30,500$
-1,29%
Echtzeit-Aktienkurs PROG Holdings
Bid:
Ask:
Aktienkurse zur PROG Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 30,64 | 31,20 | 30,16 | 30,48 | -1,36% | 525.275,00 |
| 08.10.2026 | 31,05 | 31,22 | 30,02 | 30,90 | 2,12% | 1.045.481,00 |
| 07.10.2026 | 30,98 | 30,99 | 28,85 | 30,26 | -3,26% | 1.879.985,00 |
| 06.10.2026 | 31,32 | 31,90 | 30,94 | 31,28 | 1,23% | 558.105,00 |
| 05.10.2026 | 31,00 | 31,33 | 30,71 | 30,90 | -0,32% | 517.048,00 |
| 02.10.2026 | 31,42 | 31,78 | 30,86 | 31,00 | -0,48% | 555.837,00 |
| 01.10.2026 | 31,10 | 31,41 | 30,42 | 31,15 | 0,74% | 562.050,00 |
| 30.09.2026 | 31,74 | 31,96 | 30,80 | 30,92 | -1,81% | 603.099,00 |
| 29.09.2026 | 32,00 | 32,03 | 31,18 | 31,49 | -1,41% | 392.037,00 |
| 28.09.2026 | 32,08 | 33,10 | 31,36 | 31,94 | -2,26% | 461.882,00 |
| 25.09.2026 | 32,38 | 32,82 | 32,22 | 32,68 | 0,43% | 522.203,00 |
| 24.09.2026 | 32,40 | 33,18 | 32,27 | 32,54 | 0,84% | 850.407,00 |
| 23.09.2026 | 33,77 | 33,87 | 32,10 | 32,27 | -5,64% | 1.040.248,00 |
| 22.09.2026 | 35,66 | 35,81 | 33,79 | 34,20 | -1,89% | 989.880,00 |
| 21.09.2026 | 35,95 | 36,11 | 34,63 | 34,86 | -1,75% | 482.486,00 |
| 18.09.2026 | 35,70 | 36,09 | 35,25 | 35,48 | -0,73% | 1.336.286,00 |
| 17.09.2026 | 36,67 | 36,75 | 35,62 | 35,74 | 0,11% | 529.191,00 |
| 16.09.2026 | 36,43 | 36,66 | 35,45 | 35,70 | -1,73% | 555.694,00 |
| 15.09.2026 | 37,50 | 37,50 | 36,08 | 36,33 | -2,81% | 808.541,00 |
| 14.09.2026 | 37,00 | 37,56 | 36,92 | 37,38 | 1,14% | 459.563,00 |
| 11.09.2026 | 37,68 | 37,68 | 36,57 | 36,96 | -0,51% | 510.403,00 |
| 10.09.2026 | 37,18 | 37,95 | 36,61 | 37,15 | -0,75% | 750.408,00 |
| 09.09.2026 | 37,79 | 38,12 | 37,29 | 37,43 | -1,71% | 524.365,00 |
| 08.09.2026 | 38,77 | 38,83 | 37,57 | 38,08 | -3,08% | 554.392,00 |
| 04.09.2026 | 38,16 | 39,65 | 37,80 | 39,29 | 2,13% | 601.332,00 |
| 03.09.2026 | 39,18 | 39,35 | 37,93 | 38,47 | -0,72% | 353.389,00 |
| 02.09.2026 | 38,08 | 39,08 | 37,96 | 38,75 | 3,06% | 374.125,00 |
| 01.09.2026 | 37,67 | 38,48 | 37,29 | 37,60 | -1,39% | 538.400,00 |
| 31.08.2026 | 38,62 | 38,70 | 38,00 | 38,13 | -2,48% | 573.527,00 |
| 28.08.2026 | 39,68 | 39,99 | 39,05 | 39,10 | -1,39% | 418.074,00 |
| 27.08.2026 | 39,48 | 40,23 | 39,48 | 39,65 | -0,30% | 293.263,00 |
| 26.08.2026 | 39,99 | 40,60 | 39,49 | 39,77 | -0,15% | 445.761,00 |
| 25.08.2026 | 39,38 | 39,86 | 38,29 | 39,83 | 1,95% | 438.162,00 |
| 24.08.2026 | 38,70 | 39,66 | 38,70 | 39,07 | 0,77% | 426.916,00 |
| 21.08.2026 | 38,53 | 39,34 | 38,45 | 38,77 | 1,49% | 448.409,00 |
| 20.08.2026 | 40,65 | 40,72 | 38,13 | 38,20 | -7,62% | 877.775,00 |
| 19.08.2026 | 41,72 | 42,38 | 41,34 | 41,35 | -0,43% | 455.007,00 |
| 18.08.2026 | 42,38 | 42,40 | 41,19 | 41,53 | -1,49% | 372.927,00 |
| 17.08.2026 | 42,46 | 42,69 | 42,05 | 42,16 | -1,08% | 418.120,00 |
| 14.08.2026 | 42,62 | 43,19 | 42,50 | 42,62 | -0,37% | 477.035,00 |
| 13.08.2026 | 41,59 | 43,06 | 41,59 | 42,78 | 3,76% | 431.809,00 |
| 12.08.2026 | 41,75 | 42,17 | 41,00 | 41,23 | -0,94% | 627.622,00 |
| 11.08.2026 | 42,47 | 42,62 | 41,33 | 41,62 | -1,37% | 464.472,00 |
| 10.08.2026 | 42,54 | 43,25 | 42,17 | 42,20 | -1,52% | 436.706,00 |
| 07.08.2026 | 43,38 | 44,24 | 42,71 | 42,85 | -1,36% | 458.249,00 |
| 06.08.2026 | 45,43 | 45,59 | 43,36 | 43,44 | -5,26% | 455.025,00 |
| 05.08.2026 | 45,77 | 46,50 | 45,28 | 45,85 | -0,02% | 477.790,00 |
| 04.08.2026 | 45,51 | 46,46 | 45,22 | 45,86 | 0,15% | 715.290,00 |
| 03.08.2026 | 44,52 | 46,19 | 44,52 | 45,79 | 4,02% | 641.739,00 |
| 31.07.2026 | 43,37 | 44,04 | 41,94 | 44,02 | 2,47% | 909.657,00 |
| 30.07.2026 | 43,41 | 45,54 | 42,83 | 42,96 | 0,42% | 868.681,00 |
| 29.07.2026 | 44,03 | 44,03 | 41,00 | 42,78 | -5,10% | 1.220.944,00 |
| 28.07.2026 | 44,18 | 45,50 | 43,44 | 45,08 | 4,13% | 497.857,00 |
| 27.07.2026 | 44,34 | 45,11 | 43,15 | 43,29 | -0,96% | 483.429,00 |
| 24.07.2026 | 43,74 | 44,93 | 43,54 | 43,71 | 0,25% | 284.316,00 |
| 23.07.2026 | 44,20 | 44,53 | 43,13 | 43,60 | -3,11% | 531.442,00 |
| 22.07.2026 | 45,00 | 45,70 | 44,54 | 45,00 | -0,79% | 328.768,00 |
| 21.07.2026 | 45,21 | 46,21 | 44,38 | 45,36 | 0,78% | 408.781,00 |
| 20.07.2026 | 46,69 | 47,03 | 44,99 | 45,01 | -3,04% | 296.622,00 |
| 17.07.2026 | 47,00 | 47,54 | 45,44 | 46,42 | -2,34% | 337.707,00 |
| 16.07.2026 | 46,56 | 47,73 | 45,97 | 47,53 | 2,19% | 417.239,00 |
| 15.07.2026 | 45,18 | 46,94 | 45,18 | 46,51 | 2,88% | 357.651,00 |
| 14.07.2026 | 44,98 | 45,65 | 44,09 | 45,21 | 1,30% | 384.476,00 |
| 13.07.2026 | 44,40 | 45,11 | 44,17 | 44,63 | 0,88% | 322.449,00 |
| 10.07.2026 | 44,35 | 45,12 | 44,04 | 44,24 | 0,11% | 372.687,00 |
| 09.07.2026 | 43,42 | 44,34 | 42,85 | 44,19 | 2,15% | 459.592,00 |
| 08.07.2026 | 45,50 | 45,86 | 42,19 | 43,26 | -1,14% | 667.399,00 |
| 07.07.2026 | 43,84 | 44,22 | 42,66 | 43,76 | 1,18% | 512.686,00 |
| 06.07.2026 | 43,92 | 44,39 | 42,85 | 43,25 | -1,99% | 410.730,00 |
| 02.07.2026 | 45,19 | 45,19 | 42,63 | 44,13 | -2,30% | 561.280,00 |
| 01.07.2026 | 44,98 | 46,44 | 44,94 | 45,17 | -3,09% | 897.261,00 |
| 30.06.2026 | 45,88 | 47,60 | 45,36 | 46,61 | 1,13% | 627.929,00 |
| 29.06.2026 | 45,42 | 47,00 | 45,01 | 46,09 | -0,04% | 1.042.137,00 |
| 26.06.2026 | 43,02 | 46,11 | 42,42 | 46,11 | 6,22% | 2.366.053,00 |
| 25.06.2026 | 41,50 | 44,30 | 41,14 | 43,41 | 5,06% | 938.279,00 |
| 24.06.2026 | 39,80 | 41,75 | 39,34 | 41,32 | 4,79% | 543.586,00 |
| 23.06.2026 | 38,89 | 39,52 | 38,31 | 39,43 | 1,13% | 497.058,00 |
| 22.06.2026 | 38,74 | 39,35 | 38,36 | 38,99 | 1,46% | 448.491,00 |
| 18.06.2026 | 37,95 | 38,96 | 37,95 | 38,43 | 2,15% | 814.646,00 |
| 17.06.2026 | 39,06 | 39,75 | 37,39 | 37,62 | -4,18% | 391.433,00 |
| 16.06.2026 | 39,01 | 39,58 | 38,79 | 39,26 | 2,21% | 386.343,00 |
| 15.06.2026 | 39,00 | 39,67 | 38,39 | 38,41 | -0,29% | 468.003,00 |
| 12.06.2026 | 37,58 | 39,61 | 37,58 | 38,52 | 3,74% | 471.462,00 |
| 11.06.2026 | 36,54 | 37,19 | 35,62 | 37,13 | 2,54% | 413.373,00 |
| 10.06.2026 | 36,71 | 37,17 | 36,17 | 36,21 | -1,90% | 324.909,00 |
| 09.06.2026 | 36,13 | 37,68 | 36,13 | 36,91 | 2,96% | 427.719,00 |
| 08.06.2026 | 35,67 | 36,45 | 35,30 | 35,85 | 1,70% | 303.892,00 |
| 05.06.2026 | 34,28 | 35,31 | 33,97 | 35,25 | 3,22% | 355.132,00 |
| 04.06.2026 | 34,69 | 35,18 | 34,10 | 34,15 | 0,03% | 538.495,00 |
| 03.06.2026 | 35,66 | 35,73 | 34,08 | 34,14 | -5,11% | 350.823,00 |
| 02.06.2026 | 36,62 | 36,77 | 35,93 | 35,98 | -2,60% | 398.585,00 |
| 01.06.2026 | 36,43 | 37,43 | 36,13 | 36,94 | 0,46% | 417.648,00 |
| 29.05.2026 | 37,14 | 37,30 | 36,60 | 36,77 | -1,18% | 650.868,00 |
| 28.05.2026 | 37,38 | 38,05 | 36,48 | 37,21 | -1,25% | 443.645,00 |
| 27.05.2026 | 35,26 | 38,57 | 35,25 | 37,68 | 7,97% | 596.113,00 |
| 26.05.2026 | 33,61 | 35,18 | 33,61 | 34,90 | 4,30% | 426.496,00 |
| 22.05.2026 | 33,57 | 34,06 | 33,35 | 33,46 | -0,12% | 251.360,00 |
| 21.05.2026 | 33,10 | 33,92 | 32,66 | 33,50 | -0,74% | 388.345,00 |
| 20.05.2026 | 32,83 | 33,93 | 32,51 | 33,75 | 2,18% | 313.268,00 |
| 19.05.2026 | 33,66 | 33,66 | 32,72 | 33,03 | -2,13% | 446.469,00 |