25,240$
-11,19%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 28,71 | 28,75 | 25,18 | 25,24 | -11,19% | 2.550.097,00 |
| 12.01.2026 | 27,10 | 28,63 | 27,03 | 28,42 | 5,30% | 1.659.684,00 |
| 09.01.2026 | 27,45 | 27,86 | 26,93 | 26,99 | -1,60% | 1.345.133,00 |
| 08.01.2026 | 27,51 | 28,49 | 27,20 | 27,43 | 2,35% | 1.509.137,00 |
| 07.01.2026 | 26,67 | 26,86 | 26,22 | 26,80 | 0,49% | 1.265.724,00 |
| 06.01.2026 | 26,70 | 26,91 | 26,30 | 26,67 | 0,04% | 1.618.210,00 |
| 05.01.2026 | 25,80 | 26,92 | 25,80 | 26,66 | 3,57% | 1.289.302,00 |
| 02.01.2026 | 25,64 | 26,01 | 25,40 | 25,74 | 0,23% | 868.147,00 |
| 31.12.2025 | 25,80 | 26,13 | 25,65 | 25,68 | -0,62% | 761.143,00 |
| 30.12.2025 | 25,53 | 25,98 | 25,39 | 25,84 | 0,86% | 988.360,00 |
| 29.12.2025 | 25,72 | 26,24 | 25,38 | 25,62 | -0,70% | 1.154.678,00 |
| 26.12.2025 | 25,37 | 25,96 | 25,14 | 25,80 | 1,14% | 1.000.510,00 |
| 24.12.2025 | 25,31 | 26,07 | 25,31 | 25,51 | -0,23% | 789.872,00 |
| 23.12.2025 | 26,96 | 27,40 | 25,31 | 25,57 | -5,16% | 1.786.273,00 |
| 22.12.2025 | 26,63 | 27,76 | 26,63 | 26,96 | 1,24% | 1.611.935,00 |
| 19.12.2025 | 26,13 | 26,79 | 26,06 | 26,63 | 1,80% | 2.495.197,00 |
| 18.12.2025 | 25,81 | 26,41 | 25,81 | 26,16 | 0,62% | 1.045.909,00 |
| 17.12.2025 | 25,92 | 26,22 | 25,58 | 26,00 | -0,08% | 2.423.293,00 |
| 16.12.2025 | 26,36 | 26,73 | 25,88 | 26,02 | -1,29% | 1.397.272,00 |
| 15.12.2025 | 26,75 | 26,84 | 26,12 | 26,36 | -1,31% | 1.485.716,00 |
| 12.12.2025 | 26,11 | 26,79 | 25,77 | 26,71 | 2,69% | 1.548.679,00 |
| 11.12.2025 | 25,07 | 26,04 | 25,07 | 26,01 | 3,26% | 1.214.146,00 |
| 10.12.2025 | 24,55 | 25,20 | 24,46 | 25,19 | 1,90% | 1.366.645,00 |
| 09.12.2025 | 24,99 | 25,27 | 24,45 | 24,72 | 0,00% | 998.211,00 |
| 08.12.2025 | 24,09 | 24,72 | 23,78 | 24,72 | 2,91% | 1.255.226,00 |
| 05.12.2025 | 24,13 | 24,34 | 23,82 | 24,02 | -0,54% | 1.253.113,00 |
| 04.12.2025 | 24,59 | 24,61 | 23,75 | 24,15 | -1,63% | 1.154.387,00 |
| 03.12.2025 | 24,84 | 25,08 | 24,47 | 24,55 | -1,60% | 1.050.993,00 |
| 02.12.2025 | 25,40 | 25,50 | 24,87 | 24,95 | -1,27% | 1.294.606,00 |
| 01.12.2025 | 26,50 | 26,65 | 25,11 | 25,27 | -4,17% | 1.634.593,00 |
| 28.11.2025 | 26,87 | 26,99 | 26,33 | 26,37 | -1,24% | 480.129,00 |
| 26.11.2025 | 26,79 | 27,18 | 26,55 | 26,70 | -0,26% | 1.291.927,00 |
| 25.11.2025 | 26,62 | 27,51 | 26,17 | 26,77 | 1,67% | 1.485.543,00 |
| 24.11.2025 | 26,39 | 26,65 | 25,81 | 26,33 | 6,08% | 1.767.034,00 |
| 20.11.2025 | 25,36 | 25,60 | 24,43 | 24,82 | -2,40% | 2.260.760,00 |
| 19.11.2025 | 25,83 | 26,01 | 25,32 | 25,43 | -1,59% | 1.442.537,00 |
| 18.11.2025 | 26,36 | 26,53 | 25,56 | 25,84 | -3,67% | 1.892.276,00 |
| 17.11.2025 | 25,50 | 27,25 | 25,36 | 26,83 | 9,89% | 3.649.023,00 |
| 13.11.2025 | 23,80 | 24,55 | 23,72 | 24,41 | 1,37% | 1.425.049,00 |
| 12.11.2025 | 24,32 | 24,87 | 24,03 | 24,08 | 1,13% | 2.061.662,00 |
| 11.11.2025 | 23,79 | 23,88 | 23,32 | 23,81 | 0,80% | 2.393.781,00 |
| 10.11.2025 | 22,57 | 23,98 | 22,21 | 23,62 | 5,59% | 3.637.216,00 |
| 07.11.2025 | 20,67 | 22,45 | 20,00 | 22,37 | 24,14% | 4.585.802,00 |
| 06.11.2025 | 18,80 | 18,81 | 17,99 | 18,02 | -4,61% | 1.884.584,00 |
| 05.11.2025 | 18,79 | 19,12 | 18,50 | 18,89 | 1,78% | 1.431.197,00 |
| 04.11.2025 | 18,28 | 18,84 | 18,06 | 18,56 | 0,76% | 1.332.607,00 |
| 03.11.2025 | 18,71 | 18,71 | 18,05 | 18,42 | -1,50% | 1.328.719,00 |
| 31.10.2025 | 18,72 | 18,94 | 18,48 | 18,70 | 0,27% | 1.058.258,00 |
| 30.10.2025 | 19,07 | 19,19 | 18,55 | 18,65 | -2,30% | 780.620,00 |
| 29.10.2025 | 19,23 | 19,40 | 19,00 | 19,09 | -0,73% | 992.656,00 |
| 28.10.2025 | 19,64 | 19,64 | 19,04 | 19,23 | -1,54% | 895.745,00 |
| 27.10.2025 | 19,56 | 19,77 | 19,39 | 19,53 | 0,21% | 851.804,00 |
| 24.10.2025 | 19,66 | 19,66 | 19,27 | 19,49 | -0,05% | 840.734,00 |
| 23.10.2025 | 19,14 | 19,50 | 18,94 | 19,50 | 1,72% | 1.238.103,00 |
| 22.10.2025 | 19,62 | 19,77 | 18,86 | 19,17 | -1,24% | 958.946,00 |
| 21.10.2025 | 19,46 | 19,79 | 19,28 | 19,41 | -1,12% | 1.339.968,00 |
| 20.10.2025 | 19,35 | 19,96 | 19,20 | 19,63 | 1,50% | 1.389.862,00 |
| 17.10.2025 | 20,68 | 20,68 | 17,98 | 19,34 | -9,33% | 4.630.169,00 |
| 16.10.2025 | 20,39 | 22,91 | 20,28 | 21,33 | 4,92% | 7.402.359,00 |
| 15.10.2025 | 20,27 | 20,53 | 20,14 | 20,33 | 0,49% | 1.039.704,00 |
| 14.10.2025 | 20,28 | 20,76 | 20,19 | 20,23 | -0,98% | 867.982,00 |
| 13.10.2025 | 20,22 | 20,44 | 19,84 | 20,43 | 1,59% | 1.240.015,00 |
| 10.10.2025 | 20,53 | 20,66 | 20,00 | 20,11 | -2,24% | 1.744.811,00 |
| 09.10.2025 | 20,74 | 21,28 | 20,52 | 20,57 | -0,05% | 1.308.849,00 |
| 08.10.2025 | 20,13 | 20,77 | 19,93 | 20,58 | 2,90% | 1.419.007,00 |
| 07.10.2025 | 20,25 | 20,27 | 19,71 | 20,00 | -0,94% | 2.297.945,00 |
| 06.10.2025 | 20,61 | 20,91 | 20,11 | 20,19 | -1,75% | 1.365.109,00 |
| 02.10.2025 | 21,18 | 21,37 | 20,07 | 20,55 | -3,16% | 1.516.032,00 |
| 01.10.2025 | 21,38 | 21,66 | 21,10 | 21,22 | -1,39% | 1.128.241,00 |
| 30.09.2025 | 21,44 | 21,62 | 20,97 | 21,52 | 0,47% | 1.045.734,00 |
| 29.09.2025 | 21,53 | 21,64 | 21,33 | 21,42 | -0,19% | 959.381,00 |
| 26.09.2025 | 21,53 | 21,73 | 21,33 | 21,46 | 0,47% | 896.752,00 |
| 25.09.2025 | 21,63 | 21,86 | 21,16 | 21,36 | -1,57% | 1.018.742,00 |
| 24.09.2025 | 21,61 | 21,86 | 21,35 | 21,70 | 1,07% | 1.279.084,00 |
| 23.09.2025 | 22,11 | 22,20 | 21,43 | 21,47 | -2,98% | 886.640,00 |
| 22.09.2025 | 21,72 | 22,19 | 21,72 | 22,13 | 2,36% | 918.773,00 |
| 19.09.2025 | 22,37 | 22,47 | 21,56 | 21,62 | -4,04% | 2.709.597,00 |
| 18.09.2025 | 21,63 | 22,73 | 21,52 | 22,53 | 4,18% | 1.342.967,00 |
| 17.09.2025 | 21,88 | 22,23 | 21,53 | 21,63 | -0,67% | 928.707,00 |
| 16.09.2025 | 22,07 | 22,29 | 21,70 | 21,77 | -1,63% | 1.741.697,00 |
| 15.09.2025 | 22,71 | 22,74 | 22,04 | 22,13 | -1,69% | 1.022.753,00 |
| 12.09.2025 | 23,08 | 23,08 | 22,50 | 22,51 | -2,85% | 801.607,00 |
| 11.09.2025 | 22,80 | 23,20 | 22,57 | 23,17 | 2,39% | 799.734,00 |
| 10.09.2025 | 22,84 | 22,91 | 22,43 | 22,63 | -1,48% | 808.743,00 |
| 09.09.2025 | 22,95 | 23,05 | 22,53 | 22,97 | 0,57% | 861.790,00 |
| 08.09.2025 | 22,65 | 22,88 | 22,58 | 22,84 | 1,29% | 1.125.195,00 |
| 05.09.2025 | 23,47 | 23,53 | 22,25 | 22,55 | -4,29% | 978.884,00 |
| 04.09.2025 | 23,53 | 23,56 | 23,28 | 23,56 | 0,11% | 815.293,00 |
| 03.09.2025 | 23,41 | 23,73 | 23,15 | 23,54 | 0,53% | 792.359,00 |
| 02.09.2025 | 23,48 | 23,74 | 23,17 | 23,41 | -1,10% | 740.309,00 |
| 29.08.2025 | 23,25 | 23,88 | 23,17 | 23,67 | 1,81% | 1.081.690,00 |
| 28.08.2025 | 23,04 | 23,29 | 22,81 | 23,25 | 1,00% | 647.634,00 |
| 27.08.2025 | 22,74 | 23,41 | 22,64 | 23,02 | 1,68% | 885.272,00 |
| 26.08.2025 | 23,07 | 23,36 | 22,26 | 22,64 | -2,16% | 1.573.379,00 |
| 25.08.2025 | 23,39 | 23,44 | 22,85 | 23,14 | -1,66% | 825.193,00 |
| 22.08.2025 | 23,14 | 23,81 | 22,91 | 23,53 | 1,73% | 778.451,00 |
| 21.08.2025 | 22,40 | 23,34 | 22,35 | 23,13 | 2,53% | 815.204,00 |
| 20.08.2025 | 22,80 | 23,06 | 22,41 | 22,56 | -0,79% | 718.376,00 |
| 19.08.2025 | 23,43 | 23,72 | 22,63 | 22,74 | -4,37% | 1.434.941,00 |
| 18.08.2025 | 23,65 | 24,23 | 23,60 | 23,78 | 1,62% | 880.058,00 |