251,340$
-1,58%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 257,01 | 259,59 | 250,88 | 251,34 | -1,58% | 2.855.539,00 |
| 16.10.2024 | 252,11 | 256,00 | 251,31 | 255,37 | 1,50% | 2.433.647,00 |
| 15.10.2024 | 254,00 | 255,41 | 249,74 | 251,60 | -0,11% | 3.755.805,00 |
| 14.10.2024 | 254,64 | 254,64 | 250,39 | 251,88 | -0,87% | 2.391.782,00 |
| 11.10.2024 | 251,55 | 254,17 | 251,47 | 254,09 | 0,92% | 1.641.721,00 |
| 10.10.2024 | 254,77 | 255,88 | 251,03 | 251,78 | 0,41% | 1.729.390,00 |
| 09.10.2024 | 248,25 | 252,55 | 247,91 | 250,76 | 0,70% | 1.903.251,00 |
| 08.10.2024 | 247,65 | 249,89 | 247,26 | 249,02 | 1,43% | 1.506.946,00 |
| 07.10.2024 | 254,85 | 255,86 | 243,19 | 245,52 | -3,85% | 2.668.021,00 |
| 04.10.2024 | 251,73 | 256,17 | 251,49 | 255,36 | 1,22% | 1.926.341,00 |
| 03.10.2024 | 254,04 | 254,92 | 250,22 | 252,27 | -0,85% | 1.846.178,00 |
| 02.10.2024 | 253,51 | 254,86 | 252,89 | 254,43 | 0,06% | 1.447.502,00 |
| 01.10.2024 | 251,41 | 256,17 | 251,14 | 254,27 | 0,20% | 1.568.986,00 |
| 30.09.2024 | 253,45 | 253,94 | 248,93 | 253,76 | 1,06% | 2.204.924,00 |
| 27.09.2024 | 251,06 | 252,88 | 250,55 | 251,10 | -0,51% | 1.994.116,00 |
| 26.09.2024 | 255,45 | 255,87 | 251,75 | 252,38 | -1,79% | 2.087.679,00 |
| 25.09.2024 | 258,12 | 258,73 | 256,47 | 256,99 | 0,18% | 2.093.769,00 |
| 24.09.2024 | 256,92 | 257,12 | 254,01 | 256,54 | -0,41% | 1.687.207,00 |
| 23.09.2024 | 260,00 | 260,39 | 256,69 | 257,60 | -0,63% | 1.913.681,00 |
| 20.09.2024 | 255,21 | 259,51 | 254,20 | 259,24 | 1,54% | 4.301.903,00 |
| 19.09.2024 | 256,89 | 257,11 | 252,75 | 255,30 | -0,92% | 2.676.487,00 |
| 18.09.2024 | 256,99 | 259,05 | 255,50 | 257,66 | 0,29% | 1.709.330,00 |
| 17.09.2024 | 256,02 | 257,18 | 253,57 | 256,91 | 0,23% | 1.734.261,00 |
| 16.09.2024 | 257,31 | 260,46 | 255,55 | 256,31 | 0,33% | 2.732.148,00 |
| 13.09.2024 | 256,31 | 256,75 | 249,68 | 255,46 | 2,40% | 3.031.454,00 |
| 12.09.2024 | 247,85 | 250,08 | 246,52 | 249,48 | -0,04% | 2.115.578,00 |
| 11.09.2024 | 248,96 | 249,86 | 245,30 | 249,59 | 0,18% | 2.398.781,00 |
| 10.09.2024 | 252,58 | 254,73 | 249,00 | 249,13 | -0,87% | 1.981.470,00 |
| 09.09.2024 | 249,76 | 252,80 | 248,52 | 251,31 | 1,05% | 2.452.252,00 |
| 06.09.2024 | 250,09 | 252,03 | 248,05 | 248,69 | -0,34% | 2.426.771,00 |
| 05.09.2024 | 253,17 | 253,91 | 247,29 | 249,54 | -1,72% | 2.309.712,00 |
| 04.09.2024 | 253,79 | 254,53 | 251,33 | 253,91 | 0,63% | 1.625.370,00 |
| 03.09.2024 | 252,20 | 254,83 | 251,08 | 252,32 | 0,05% | 2.441.039,00 |
| 30.08.2024 | 249,62 | 254,35 | 248,80 | 252,20 | 0,88% | 2.817.633,00 |
| 29.08.2024 | 247,39 | 250,23 | 245,99 | 250,01 | 0,70% | 1.900.594,00 |
| 28.08.2024 | 245,96 | 248,34 | 245,35 | 248,26 | 1,10% | 2.409.257,00 |
| 27.08.2024 | 243,11 | 245,93 | 242,05 | 245,57 | 1,29% | 2.640.438,00 |
| 26.08.2024 | 242,37 | 245,00 | 241,75 | 242,45 | 0,50% | 2.084.319,00 |
| 23.08.2024 | 239,95 | 241,43 | 238,95 | 241,25 | 0,43% | 1.531.121,00 |
| 22.08.2024 | 237,62 | 240,41 | 236,99 | 240,22 | 1,22% | 1.561.179,00 |
| 21.08.2024 | 240,44 | 240,80 | 235,42 | 237,32 | -0,60% | 1.804.138,00 |
| 20.08.2024 | 238,96 | 239,16 | 237,15 | 238,75 | 0,41% | 1.435.750,00 |
| 19.08.2024 | 235,19 | 237,83 | 234,75 | 237,78 | 0,81% | 1.333.934,00 |
| 16.08.2024 | 237,16 | 238,04 | 234,06 | 235,88 | -0,38% | 2.592.456,00 |
| 15.08.2024 | 237,50 | 238,45 | 234,51 | 236,77 | 1,04% | 3.809.319,00 |
| 14.08.2024 | 227,00 | 234,74 | 226,52 | 234,34 | 5,40% | 2.804.862,00 |
| 13.08.2024 | 222,67 | 224,46 | 220,33 | 222,33 | -0,30% | 1.649.872,00 |
| 12.08.2024 | 224,79 | 225,75 | 221,51 | 222,99 | 0,57% | 2.313.369,00 |
| 09.08.2024 | 219,30 | 221,89 | 217,91 | 221,73 | 1,54% | 1.726.476,00 |
| 08.08.2024 | 214,99 | 219,72 | 214,99 | 218,36 | 1,15% | 2.397.720,00 |
| 07.08.2024 | 213,61 | 218,31 | 213,47 | 215,88 | 0,85% | 2.059.537,00 |
| 06.08.2024 | 213,20 | 217,30 | 212,27 | 214,05 | 1,49% | 2.442.995,00 |
| 05.08.2024 | 216,94 | 218,04 | 208,13 | 210,91 | -2,78% | 2.761.035,00 |
| 02.08.2024 | 216,52 | 219,51 | 214,51 | 216,94 | 0,77% | 1.743.908,00 |
| 01.08.2024 | 216,50 | 217,43 | 212,38 | 215,28 | 0,54% | 2.122.701,00 |
| 31.07.2024 | 214,79 | 215,62 | 212,67 | 214,12 | -0,72% | 2.321.763,00 |
| 30.07.2024 | 214,10 | 217,68 | 213,81 | 215,68 | 0,96% | 1.590.128,00 |
| 29.07.2024 | 215,86 | 216,99 | 213,41 | 213,63 | -0,95% | 1.613.518,00 |
| 26.07.2024 | 213,09 | 216,32 | 213,09 | 215,68 | 1,37% | 1.889.040,00 |
| 25.07.2024 | 215,99 | 217,23 | 212,09 | 212,77 | -1,24% | 2.280.795,00 |
| 24.07.2024 | 216,55 | 217,43 | 214,87 | 215,44 | -0,21% | 2.278.063,00 |
| 23.07.2024 | 216,31 | 216,45 | 214,71 | 215,90 | -0,18% | 3.036.058,00 |
| 22.07.2024 | 214,01 | 218,62 | 213,17 | 216,30 | -1,39% | 2.885.690,00 |
| 19.07.2024 | 224,50 | 224,79 | 218,72 | 219,35 | -2,31% | 3.206.428,00 |
| 18.07.2024 | 223,31 | 229,00 | 223,31 | 224,53 | 1,44% | 3.521.450,00 |
| 17.07.2024 | 214,80 | 221,46 | 214,64 | 221,35 | 5,40% | 4.222.831,00 |
| 16.07.2024 | 222,52 | 223,84 | 208,37 | 210,00 | -3,27% | 3.394.696,00 |
| 15.07.2024 | 214,32 | 217,24 | 214,32 | 217,10 | 1,78% | 1.985.211,00 |
| 12.07.2024 | 212,43 | 214,44 | 210,79 | 213,30 | 0,70% | 2.264.914,00 |
| 11.07.2024 | 208,29 | 212,38 | 207,50 | 211,82 | 0,87% | 2.197.303,00 |
| 10.07.2024 | 209,50 | 210,99 | 208,50 | 209,99 | 0,24% | 1.937.758,00 |
| 09.07.2024 | 209,96 | 212,73 | 209,29 | 209,49 | -0,10% | 2.369.173,00 |
| 08.07.2024 | 211,17 | 212,87 | 209,55 | 209,71 | -0,22% | 2.699.989,00 |
| 05.07.2024 | 210,38 | 210,56 | 207,99 | 210,18 | -0,04% | 1.608.101,00 |
| 03.07.2024 | 210,91 | 211,16 | 208,67 | 210,27 | -0,40% | 1.284.908,00 |
| 02.07.2024 | 208,06 | 211,22 | 207,48 | 211,12 | 0,79% | 2.076.327,00 |
| 01.07.2024 | 209,27 | 210,50 | 207,91 | 209,46 | 0,84% | 1.729.817,00 |
| 28.06.2024 | 210,40 | 211,84 | 207,53 | 207,71 | -1,72% | 3.960.531,00 |
| 27.06.2024 | 208,88 | 211,40 | 207,77 | 211,35 | 1,52% | 1.718.721,00 |
| 26.06.2024 | 207,22 | 208,41 | 204,88 | 208,19 | -0,04% | 2.589.292,00 |
| 25.06.2024 | 210,97 | 212,54 | 207,80 | 208,28 | -1,14% | 2.095.179,00 |
| 24.06.2024 | 209,81 | 212,80 | 209,57 | 210,68 | 0,71% | 2.320.669,00 |
| 21.06.2024 | 209,08 | 210,27 | 206,67 | 209,19 | -0,79% | 3.899.533,00 |
| 20.06.2024 | 210,87 | 212,22 | 209,19 | 210,85 | 0,05% | 2.526.543,00 |
| 18.06.2024 | 209,10 | 211,87 | 208,17 | 210,75 | 1,21% | 2.722.082,00 |
| 17.06.2024 | 204,62 | 208,31 | 204,62 | 208,24 | 2,12% | 2.463.488,00 |
| 14.06.2024 | 205,80 | 208,91 | 203,39 | 203,92 | 0,16% | 2.912.172,00 |
| 13.06.2024 | 203,45 | 204,74 | 202,30 | 203,60 | 0,57% | 2.509.433,00 |
| 12.06.2024 | 207,07 | 208,00 | 201,34 | 202,44 | -2,90% | 3.001.657,00 |
| 11.06.2024 | 209,91 | 210,04 | 207,34 | 208,49 | -0,85% | 2.123.240,00 |
| 10.06.2024 | 211,75 | 212,49 | 209,30 | 210,28 | -1,06% | 2.113.737,00 |
| 07.06.2024 | 215,01 | 216,50 | 211,75 | 212,53 | -0,31% | 2.056.221,00 |
| 06.06.2024 | 213,47 | 214,45 | 211,54 | 213,19 | 0,27% | 1.583.634,00 |
| 05.06.2024 | 212,40 | 213,30 | 210,30 | 212,61 | 0,30% | 1.945.265,00 |
| 04.06.2024 | 208,88 | 212,42 | 208,62 | 211,97 | 1,24% | 2.574.561,00 |
| 03.06.2024 | 211,46 | 211,75 | 207,17 | 209,38 | -0,85% | 1.825.197,00 |
| 31.05.2024 | 207,45 | 211,35 | 207,22 | 211,18 | 2,05% | 4.295.163,00 |
| 30.05.2024 | 203,15 | 207,11 | 203,10 | 206,93 | 1,86% | 2.283.002,00 |
| 29.05.2024 | 204,43 | 205,04 | 201,78 | 203,15 | -0,99% | 2.615.927,00 |
| 28.05.2024 | 202,98 | 205,66 | 202,85 | 205,18 | 0,62% | 2.826.435,00 |