36,590$
0,25%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,75 | 37,16 | 36,36 | 36,59 | 0,25% | 786.532,00 |
| 11.11.2026 | 36,41 | 36,52 | 35,93 | 36,50 | 0,21% | 892.140,00 |
| 10.11.2026 | 35,62 | 36,45 | 35,00 | 36,43 | 1,30% | 1.418.244,00 |
| 09.11.2026 | 34,99 | 36,00 | 34,89 | 35,96 | 3,18% | 1.644.507,00 |
| 06.11.2026 | 33,67 | 34,90 | 33,34 | 34,85 | 1,54% | 1.420.641,00 |
| 05.11.2026 | 33,17 | 35,50 | 32,03 | 34,32 | 14,21% | 2.785.963,00 |
| 04.11.2026 | 29,39 | 30,74 | 28,80 | 30,05 | 3,30% | 1.244.178,00 |
| 03.11.2026 | 29,67 | 29,71 | 28,95 | 29,09 | -1,14% | 1.006.758,00 |
| 02.11.2026 | 29,26 | 29,76 | 29,10 | 29,43 | 0,74% | 1.351.065,00 |
| 30.10.2026 | 28,66 | 29,22 | 28,30 | 29,21 | 2,85% | 807.555,00 |
| 29.10.2026 | 28,03 | 28,58 | 28,03 | 28,40 | 1,90% | 657.456,00 |
| 28.10.2026 | 27,55 | 28,43 | 27,55 | 27,87 | 0,52% | 541.349,00 |
| 27.10.2026 | 28,10 | 28,34 | 27,61 | 27,73 | -1,44% | 923.742,00 |
| 26.10.2026 | 28,97 | 29,25 | 28,12 | 28,13 | -2,90% | 650.915,00 |
| 23.10.2026 | 29,06 | 29,11 | 28,80 | 28,97 | -0,52% | 565.752,00 |
| 22.10.2026 | 28,59 | 29,24 | 28,47 | 29,12 | 2,39% | 743.999,00 |
| 21.10.2026 | 28,55 | 28,74 | 28,26 | 28,44 | -0,49% | 712.517,00 |
| 20.10.2026 | 28,03 | 28,95 | 28,03 | 28,58 | 2,62% | 1.233.297,00 |
| 19.10.2026 | 26,89 | 27,86 | 26,75 | 27,85 | 3,74% | 754.028,00 |
| 16.10.2026 | 27,65 | 27,78 | 26,74 | 26,85 | -2,17% | 919.546,00 |
| 15.10.2026 | 27,82 | 28,41 | 27,43 | 27,44 | -1,40% | 1.057.102,00 |
| 14.10.2026 | 27,26 | 28,06 | 27,26 | 27,83 | 1,61% | 773.907,00 |
| 13.10.2026 | 28,22 | 28,82 | 27,26 | 27,39 | -2,28% | 1.061.551,00 |
| 12.10.2026 | 27,88 | 28,17 | 27,64 | 28,03 | 0,32% | 815.315,00 |
| 09.10.2026 | 27,90 | 28,24 | 27,64 | 27,94 | 0,36% | 694.539,00 |
| 08.10.2026 | 27,51 | 27,91 | 26,85 | 27,84 | 1,05% | 1.700.918,00 |
| 07.10.2026 | 25,81 | 28,32 | 25,81 | 27,55 | 6,29% | 2.261.577,00 |
| 06.10.2026 | 25,86 | 26,24 | 25,56 | 25,92 | 0,23% | 665.994,00 |
| 05.10.2026 | 25,25 | 25,92 | 25,01 | 25,86 | 2,46% | 1.049.642,00 |
| 02.10.2026 | 24,96 | 25,46 | 24,87 | 25,24 | 1,57% | 939.587,00 |
| 01.10.2026 | 25,11 | 25,37 | 24,82 | 24,85 | -1,35% | 1.150.861,00 |
| 30.09.2026 | 24,83 | 25,49 | 24,80 | 25,19 | 1,53% | 980.443,00 |
| 29.09.2026 | 25,25 | 25,34 | 24,33 | 24,81 | -2,78% | 1.092.539,00 |
| 28.09.2026 | 25,47 | 25,96 | 25,40 | 25,52 | 0,31% | 960.988,00 |
| 25.09.2026 | 25,88 | 26,05 | 25,39 | 25,44 | -2,15% | 919.597,00 |
| 24.09.2026 | 25,66 | 26,21 | 25,25 | 26,00 | 0,66% | 1.332.716,00 |
| 23.09.2026 | 26,10 | 26,42 | 25,64 | 25,83 | -1,56% | 1.347.161,00 |
| 22.09.2026 | 27,15 | 27,15 | 26,16 | 26,24 | -2,33% | 881.769,00 |
| 21.09.2026 | 27,22 | 27,25 | 26,67 | 26,87 | -0,98% | 751.375,00 |
| 18.09.2026 | 27,01 | 27,30 | 26,95 | 27,13 | 0,48% | 2.925.099,00 |
| 17.09.2026 | 27,38 | 27,65 | 26,97 | 27,00 | -1,46% | 828.468,00 |
| 16.09.2026 | 27,63 | 27,92 | 27,15 | 27,40 | -1,30% | 864.463,00 |
| 15.09.2026 | 27,88 | 27,91 | 27,58 | 27,76 | -0,36% | 690.674,00 |
| 14.09.2026 | 27,69 | 27,98 | 27,42 | 27,86 | 1,86% | 929.443,00 |
| 11.09.2026 | 27,45 | 27,77 | 27,32 | 27,35 | 1,00% | 1.103.315,00 |
| 10.09.2026 | 26,94 | 27,60 | 26,94 | 27,08 | -0,11% | 894.487,00 |
| 09.09.2026 | 26,74 | 27,22 | 26,48 | 27,11 | -0,15% | 1.121.405,00 |
| 08.09.2026 | 26,00 | 27,61 | 25,87 | 27,15 | 4,66% | 1.853.684,00 |
| 04.09.2026 | 26,62 | 26,67 | 25,82 | 25,94 | -2,59% | 1.057.015,00 |
| 03.09.2026 | 26,47 | 26,77 | 26,08 | 26,63 | 1,29% | 708.295,00 |
| 02.09.2026 | 25,71 | 26,63 | 25,71 | 26,29 | 2,38% | 1.024.869,00 |
| 01.09.2026 | 25,49 | 26,09 | 25,46 | 25,68 | 0,35% | 764.702,00 |
| 31.08.2026 | 25,98 | 26,10 | 25,47 | 25,59 | -1,58% | 911.433,00 |
| 28.08.2026 | 25,96 | 26,26 | 25,89 | 26,00 | 0,58% | 832.436,00 |
| 27.08.2026 | 26,26 | 26,49 | 25,70 | 25,85 | -1,99% | 1.160.936,00 |
| 26.08.2026 | 25,77 | 26,47 | 25,77 | 26,38 | 2,15% | 1.116.383,00 |
| 25.08.2026 | 25,51 | 25,86 | 25,37 | 25,82 | 1,45% | 1.307.430,00 |
| 24.08.2026 | 25,65 | 25,90 | 25,34 | 25,45 | -0,78% | 814.865,00 |
| 21.08.2026 | 26,08 | 26,27 | 25,24 | 25,65 | -1,27% | 1.076.774,00 |
| 20.08.2026 | 26,14 | 26,59 | 25,81 | 25,98 | 1,72% | 1.137.462,00 |
| 19.08.2026 | 25,60 | 25,90 | 25,41 | 25,54 | -0,66% | 867.398,00 |
| 18.08.2026 | 25,63 | 26,01 | 25,57 | 25,71 | 1,50% | 995.693,00 |
| 17.08.2026 | 26,00 | 26,01 | 25,27 | 25,33 | -3,61% | 712.750,00 |
| 14.08.2026 | 25,76 | 26,46 | 25,72 | 26,28 | 1,55% | 850.475,00 |
| 13.08.2026 | 25,74 | 26,31 | 25,72 | 25,88 | 1,83% | 1.133.404,00 |
| 12.08.2026 | 26,27 | 26,31 | 25,39 | 25,42 | -4,27% | 1.440.354,00 |
| 11.08.2026 | 27,71 | 28,23 | 26,31 | 26,55 | -4,67% | 1.298.661,00 |
| 10.08.2026 | 27,85 | 28,87 | 27,74 | 27,85 | -1,03% | 1.272.438,00 |
| 07.08.2026 | 25,50 | 29,25 | 25,10 | 28,14 | -6,88% | 3.184.385,00 |
| 06.08.2026 | 31,36 | 31,37 | 30,15 | 30,22 | -3,65% | 1.851.135,00 |
| 05.08.2026 | 31,33 | 31,82 | 31,08 | 31,37 | -0,37% | 641.212,00 |
| 04.08.2026 | 31,04 | 31,71 | 31,04 | 31,48 | -0,16% | 720.659,00 |
| 03.08.2026 | 31,32 | 31,82 | 31,32 | 31,53 | 1,28% | 901.373,00 |
| 31.07.2026 | 31,40 | 31,84 | 31,02 | 31,13 | -1,11% | 974.521,00 |
| 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 |