17,600$
-0,73%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 17,75 | 18,26 | 17,53 | 17,60 | -0,73% | 2.130.435,00 |
| 02.01.2025 | 17,52 | 18,40 | 17,28 | 17,73 | 2,78% | 2.039.893,00 |
| 31.12.2024 | 17,10 | 17,32 | 16,94 | 17,25 | 1,89% | 1.439.091,00 |
| 30.12.2024 | 16,63 | 16,95 | 16,20 | 16,93 | 0,18% | 1.877.447,00 |
| 27.12.2024 | 15,81 | 17,27 | 15,71 | 16,90 | 14,89% | 3.718.654,00 |
| 26.12.2024 | 14,41 | 14,81 | 14,32 | 14,71 | 1,24% | 1.457.676,00 |
| 24.12.2024 | 14,49 | 14,60 | 14,37 | 14,53 | 0,28% | 356.648,00 |
| 23.12.2024 | 14,35 | 14,61 | 14,12 | 14,49 | 1,05% | 1.505.516,00 |
| 20.12.2024 | 14,02 | 14,51 | 13,96 | 14,34 | 1,06% | 5.613.770,00 |
| 19.12.2024 | 14,45 | 14,49 | 13,86 | 14,19 | -2,14% | 1.674.697,00 |
| 18.12.2024 | 14,76 | 15,01 | 14,36 | 14,50 | -1,63% | 1.517.627,00 |
| 17.12.2024 | 14,92 | 15,30 | 14,68 | 14,74 | -1,01% | 1.283.929,00 |
| 16.12.2024 | 14,56 | 14,96 | 14,44 | 14,89 | 1,92% | 1.747.228,00 |
| 13.12.2024 | 14,81 | 14,90 | 14,36 | 14,61 | -1,68% | 892.384,00 |
| 12.12.2024 | 15,32 | 15,43 | 14,67 | 14,86 | -3,57% | 814.512,00 |
| 11.12.2024 | 15,63 | 15,84 | 15,36 | 15,41 | -2,10% | 1.356.824,00 |
| 10.12.2024 | 15,93 | 16,02 | 15,42 | 15,74 | -0,63% | 943.235,00 |
| 09.12.2024 | 14,85 | 15,95 | 14,84 | 15,84 | 7,32% | 1.705.348,00 |
| 06.12.2024 | 15,28 | 15,41 | 14,70 | 14,76 | -1,60% | 849.326,00 |
| 05.12.2024 | 15,01 | 15,05 | 14,64 | 15,00 | 0,81% | 1.294.193,00 |
| 04.12.2024 | 14,88 | 15,03 | 14,76 | 14,88 | 0,20% | 1.148.669,00 |
| 03.12.2024 | 15,58 | 15,59 | 14,82 | 14,85 | -4,75% | 1.095.251,00 |
| 02.12.2024 | 15,20 | 15,61 | 15,10 | 15,59 | 0,13% | 1.669.125,00 |
| 29.11.2024 | 15,37 | 15,66 | 15,35 | 15,57 | 0,58% | 572.179,00 |
| 27.11.2024 | 15,37 | 15,73 | 15,31 | 15,48 | 1,38% | 1.046.799,00 |
| 26.11.2024 | 15,64 | 15,72 | 15,01 | 15,27 | -3,05% | 1.306.112,00 |
| 25.11.2024 | 15,71 | 16,02 | 15,62 | 15,75 | 2,01% | 1.823.014,00 |
| 22.11.2024 | 15,16 | 15,71 | 15,05 | 15,44 | 10,44% | 1.381.553,00 |
| 20.11.2024 | 13,52 | 13,99 | 13,50 | 13,98 | 2,27% | 1.420.442,00 |
| 19.11.2024 | 13,81 | 13,91 | 13,56 | 13,67 | -1,65% | 1.294.796,00 |
| 18.11.2024 | 13,91 | 13,93 | 13,53 | 13,90 | 0,94% | 1.522.325,00 |
| 15.11.2024 | 14,07 | 14,07 | 13,39 | 13,77 | -1,50% | 2.387.755,00 |
| 14.11.2024 | 13,91 | 14,65 | 13,85 | 13,98 | 0,72% | 2.231.840,00 |
| 13.11.2024 | 14,90 | 15,00 | 13,77 | 13,88 | -19,21% | 5.393.529,00 |
| 12.11.2024 | 17,01 | 17,38 | 16,84 | 17,18 | 0,59% | 1.976.736,00 |
| 11.11.2024 | 17,00 | 17,08 | 16,71 | 17,08 | 2,83% | 1.260.347,00 |
| 08.11.2024 | 16,56 | 16,65 | 16,08 | 16,61 | 0,48% | 1.236.771,00 |
| 07.11.2024 | 16,25 | 16,64 | 16,24 | 16,53 | 0,92% | 1.100.057,00 |
| 06.11.2024 | 16,19 | 16,44 | 15,61 | 16,38 | 3,74% | 1.220.229,00 |
| 05.11.2024 | 15,04 | 15,90 | 14,93 | 15,79 | 4,22% | 1.137.191,00 |
| 04.11.2024 | 14,98 | 15,40 | 14,91 | 15,15 | 1,00% | 965.813,00 |
| 01.11.2024 | 15,16 | 15,23 | 14,96 | 15,00 | -0,33% | 895.792,00 |
| 31.10.2024 | 15,31 | 15,39 | 14,98 | 15,05 | -2,15% | 1.030.883,00 |
| 30.10.2024 | 15,53 | 15,97 | 15,32 | 15,38 | -1,66% | 717.866,00 |
| 29.10.2024 | 15,77 | 16,07 | 15,60 | 15,64 | -1,20% | 1.012.813,00 |
| 28.10.2024 | 15,72 | 15,98 | 15,63 | 15,83 | 2,46% | 3.173.411,00 |
| 25.10.2024 | 15,63 | 15,85 | 15,33 | 15,45 | -0,64% | 1.736.191,00 |
| 24.10.2024 | 15,84 | 16,32 | 15,54 | 15,55 | -1,95% | 1.114.099,00 |
| 23.10.2024 | 16,06 | 16,24 | 15,76 | 15,86 | -1,67% | 1.070.157,00 |
| 22.10.2024 | 16,37 | 16,38 | 16,03 | 16,13 | -1,35% | 1.020.455,00 |
| 21.10.2024 | 16,92 | 17,03 | 16,32 | 16,35 | -2,97% | 1.714.355,00 |
| 18.10.2024 | 16,75 | 16,87 | 16,37 | 16,85 | 1,02% | 1.454.410,00 |
| 17.10.2024 | 16,31 | 17,08 | 16,23 | 16,68 | 0,66% | 2.145.618,00 |
| 16.10.2024 | 15,79 | 16,64 | 15,69 | 16,57 | 5,07% | 2.536.736,00 |
| 15.10.2024 | 15,66 | 15,95 | 15,46 | 15,77 | 0,25% | 2.143.912,00 |
| 14.10.2024 | 16,13 | 16,13 | 15,54 | 15,73 | -2,30% | 2.229.787,00 |
| 11.10.2024 | 16,37 | 16,51 | 16,09 | 16,10 | -2,19% | 1.117.583,00 |
| 10.10.2024 | 16,26 | 16,56 | 16,16 | 16,46 | 0,12% | 899.876,00 |
| 09.10.2024 | 16,50 | 16,66 | 16,23 | 16,44 | 0,86% | 2.088.335,00 |
| 08.10.2024 | 16,27 | 16,55 | 16,06 | 16,30 | 1,31% | 1.844.500,00 |
| 07.10.2024 | 16,27 | 16,34 | 15,96 | 16,09 | -1,29% | 1.595.283,00 |
| 04.10.2024 | 16,06 | 16,46 | 15,95 | 16,30 | 3,03% | 1.935.325,00 |
| 03.10.2024 | 16,32 | 16,32 | 15,80 | 15,82 | -3,12% | 1.419.218,00 |
| 02.10.2024 | 16,16 | 16,63 | 15,90 | 16,33 | 0,93% | 1.401.802,00 |
| 01.10.2024 | 16,89 | 16,89 | 16,13 | 16,18 | -3,40% | 1.292.507,00 |
| 30.09.2024 | 16,65 | 17,01 | 16,60 | 16,75 | -0,30% | 1.425.107,00 |
| 27.09.2024 | 16,95 | 17,27 | 16,78 | 16,80 | 0,60% | 1.837.843,00 |
| 26.09.2024 | 16,92 | 17,13 | 16,62 | 16,70 | 0,30% | 1.542.881,00 |
| 25.09.2024 | 17,11 | 17,21 | 16,51 | 16,65 | -2,86% | 2.486.891,00 |
| 24.09.2024 | 17,38 | 17,44 | 16,97 | 17,14 | -0,29% | 2.157.455,00 |
| 23.09.2024 | 16,65 | 17,23 | 16,46 | 17,19 | 3,43% | 3.646.325,00 |
| 20.09.2024 | 16,35 | 17,11 | 15,75 | 16,62 | 0,97% | 15.174.580,00 |
| 19.09.2024 | 17,60 | 17,97 | 13,93 | 16,46 | -32,65% | 18.858.204,00 |
| 18.09.2024 | 24,78 | 25,19 | 24,43 | 24,44 | -1,53% | 1.354.338,00 |
| 17.09.2024 | 24,54 | 25,38 | 24,54 | 24,82 | 2,10% | 1.467.095,00 |
| 16.09.2024 | 24,33 | 24,66 | 24,17 | 24,31 | 0,66% | 1.470.316,00 |
| 13.09.2024 | 23,57 | 24,19 | 23,37 | 24,15 | 3,82% | 1.124.080,00 |
| 12.09.2024 | 22,99 | 23,59 | 22,35 | 23,26 | 1,71% | 1.611.535,00 |
| 11.09.2024 | 23,13 | 23,22 | 22,23 | 22,87 | -1,17% | 1.148.396,00 |
| 10.09.2024 | 23,49 | 23,56 | 22,38 | 23,14 | -1,70% | 1.465.246,00 |
| 09.09.2024 | 23,78 | 23,94 | 23,18 | 23,54 | 1,51% | 1.815.030,00 |
| 06.09.2024 | 23,77 | 23,94 | 22,81 | 23,19 | -2,15% | 1.626.269,00 |
| 05.09.2024 | 23,93 | 24,11 | 23,34 | 23,70 | -0,38% | 1.216.743,00 |
| 04.09.2024 | 23,53 | 24,21 | 23,24 | 23,79 | 0,85% | 1.774.341,00 |
| 03.09.2024 | 23,17 | 24,22 | 23,15 | 23,59 | 0,43% | 2.152.231,00 |
| 30.08.2024 | 22,26 | 23,53 | 22,26 | 23,49 | 6,05% | 3.040.353,00 |
| 29.08.2024 | 22,04 | 22,29 | 21,87 | 22,15 | 1,70% | 1.189.416,00 |
| 28.08.2024 | 21,52 | 21,83 | 21,36 | 21,78 | 0,88% | 730.286,00 |
| 27.08.2024 | 21,60 | 21,75 | 21,35 | 21,59 | -0,51% | 729.029,00 |
| 26.08.2024 | 21,94 | 22,05 | 21,66 | 21,70 | -0,46% | 944.080,00 |
| 23.08.2024 | 21,23 | 21,90 | 21,15 | 21,80 | 3,61% | 936.786,00 |
| 22.08.2024 | 21,54 | 21,69 | 20,94 | 21,04 | -2,46% | 782.473,00 |
| 21.08.2024 | 21,28 | 21,68 | 21,04 | 21,57 | 2,42% | 1.323.502,00 |
| 20.08.2024 | 21,14 | 21,53 | 20,89 | 21,06 | -0,57% | 1.117.412,00 |
| 19.08.2024 | 21,05 | 21,33 | 20,94 | 21,18 | 0,67% | 1.158.480,00 |
| 16.08.2024 | 20,71 | 21,04 | 20,63 | 21,04 | 0,91% | 1.208.944,00 |
| 15.08.2024 | 21,04 | 21,26 | 20,83 | 20,85 | 1,71% | 1.810.968,00 |
| 14.08.2024 | 21,44 | 21,45 | 20,47 | 20,50 | -5,09% | 1.784.858,00 |
| 13.08.2024 | 21,28 | 21,64 | 21,02 | 21,60 | 2,76% | 2.003.833,00 |
| 12.08.2024 | 21,75 | 22,25 | 21,01 | 21,02 | -2,73% | 1.976.591,00 |