31,480$
0,35%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 31,00 | 31,59 | 30,42 | 31,48 | 0,35% | 696.592,00 |
| 29.07.2026 | 30,76 | 31,75 | 30,67 | 31,37 | 1,88% | 1.090.596,00 |
| 28.07.2026 | 31,01 | 31,05 | 29,93 | 30,79 | -2,55% | 1.702.303,00 |
| 27.07.2026 | 31,44 | 31,85 | 31,25 | 31,60 | 1,27% | 994.657,00 |
| 24.07.2026 | 31,45 | 31,73 | 30,83 | 31,20 | 1,63% | 644.559,00 |
| 23.07.2026 | 31,26 | 31,33 | 30,68 | 30,70 | -1,95% | 747.117,00 |
| 22.07.2026 | 32,67 | 32,70 | 31,04 | 31,31 | -2,88% | 968.877,00 |
| 21.07.2026 | 32,00 | 32,32 | 31,66 | 32,24 | 1,51% | 873.799,00 |
| 20.07.2026 | 31,97 | 32,24 | 31,51 | 31,76 | -0,58% | 686.730,00 |
| 17.07.2026 | 31,54 | 32,36 | 31,25 | 31,95 | 0,20% | 910.458,00 |
| 16.07.2026 | 32,31 | 33,07 | 31,81 | 31,88 | -1,39% | 1.517.794,00 |
| 15.07.2026 | 32,34 | 32,54 | 31,95 | 32,33 | -0,09% | 1.172.952,00 |
| 14.07.2026 | 31,51 | 32,40 | 31,14 | 32,36 | 1,19% | 1.206.218,00 |
| 13.07.2026 | 30,89 | 32,00 | 30,84 | 31,98 | 4,34% | 1.161.296,00 |
| 10.07.2026 | 30,97 | 31,14 | 30,36 | 30,65 | -1,35% | 989.581,00 |
| 09.07.2026 | 30,32 | 31,12 | 30,17 | 31,07 | 1,01% | 1.168.573,00 |
| 08.07.2026 | 30,55 | 31,21 | 30,34 | 30,76 | -0,06% | 1.817.932,00 |
| 07.07.2026 | 30,99 | 31,36 | 30,17 | 30,78 | -0,48% | 1.133.350,00 |
| 06.07.2026 | 30,22 | 31,07 | 29,99 | 30,93 | 2,35% | 1.625.030,00 |
| 02.07.2026 | 29,69 | 30,33 | 29,51 | 30,22 | 2,61% | 942.979,00 |
| 01.07.2026 | 29,25 | 30,10 | 29,08 | 29,45 | 2,01% | 1.498.206,00 |
| 30.06.2026 | 28,68 | 29,21 | 28,62 | 28,87 | 0,03% | 1.259.481,00 |
| 29.06.2026 | 28,46 | 28,99 | 28,25 | 28,86 | 1,23% | 1.279.329,00 |
| 26.06.2026 | 27,25 | 28,56 | 27,25 | 28,51 | 4,18% | 1.584.553,00 |
| 25.06.2026 | 26,89 | 27,37 | 26,85 | 27,37 | 1,73% | 789.271,00 |
| 24.06.2026 | 26,80 | 27,19 | 26,80 | 26,90 | 1,09% | 885.126,00 |
| 23.06.2026 | 26,50 | 26,78 | 26,33 | 26,61 | 1,26% | 1.276.817,00 |
| 22.06.2026 | 26,43 | 26,93 | 26,25 | 26,28 | 0,77% | 1.924.642,00 |
| 18.06.2026 | 26,62 | 26,66 | 25,95 | 26,08 | -0,99% | 3.065.148,00 |
| 17.06.2026 | 26,57 | 26,84 | 26,15 | 26,34 | -1,01% | 1.177.676,00 |
| 16.06.2026 | 27,05 | 27,36 | 26,49 | 26,61 | -1,15% | 1.755.650,00 |
| 15.06.2026 | 26,65 | 27,17 | 25,93 | 26,92 | 1,09% | 1.373.026,00 |
| 12.06.2026 | 25,65 | 26,74 | 25,19 | 26,63 | 3,78% | 1.290.135,00 |
| 11.06.2026 | 25,95 | 26,09 | 25,50 | 25,66 | -0,89% | 1.182.102,00 |
| 10.06.2026 | 25,96 | 26,13 | 25,50 | 25,89 | 0,27% | 1.122.271,00 |
| 09.06.2026 | 25,84 | 26,24 | 25,70 | 25,82 | -0,39% | 1.559.876,00 |
| 08.06.2026 | 25,96 | 26,42 | 25,69 | 25,92 | 0,25% | 1.612.886,00 |
| 05.06.2026 | 25,47 | 26,09 | 25,22 | 25,86 | 1,51% | 1.207.457,00 |
| 04.06.2026 | 25,08 | 25,99 | 25,08 | 25,47 | 1,82% | 953.836,00 |
| 03.06.2026 | 25,02 | 25,14 | 24,70 | 25,02 | -0,42% | 1.402.526,00 |
| 02.06.2026 | 26,20 | 26,20 | 25,11 | 25,12 | -4,16% | 1.888.657,00 |
| 01.06.2026 | 25,61 | 26,43 | 25,51 | 26,21 | 2,54% | 1.656.859,00 |
| 29.05.2026 | 25,68 | 25,91 | 25,28 | 25,56 | -0,47% | 1.304.960,00 |
| 28.05.2026 | 25,45 | 25,85 | 25,27 | 25,68 | 0,78% | 1.222.145,00 |
| 27.05.2026 | 24,59 | 25,79 | 24,55 | 25,48 | 1,72% | 2.237.054,00 |
| 26.05.2026 | 25,70 | 25,80 | 24,92 | 25,05 | 0,68% | 1.099.963,00 |
| 22.05.2026 | 24,73 | 25,11 | 24,28 | 24,88 | 0,77% | 1.464.396,00 |
| 21.05.2026 | 25,56 | 25,90 | 24,65 | 24,69 | -3,78% | 1.424.241,00 |
| 20.05.2026 | 24,60 | 25,70 | 24,14 | 25,66 | 4,31% | 2.024.488,00 |
| 19.05.2026 | 24,46 | 25,10 | 24,25 | 24,60 | 2,24% | 2.159.888,00 |
| 18.05.2026 | 23,23 | 24,38 | 23,23 | 24,06 | 3,48% | 1.839.656,00 |
| 15.05.2026 | 22,85 | 23,29 | 22,57 | 23,25 | 1,71% | 945.107,00 |
| 14.05.2026 | 23,43 | 23,69 | 22,82 | 22,86 | -2,76% | 1.205.405,00 |
| 13.05.2026 | 23,12 | 23,72 | 22,90 | 23,51 | 0,21% | 1.539.434,00 |
| 12.05.2026 | 22,55 | 23,48 | 22,24 | 23,46 | 4,06% | 2.351.796,00 |
| 11.05.2026 | 23,99 | 24,39 | 22,32 | 22,55 | -5,03% | 2.820.460,00 |
| 08.05.2026 | 23,39 | 23,76 | 21,19 | 23,74 | 23,90% | 4.388.060,00 |
| 07.05.2026 | 18,76 | 19,31 | 18,60 | 19,16 | 2,41% | 1.783.001,00 |
| 06.05.2026 | 18,99 | 19,13 | 18,62 | 18,71 | -1,47% | 1.456.271,00 |
| 05.05.2026 | 18,84 | 19,08 | 18,64 | 18,99 | 0,42% | 1.304.719,00 |
| 04.05.2026 | 18,72 | 19,12 | 18,50 | 18,91 | 1,67% | 1.659.846,00 |
| 01.05.2026 | 18,67 | 18,98 | 18,49 | 18,60 | 0,08% | 1.764.744,00 |
| 30.04.2026 | 18,25 | 18,61 | 17,91 | 18,59 | 0,87% | 1.339.895,00 |
| 29.04.2026 | 18,25 | 18,48 | 18,08 | 18,43 | 0,24% | 1.051.518,00 |
| 28.04.2026 | 18,53 | 18,84 | 18,30 | 18,38 | -0,16% | 1.321.732,00 |
| 27.04.2026 | 18,17 | 18,61 | 18,12 | 18,41 | 1,32% | 1.471.202,00 |
| 24.04.2026 | 17,72 | 18,19 | 17,57 | 18,17 | 2,83% | 1.350.211,00 |
| 23.04.2026 | 17,99 | 17,99 | 17,37 | 17,67 | -1,78% | 803.318,00 |
| 22.04.2026 | 18,02 | 18,12 | 17,51 | 17,99 | -0,17% | 1.438.244,00 |
| 21.04.2026 | 18,69 | 18,98 | 17,98 | 18,02 | -3,35% | 1.301.591,00 |
| 20.04.2026 | 17,98 | 18,66 | 17,97 | 18,65 | 2,90% | 1.020.059,00 |
| 17.04.2026 | 18,05 | 18,51 | 17,97 | 18,12 | 1,12% | 1.084.505,00 |
| 16.04.2026 | 17,45 | 18,00 | 17,33 | 17,92 | 3,05% | 1.301.785,00 |
| 15.04.2026 | 17,21 | 17,49 | 17,05 | 17,39 | 1,28% | 1.553.057,00 |
| 14.04.2026 | 16,92 | 17,21 | 16,78 | 17,17 | 1,12% | 2.115.290,00 |
| 13.04.2026 | 16,28 | 17,01 | 16,16 | 16,98 | 4,17% | 1.449.009,00 |
| 10.04.2026 | 16,52 | 16,57 | 16,10 | 16,30 | -1,39% | 937.111,00 |
| 09.04.2026 | 16,86 | 16,88 | 16,41 | 16,53 | -2,54% | 1.192.075,00 |
| 08.04.2026 | 17,49 | 17,55 | 16,84 | 16,96 | -1,17% | 1.440.977,00 |
| 07.04.2026 | 16,95 | 17,17 | 16,54 | 17,16 | 2,26% | 1.453.936,00 |
| 06.04.2026 | 16,50 | 16,90 | 16,40 | 16,78 | 1,08% | 759.330,00 |
| 02.04.2026 | 16,70 | 16,81 | 16,28 | 16,60 | -1,48% | 1.157.570,00 |
| 01.04.2026 | 17,06 | 17,16 | 16,59 | 16,85 | -0,71% | 1.006.526,00 |
| 31.03.2026 | 16,90 | 17,25 | 16,60 | 16,97 | -0,06% | 1.206.270,00 |
| 30.03.2026 | 17,27 | 17,45 | 16,97 | 16,98 | -1,68% | 951.855,00 |
| 27.03.2026 | 17,79 | 17,96 | 17,10 | 17,27 | -2,87% | 812.746,00 |
| 26.03.2026 | 17,73 | 18,28 | 17,40 | 17,78 | 0,17% | 809.211,00 |
| 25.03.2026 | 18,29 | 18,36 | 17,20 | 17,75 | -1,66% | 1.102.996,00 |
| 24.03.2026 | 17,85 | 18,15 | 17,59 | 18,05 | 0,22% | 1.503.372,00 |
| 23.03.2026 | 18,21 | 18,60 | 17,64 | 18,01 | -0,61% | 2.139.744,00 |
| 20.03.2026 | 18,17 | 18,29 | 17,81 | 18,12 | -0,33% | 2.233.303,00 |
| 19.03.2026 | 17,94 | 18,28 | 17,70 | 18,18 | 1,73% | 1.208.386,00 |
| 18.03.2026 | 18,05 | 18,30 | 17,72 | 17,87 | -1,00% | 1.297.199,00 |
| 17.03.2026 | 17,52 | 18,22 | 17,52 | 18,05 | 3,62% | 1.054.505,00 |
| 16.03.2026 | 17,56 | 17,96 | 17,34 | 17,42 | -0,46% | 1.367.468,00 |
| 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 |