19,160$
2,41%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -2,44% | 1.063.501,00 |
| 23.02.2026 | 20,87 | 21,47 | 20,75 | 21,31 | 1,57% | 2.131.114,00 |
| 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 |