43,950$
3,83%
Echtzeit-Aktienkurs PROG Holdings
Bid:
Ask:
Aktienkurse zur PROG Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 43,05 | 44,54 | 42,94 | 43,93 | 3,78% | 1.191.119,00 |
| 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 |
| 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 |