22,060$
0,27%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 21,83 | 22,55 | 21,65 | 22,06 | 0,27% | 1.006.073,00 |
| 30.06.2025 | 21,89 | 22,34 | 21,82 | 22,00 | 0,41% | 1.091.193,00 |
| 27.06.2025 | 21,48 | 22,13 | 21,12 | 21,91 | 2,10% | 2.516.160,00 |
| 26.06.2025 | 21,03 | 21,50 | 20,94 | 21,46 | 2,63% | 1.090.821,00 |
| 25.06.2025 | 21,26 | 21,27 | 20,89 | 20,91 | -1,65% | 890.372,00 |
| 24.06.2025 | 20,87 | 21,30 | 20,68 | 21,26 | 2,26% | 1.039.535,00 |
| 23.06.2025 | 20,89 | 20,91 | 20,36 | 20,79 | -0,91% | 1.102.590,00 |
| 20.06.2025 | 21,61 | 21,73 | 20,71 | 20,98 | -3,09% | 1.746.427,00 |
| 18.06.2025 | 21,52 | 22,16 | 21,31 | 21,65 | 0,56% | 927.855,00 |
| 17.06.2025 | 20,87 | 21,57 | 20,79 | 21,53 | 2,23% | 878.721,00 |
| 16.06.2025 | 21,03 | 21,15 | 20,70 | 21,06 | 0,14% | 878.771,00 |
| 13.06.2025 | 21,24 | 21,36 | 20,85 | 21,03 | -2,41% | 819.266,00 |
| 12.06.2025 | 21,72 | 21,91 | 21,51 | 21,55 | -0,65% | 735.211,00 |
| 11.06.2025 | 22,43 | 22,48 | 21,66 | 21,69 | -3,30% | 969.188,00 |
| 10.06.2025 | 22,11 | 22,69 | 21,97 | 22,43 | 2,09% | 816.199,00 |
| 09.06.2025 | 21,85 | 22,41 | 21,48 | 21,97 | 1,34% | 822.742,00 |
| 06.06.2025 | 21,58 | 21,71 | 21,38 | 21,68 | 1,59% | 507.284,00 |
| 05.06.2025 | 21,37 | 21,71 | 21,29 | 21,34 | 0,19% | 604.661,00 |
| 04.06.2025 | 22,39 | 22,93 | 21,28 | 21,30 | -3,09% | 1.102.378,00 |
| 03.06.2025 | 21,68 | 22,08 | 21,18 | 21,98 | 1,29% | 1.075.708,00 |
| 02.06.2025 | 21,49 | 21,88 | 21,40 | 21,70 | 0,98% | 833.226,00 |
| 30.05.2025 | 21,34 | 22,03 | 20,95 | 21,49 | 0,70% | 1.128.399,00 |
| 29.05.2025 | 21,26 | 21,62 | 21,12 | 21,34 | 0,42% | 1.069.810,00 |
| 28.05.2025 | 20,60 | 21,27 | 20,45 | 21,25 | 3,21% | 1.173.003,00 |
| 27.05.2025 | 20,52 | 20,62 | 20,25 | 20,59 | 0,34% | 1.089.281,00 |
| 23.05.2025 | 20,74 | 20,81 | 20,49 | 20,52 | -1,77% | 822.500,00 |
| 22.05.2025 | 21,12 | 21,38 | 20,85 | 20,89 | -1,42% | 851.203,00 |
| 21.05.2025 | 21,62 | 21,69 | 21,16 | 21,19 | -3,11% | 893.401,00 |
| 20.05.2025 | 21,50 | 21,95 | 21,34 | 21,87 | 1,72% | 1.341.166,00 |
| 19.05.2025 | 22,01 | 22,24 | 21,00 | 21,50 | -3,59% | 1.439.112,00 |
| 16.05.2025 | 21,97 | 22,70 | 21,92 | 22,30 | 1,59% | 1.166.972,00 |
| 15.05.2025 | 21,74 | 22,07 | 21,16 | 21,95 | 0,41% | 1.049.925,00 |
| 14.05.2025 | 21,75 | 22,15 | 21,59 | 21,86 | 0,83% | 1.019.947,00 |
| 13.05.2025 | 22,08 | 22,13 | 21,43 | 21,68 | -1,45% | 1.133.251,00 |
| 12.05.2025 | 21,20 | 22,01 | 20,83 | 22,00 | 3,82% | 1.608.611,00 |
| 09.05.2025 | 22,77 | 22,81 | 20,35 | 21,19 | -9,33% | 3.490.775,00 |
| 08.05.2025 | 23,28 | 23,77 | 23,08 | 23,37 | -0,21% | 1.144.842,00 |
| 07.05.2025 | 23,41 | 23,49 | 23,01 | 23,42 | 0,26% | 822.141,00 |
| 06.05.2025 | 23,22 | 23,38 | 22,73 | 23,36 | -0,17% | 1.041.949,00 |
| 05.05.2025 | 23,09 | 23,42 | 22,90 | 23,40 | 0,73% | 987.720,00 |
| 02.05.2025 | 23,02 | 23,38 | 22,86 | 23,23 | 1,89% | 721.307,00 |
| 01.05.2025 | 22,90 | 23,09 | 22,28 | 22,80 | -0,11% | 636.295,00 |
| 30.04.2025 | 22,84 | 22,90 | 22,44 | 22,83 | -0,59% | 756.403,00 |
| 29.04.2025 | 22,77 | 23,18 | 22,68 | 22,96 | 0,92% | 979.861,00 |
| 28.04.2025 | 22,77 | 22,89 | 22,38 | 22,75 | -0,04% | 504.896,00 |
| 25.04.2025 | 22,84 | 22,91 | 22,34 | 22,76 | -0,61% | 529.979,00 |
| 24.04.2025 | 22,35 | 22,96 | 22,29 | 22,90 | 2,55% | 769.277,00 |
| 23.04.2025 | 22,19 | 22,51 | 22,13 | 22,33 | 2,10% | 658.328,00 |
| 22.04.2025 | 21,56 | 22,03 | 21,28 | 21,87 | 2,34% | 1.426.365,00 |
| 21.04.2025 | 21,29 | 21,45 | 20,73 | 21,37 | -0,33% | 978.646,00 |
| 17.04.2025 | 21,22 | 21,56 | 20,63 | 21,44 | 0,19% | 1.236.518,00 |
| 16.04.2025 | 21,69 | 21,75 | 21,06 | 21,40 | -1,88% | 1.423.086,00 |
| 15.04.2025 | 22,07 | 22,28 | 21,71 | 21,81 | -1,22% | 1.077.203,00 |
| 14.04.2025 | 22,81 | 22,81 | 21,90 | 22,08 | -1,16% | 976.807,00 |
| 11.04.2025 | 22,16 | 22,49 | 21,49 | 22,34 | 0,36% | 855.876,00 |
| 10.04.2025 | 22,38 | 22,59 | 21,71 | 22,26 | -1,33% | 1.135.806,00 |
| 09.04.2025 | 21,25 | 23,04 | 21,19 | 22,56 | 4,88% | 1.811.338,00 |
| 08.04.2025 | 22,06 | 22,45 | 21,11 | 21,51 | 0,28% | 2.088.699,00 |
| 07.04.2025 | 22,00 | 22,37 | 21,04 | 21,45 | -5,09% | 1.713.856,00 |
| 04.04.2025 | 22,50 | 22,96 | 22,17 | 22,60 | -2,38% | 1.629.321,00 |
| 03.04.2025 | 22,43 | 23,26 | 21,99 | 23,15 | 0,74% | 1.704.378,00 |
| 02.04.2025 | 22,77 | 23,18 | 22,59 | 22,98 | -0,48% | 1.304.640,00 |
| 01.04.2025 | 22,52 | 23,22 | 22,33 | 23,09 | 3,31% | 1.496.054,00 |
| 31.03.2025 | 22,13 | 22,79 | 22,11 | 22,35 | 2,05% | 1.760.732,00 |
| 28.03.2025 | 22,24 | 22,27 | 21,69 | 21,90 | -1,84% | 1.116.556,00 |
| 27.03.2025 | 21,92 | 22,45 | 21,70 | 22,31 | 2,15% | 1.226.882,00 |
| 26.03.2025 | 21,54 | 21,91 | 21,36 | 21,84 | 1,63% | 1.196.157,00 |
| 25.03.2025 | 22,08 | 22,14 | 21,49 | 21,49 | -2,54% | 1.029.231,00 |
| 24.03.2025 | 22,15 | 22,32 | 21,92 | 22,05 | 0,87% | 1.493.232,00 |
| 21.03.2025 | 21,46 | 22,04 | 21,33 | 21,86 | 0,83% | 5.074.552,00 |
| 20.03.2025 | 21,48 | 22,06 | 21,48 | 21,68 | -0,14% | 1.484.399,00 |
| 19.03.2025 | 21,17 | 21,75 | 20,82 | 21,71 | 2,36% | 1.289.132,00 |
| 18.03.2025 | 20,81 | 21,27 | 20,50 | 21,21 | 1,43% | 1.424.627,00 |
| 17.03.2025 | 20,31 | 20,93 | 20,27 | 20,91 | 2,65% | 1.619.845,00 |
| 14.03.2025 | 19,98 | 20,63 | 19,73 | 20,37 | 2,67% | 1.612.565,00 |
| 13.03.2025 | 20,08 | 20,24 | 19,80 | 19,84 | -0,95% | 1.849.963,00 |
| 12.03.2025 | 20,03 | 20,19 | 19,67 | 20,03 | 0,45% | 1.936.867,00 |
| 11.03.2025 | 19,85 | 20,12 | 19,54 | 19,94 | 0,55% | 1.652.142,00 |
| 10.03.2025 | 20,41 | 20,56 | 19,54 | 19,83 | -4,66% | 2.312.830,00 |
| 07.03.2025 | 20,94 | 21,36 | 20,58 | 20,80 | -1,19% | 1.482.995,00 |
| 06.03.2025 | 21,50 | 21,64 | 20,97 | 21,05 | -2,86% | 1.545.327,00 |
| 05.03.2025 | 21,64 | 21,97 | 21,37 | 21,67 | 0,60% | 1.920.075,00 |
| 04.03.2025 | 21,67 | 21,84 | 20,90 | 21,54 | -2,09% | 2.503.471,00 |
| 03.03.2025 | 22,31 | 22,90 | 21,67 | 22,00 | -2,35% | 3.660.878,00 |
| 28.02.2025 | 26,55 | 26,76 | 21,59 | 22,53 | -1,44% | 5.135.145,00 |
| 27.02.2025 | 23,03 | 23,75 | 22,83 | 22,86 | -0,61% | 2.334.469,00 |
| 26.02.2025 | 22,69 | 23,38 | 22,68 | 23,00 | 0,09% | 1.268.602,00 |
| 25.02.2025 | 23,09 | 23,46 | 22,76 | 22,98 | -0,22% | 1.416.048,00 |
| 24.02.2025 | 23,23 | 23,55 | 22,75 | 23,03 | -0,73% | 1.903.931,00 |
| 21.02.2025 | 23,97 | 24,29 | 23,14 | 23,20 | -2,85% | 1.240.186,00 |
| 20.02.2025 | 23,57 | 23,97 | 22,85 | 23,88 | 0,80% | 1.316.325,00 |
| 19.02.2025 | 23,13 | 24,09 | 23,01 | 23,69 | 3,95% | 2.221.187,00 |
| 18.02.2025 | 22,36 | 22,98 | 22,21 | 22,79 | 1,92% | 1.449.039,00 |
| 14.02.2025 | 22,06 | 22,55 | 21,92 | 22,36 | 1,87% | 952.816,00 |
| 13.02.2025 | 22,08 | 22,29 | 21,87 | 21,95 | -0,32% | 1.012.814,00 |
| 12.02.2025 | 22,36 | 22,49 | 21,91 | 22,02 | -1,65% | 791.135,00 |
| 11.02.2025 | 22,74 | 22,83 | 22,31 | 22,39 | 0,18% | 1.488.653,00 |
| 10.02.2025 | 22,03 | 22,50 | 21,77 | 22,35 | 1,96% | 1.796.115,00 |
| 07.02.2025 | 21,81 | 22,30 | 21,56 | 21,92 | 0,41% | 1.434.087,00 |
| 06.02.2025 | 22,82 | 22,85 | 21,60 | 21,83 | -3,92% | 1.906.709,00 |