,03% | 163.125,00 |
| 15.05.2024 | 36,02 | 36,48 | 35,94 | 36,13 | 0,78% | 249.306,00 |
| 14.05.2024 | 36,24 | 36,57 | 35,57 | 35,85 | 0,84% | 225.671,00 |
| 13.05.2024 | 35,46 | 36,35 | 35,38 | 35,55 | 1,48% | 169.540,00 |
| 10.05.2024 | 35,51 | 35,67 | 34,79 | 35,03 | -0,99% | 199.488,00 |
| 09.05.2024 | 34,97 | 35,56 | 34,94 | 35,38 | 1,00% | 229.511,00 |
| 08.05.2024 | 34,56 | 35,07 | 34,56 | 35,03 | 0,37% | 166.204,00 |
| 07.05.2024 | 34,80 | 35,51 | 34,66 | 34,90 | 0,81% | 242.797,00 |
| 06.05.2024 | 34,59 | 35,18 | 34,56 | 34,62 | 0,41% | 207.726,00 |
| 03.05.2024 | 33,97 | 34,68 | 33,75 | 34,48 | 2,99% | 215.844,00 |
| 02.05.2024 | 33,49 | 33,66 | 32,84 | 33,48 | 0,72% | 359.682,00 |
| 01.05.2024 | 33,20 | 33,80 | 32,83 | 33,24 | 0,00% | 235.829,00 |
| 30.04.2024 | 34,23 | 34,59 | 33,20 | 33,24 | -3,57% | 272.162,00 |
| 29.04.2024 | 34,18 | 34,57 | 34,08 | 34,47 | 1,32% | 359.807,00 |
| 26.04.2024 | 34,82 | 35,00 | 33,64 | 34,02 | -2,58% | 338.434,00 |
| 25.04.2024 | 36,23 | 36,60 | 34,30 | 34,92 | -2,08% | 393.344,00 |
| 24.04.2024 | 36,00 | 36,00 | 33,14 | 35,66 | 8,82% | 530.367,00 |
| 23.04.2024 | 32,19 | 33,71 | 32,19 | 32,77 | 1,58% | 495.463,00 |
| 22.04.2024 | 32,92 | 32,92 | 31,78 | 32,26 | 0,78% | 308.945,00 |
| 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 |