30,320$
3,30%
Echtzeit-Aktienkurs PROG Holdings
Bid:
Ask:
Aktienkurse zur PROG Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 29,19 | 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% | 321.235,00 |
| 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 | 29,34 | 29,43 | 28,88 | 28,94 | -1,06% | 208.664,00 |
| 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 |
| 05.05.2025 | 26,90 | 27,30 | 26,81 | 27,06 | -0,07% | 311.317,00 |
| 02.05.2025 | 26,96 | 27,35 | 26,77 | 27,08 | 1,69% | 315.682,00 |
| 01.05.2025 | 26,43 | 26,99 | 26,22 | 26,63 | 1,02% | 555.240,00 |
| 30.04.2025 | 25,78 | 26,37 | 25,58 | 26,36 | 0,00% | 616.268,00 |
| 29.04.2025 | 25,84 | 26,61 | 25,73 | 26,36 | 1,82% | 709.559,00 |
| 28.04.2025 | 25,85 | 26,04 | 25,47 | 25,89 | 0,70% | 549.727,00 |
| 25.04.2025 | 24,74 | 25,80 | 24,51 | 25,71 | 3,00% | 535.065,00 |
| 24.04.2025 | 24,96 | 25,28 | 24,55 | 24,96 | 0,93% | 759.488,00 |
| 23.04.2025 | 25,13 | 26,58 | 24,62 | 24,73 | -7,00% | 1.001.437,00 |
| 22.04.2025 | 25,91 | 26,62 | 25,63 | 26,59 | 3,14% | 591.954,00 |
| 21.04.2025 | 26,00 | 26,04 | 25,43 | 25,78 | -1,75% | 307.219,00 |
| 17.04.2025 | 25,52 | 26,47 | 25,52 | 26,24 | 2,70% | 318.342,00 |
| 16.04.2025 | 25,90 | 25,90 | 25,17 | 25,55 | -0,54% | 380.991,00 |
| 15.04.2025 | 25,38 | 25,80 | 25,26 | 25,69 | 0,75% | 397.202,00 |
| 14.04.2025 | 25,75 | 25,88 | 24,94 | 25,50 | 0,31% | 291.531,00 |
| 11.04.2025 | 25,38 | 25,58 | 24,73 | 25,42 | 0,32% | 298.406,00 |
| 10.04.2025 | 26,14 | 26,14 | 24,92 | 25,34 | -5,69% | 651.307,00 |
| 09.04.2025 | 24,04 | 27,38 | 23,89 | 26,87 | 11,87% | 593.231,00 |
| 08.04.2025 | 25,81 | 25,92 | 23,53 | 24,02 | -4,00% | 544.856,00 |
| 07.04.2025 | 23,66 | 26,03 | 23,50 | 25,02 | -0,71% | 623.862,00 |
| 04.04.2025 | 24,63 | 25,20 | 23,78 | 25,20 | -2,14% | 718.906,00 |
| 03.04.2025 | 26,69 | 26,87 | 25,24 | 25,75 | -8,27% | 544.526,00 |
| 02.04.2025 | 27,15 | 28,29 | 27,05 | 28,07 | 2,00% | 384.645,00 |
| 01.04.2025 | 26,50 | 27,74 | 26,36 | 27,52 | 3,46% | 389.313,00 |
| 31.03.2025 | 26,01 | 26,77 | 26,00 | 26,60 | 0,72% | 407.541,00 |
| 28.03.2025 | 27,27 | 27,43 | 26,30 | 26,41 | -3,68% | 316.215,00 |
| 27.03.2025 | 27,35 | 27,63 | 27,08 | 27,42 | -0,22% | 462.121,00 |
| 26.03.2025 | 27,56 | 27,99 | 27,01 | 27,48 | 0,51% | 465.919,00 |
| 25.03.2025 | 28,21 | 28,21 | 27,17 | 27,34 | -2,01% | 559.357,00 |
| 24.03.2025 | 27,83 | 28,04 | 27,41 | 27,90 | 2,61% | 404.921,00 |
| 21.03.2025 | 26,95 | 27,24 | 26,70 | 27,19 | 0,04% | 1.190.041,00 |
| 20.03.2025 | 26,95 | 27,68 | 26,90 | 27,18 | -0,07% | 649.312,00 |
| 19.03.2025 | 26,18 | 27,37 | 26,18 | 27,20 | 4,86% | 524.674,00 |
| 18.03.2025 | 26,33 | 26,46 | 25,93 | 25,94 | -2,00% | 788.696,00 |
| 17.03.2025 | 26,75 | 26,81 | 25,99 | 26,47 | -0,90% | 474.746,00 |
| 14.03.2025 | 26,43 | 26,80 | 26,15 | 26,71 | 2,02% | 580.161,00 |
| 13.03.2025 | 27,04 | 27,25 | 26,02 | 26,18 | -3,18% | 496.085,00 |
| 12.03.2025 | 27,65 | 27,65 | 26,81 | 27,04 | 0,56% | 796.743,00 |
| 11.03.2025 | 27,05 | 27,52 | 26,71 | 26,89 | -0,22% | 682.908,00 |
| 10.03.2025 | 27,87 | 28,45 | 26,83 | 26,95 | -4,26% | 487.923,00 |
| 07.03.2025 | 28,52 | 28,69 | 28,03 | 28,15 | -1,40% | 1.047.138,00 |
| 06.03.2025 | 26,52 | 28,62 | 26,52 | 28,55 | 6,13% | 906.297,00 |
| 05.03.2025 | 27,18 | 27,50 | 26,58 | 26,90 | -1,10% | 895.350,00 |
| 04.03.2025 | 28,42 | 28,42 | 27,09 | 27,20 | -5,59% | 676.769,00 |
| 03.03.2025 | 28,40 | 29,68 | 28,39 | 28,81 | 1,55% | 659.652,00 |
| 28.02.2025 | 27,80 | 28,73 | 27,70 | 28,37 | 1,65% | 624.240,00 |
| 27.02.2025 | 28,10 | 28,50 | 27,61 | 27,91 | 0,79% | 592.708,00 |
| 26.02.2025 | 28,74 | 28,74 | 27,62 | 27,69 | -5,07% | 961.669,00 |
| 25.02.2025 | 29,57 | 29,80 | 28,97 | 29,17 | 2,42% | 953.674,00 |
| 24.02.2025 | 29,63 | 29,83 | 28,43 | 28,48 | -3,10% | 761.594,00 |
| 21.02.2025 | 29,78 | 30,07 | 29,05 | 29,39 | 0,58% | 1.170.905,00 |
| 20.02.2025 | 30,62 | 31,35 | 28,99 | 29,22 | -4,45% | 1.538.425,00 |
| 19.02.2025 | 37,58 | 37,58 | 30,55 | 30,58 | -28,37% | 2.252.782,00 |
| 18.02.2025 | 43,00 | 43,25 | 42,21 | 42,69 | -0,30% | 799.922,00 |
| 14.02.2025 | 43,71 | 43,97 | 42,59 | 42,82 | -1,63% | 504.150,00 |
| 13.02.2025 | 42,76 | 43,94 | 42,76 | 43,53 | 2,35% | 331.387,00 |
| 12.02.2025 | 42,52 | 42,77 | 41,84 | 42,53 | -0,98% | 378.470,00 |
| 11.02.2025 | 42,12 | 43,22 | 41,96 | 42,95 | 1,68% | 344.720,00 |
| 10.02.2025 | 43,31 | 43,64 | 42,17 | 42,24 | -1,93% | 745.826,00 |
| 07.02.2025 | 43,68 | 44,24 | 43,00 | 43,07 | -1,55% | 284.162,00 |
| 06.02.2025 | 43,80 | 44,43 | 43,41 | 43,75 | 0,23% | 264.736,00 |