17,500$
0,06%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 17,50 | 17,65 | 17,00 | 17,50 | 0,06% | 1.489.372,00 |
| 12.03.2026 | 17,40 | 17,90 | 17,34 | 17,49 | -0,11% | 1.708.400,00 |
| 11.03.2026 | 17,69 | 17,82 | 17,25 | 17,51 | -2,23% | 1.765.320,00 |
| 10.03.2026 | 18,32 | 18,50 | 17,79 | 17,91 | -1,86% | 1.192.542,00 |
| 09.03.2026 | 18,37 | 18,47 | 17,62 | 18,25 | -0,33% | 1.518.268,00 |
| 06.03.2026 | 17,48 | 18,49 | 17,16 | 18,31 | 3,92% | 1.802.776,00 |
| 05.03.2026 | 17,67 | 17,84 | 17,26 | 17,62 | -0,98% | 2.990.675,00 |
| 04.03.2026 | 17,54 | 18,07 | 17,37 | 17,80 | 1,57% | 2.369.154,00 |
| 03.03.2026 | 17,55 | 18,13 | 17,17 | 17,52 | -0,45% | 1.997.469,00 |
| 02.03.2026 | 17,27 | 18,21 | 17,22 | 17,60 | -0,48% | 2.551.214,00 |
| 27.02.2026 | 19,88 | 20,22 | 16,76 | 17,69 | -20,55% | 5.186.359,00 |
| 26.02.2026 | 21,23 | 22,33 | 21,03 | 22,26 | 4,36% | 1.837.667,00 |
| 25.02.2026 | 20,96 | 21,46 | 20,79 | 21,33 | 2,60% | 1.001.094,00 |
| 24.02.2026 | 21,29 | 21,33 | 20,60 | 20,79 | -0,91% | 1.063.501,00 |
| 20.02.2026 | 20,69 | 21,09 | 20,51 | 20,98 | 1,06% | 920.338,00 |
| 19.02.2026 | 20,30 | 20,77 | 20,02 | 20,76 | 1,99% | 1.080.077,00 |
| 18.02.2026 | 20,34 | 20,66 | 20,14 | 20,36 | 0,05% | 1.174.093,00 |
| 17.02.2026 | 20,71 | 21,10 | 20,16 | 20,35 | -1,67% | 1.468.959,00 |
| 13.02.2026 | 21,20 | 21,38 | 20,61 | 20,69 | -1,31% | 2.182.688,00 |
| 12.02.2026 | 21,55 | 21,75 | 20,89 | 20,97 | -2,71% | 1.644.871,00 |
| 11.02.2026 | 21,61 | 21,75 | 20,75 | 21,55 | 0,14% | 942.316,00 |
| 10.02.2026 | 21,71 | 21,89 | 21,48 | 21,52 | -0,60% | 694.858,00 |
| 09.02.2026 | 21,78 | 21,91 | 21,25 | 21,65 | -1,41% | 1.119.613,00 |
| 06.02.2026 | 21,93 | 22,46 | 21,49 | 21,96 | 0,18% | 1.011.224,00 |
| 05.02.2026 | 22,71 | 23,57 | 21,89 | 21,92 | -3,75% | 1.440.139,00 |
| 04.02.2026 | 23,21 | 23,49 | 22,71 | 22,78 | -2,00% | 1.209.538,00 |
| 03.02.2026 | 24,07 | 24,29 | 23,06 | 23,24 | -4,01% | 1.943.285,00 |
| 02.02.2026 | 23,87 | 24,30 | 23,53 | 24,21 | 1,42% | 1.621.858,00 |
| 30.01.2026 | 23,92 | 24,06 | 23,35 | 23,87 | -0,97% | 1.416.191,00 |
| 29.01.2026 | 24,51 | 24,72 | 23,55 | 24,11 | -1,73% | 1.448.966,00 |
| 28.01.2026 | 24,40 | 24,63 | 23,98 | 24,53 | 1,15% | 1.348.197,00 |
| 27.01.2026 | 24,40 | 24,60 | 23,94 | 24,25 | -2,38% | 1.176.156,00 |
| 26.01.2026 | 25,23 | 25,45 | 24,74 | 24,84 | -0,64% | 1.530.797,00 |
| 22.01.2026 | 25,39 | 25,39 | 24,62 | 25,00 | -1,77% | 1.430.075,00 |
| 21.01.2026 | 25,71 | 25,78 | 24,94 | 25,45 | 0,20% | 1.182.142,00 |
| 20.01.2026 | 25,05 | 25,67 | 24,77 | 25,40 | 3,59% | 1.605.311,00 |
| 16.01.2026 | 24,29 | 24,92 | 24,10 | 24,52 | 0,86% | 1.348.594,00 |
| 15.01.2026 | 26,00 | 26,15 | 24,26 | 24,31 | -6,91% | 1.418.663,00 |
| 14.01.2026 | 25,15 | 26,29 | 25,05 | 26,12 | 3,47% | 1.535.906,00 |
| 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 |