196,880$
0,47%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 196,76 | 198,85 | 196,48 | 196,88 | 0,47% | 2.035.384,00 |
| 13.05.2026 | 196,64 | 200,58 | 195,69 | 195,96 | -1,24% | 2.493.206,00 |
| 12.05.2026 | 197,29 | 200,39 | 195,74 | 198,42 | 0,77% | 2.458.984,00 |
| 11.05.2026 | 195,62 | 196,98 | 194,00 | 196,91 | 1,50% | 2.378.097,00 |
| 08.05.2026 | 195,68 | 196,59 | 191,75 | 194,00 | -0,89% | 3.249.203,00 |
| 07.05.2026 | 195,66 | 197,86 | 194,20 | 195,75 | -0,53% | 3.168.435,00 |
| 06.05.2026 | 197,84 | 200,65 | 196,78 | 196,80 | -0,48% | 3.002.211,00 |
| 05.05.2026 | 198,63 | 199,80 | 196,25 | 197,74 | -0,75% | 2.456.879,00 |
| 04.05.2026 | 199,00 | 201,63 | 197,72 | 199,24 | -0,04% | 2.262.863,00 |
| 01.05.2026 | 202,99 | 203,30 | 199,30 | 199,31 | -0,98% | 1.668.824,00 |
| 30.04.2026 | 198,24 | 201,56 | 196,15 | 201,28 | 0,31% | 2.464.627,00 |
| 29.04.2026 | 203,09 | 203,71 | 200,06 | 200,66 | -1,17% | 1.882.669,00 |
| 28.04.2026 | 204,37 | 204,76 | 200,93 | 203,03 | 0,52% | 1.878.809,00 |
| 27.04.2026 | 199,37 | 204,41 | 199,37 | 201,98 | 0,54% | 2.087.827,00 |
| 24.04.2026 | 203,75 | 204,98 | 200,27 | 200,89 | -2,16% | 1.910.694,00 |
| 23.04.2026 | 203,23 | 206,86 | 202,00 | 205,33 | 1,29% | 2.039.166,00 |
| 22.04.2026 | 206,72 | 207,95 | 202,31 | 202,71 | -2,31% | 2.379.078,00 |
| 21.04.2026 | 204,18 | 208,46 | 203,00 | 207,50 | 1,83% | 2.770.525,00 |
| 20.04.2026 | 202,82 | 206,21 | 201,95 | 203,78 | 0,59% | 2.506.123,00 |
| 17.04.2026 | 203,63 | 206,12 | 202,43 | 202,58 | -0,44% | 3.063.887,00 |
| 16.04.2026 | 201,01 | 205,29 | 200,25 | 203,47 | 1,11% | 2.857.939,00 |
| 15.04.2026 | 199,17 | 203,12 | 195,51 | 201,23 | 2,36% | 4.784.145,00 |
| 14.04.2026 | 198,14 | 199,58 | 196,57 | 196,59 | -1,49% | 3.158.713,00 |
| 13.04.2026 | 194,00 | 199,80 | 193,84 | 199,57 | 2,80% | 2.842.572,00 |
| 10.04.2026 | 199,68 | 200,26 | 193,06 | 194,13 | -2,88% | 3.126.078,00 |
| 09.04.2026 | 196,51 | 200,33 | 196,21 | 199,88 | 0,90% | 2.398.258,00 |
| 08.04.2026 | 195,67 | 199,53 | 195,38 | 198,09 | 0,63% | 1.882.195,00 |
| 07.04.2026 | 196,63 | 198,32 | 194,59 | 196,85 | 0,24% | 2.800.445,00 |
| 06.04.2026 | 194,66 | 196,48 | 194,16 | 196,38 | 0,58% | 1.608.708,00 |
| 02.04.2026 | 193,75 | 195,64 | 192,18 | 195,25 | 0,98% | 2.177.466,00 |
| 01.04.2026 | 197,16 | 197,70 | 192,02 | 193,36 | -2,46% | 3.121.059,00 |
| 31.03.2026 | 201,74 | 201,74 | 196,38 | 198,24 | -1,56% | 3.055.192,00 |
| 30.03.2026 | 199,57 | 203,57 | 199,11 | 201,39 | 1,28% | 2.651.465,00 |
| 27.03.2026 | 203,25 | 203,74 | 198,05 | 198,84 | -2,00% | 2.218.426,00 |
| 26.03.2026 | 204,52 | 206,31 | 202,71 | 202,90 | 0,03% | 1.794.340,00 |
| 25.03.2026 | 205,85 | 207,70 | 202,19 | 202,84 | -1,63% | 2.892.842,00 |
| 24.03.2026 | 205,00 | 208,10 | 204,51 | 206,21 | 0,54% | 3.517.639,00 |
| 23.03.2026 | 206,25 | 207,67 | 202,81 | 205,10 | -0,44% | 3.792.618,00 |
| 20.03.2026 | 202,36 | 207,01 | 202,26 | 206,00 | 1,64% | 7.760.733,00 |
| 19.03.2026 | 202,50 | 204,66 | 198,75 | 202,68 | 0,75% | 3.144.764,00 |
| 18.03.2026 | 203,39 | 206,37 | 200,82 | 201,17 | -1,29% | 2.869.624,00 |
| 17.03.2026 | 205,67 | 208,38 | 203,41 | 203,79 | -0,45% | 2.831.721,00 |
| 16.03.2026 | 205,82 | 207,67 | 204,41 | 204,71 | -0,22% | 2.715.266,00 |
| 13.03.2026 | 205,95 | 207,60 | 204,84 | 205,17 | 0,00% | 2.552.689,00 |
| 12.03.2026 | 202,33 | 205,29 | 200,01 | 205,18 | 1,97% | 3.678.628,00 |
| 11.03.2026 | 207,56 | 207,88 | 200,12 | 201,22 | -2,77% | 2.987.066,00 |
| 10.03.2026 | 207,18 | 209,32 | 205,93 | 206,96 | 0,08% | 2.939.754,00 |
| 09.03.2026 | 207,38 | 210,84 | 205,05 | 206,80 | -1,80% | 2.546.667,00 |
| 06.03.2026 | 210,80 | 211,54 | 207,52 | 210,60 | 0,01% | 2.697.755,00 |
| 05.03.2026 | 210,40 | 213,24 | 209,48 | 210,58 | -0,39% | 3.285.478,00 |
| 04.03.2026 | 212,37 | 213,22 | 209,99 | 211,40 | -0,91% | 3.087.901,00 |
| 03.03.2026 | 211,64 | 214,33 | 209,47 | 213,35 | -0,03% | 2.959.145,00 |
| 02.03.2026 | 213,32 | 214,97 | 211,97 | 213,41 | -0,12% | 2.590.144,00 |
| 27.02.2026 | 211,38 | 214,37 | 211,03 | 213,66 | 0,91% | 3.333.521,00 |
| 26.02.2026 | 205,73 | 212,15 | 205,05 | 211,73 | 3,52% | 2.970.991,00 |
| 25.02.2026 | 206,23 | 207,27 | 202,89 | 204,54 | -0,75% | 2.947.524,00 |
| 24.02.2026 | 203,00 | 206,33 | 201,05 | 206,08 | 1,17% | 2.915.341,00 |
| 23.02.2026 | 203,02 | 205,00 | 201,98 | 203,69 | -0,19% | 2.868.777,00 |
| 20.02.2026 | 203,66 | 204,15 | 200,39 | 204,08 | 1,14% | 2.526.891,00 |
| 19.02.2026 | 203,11 | 204,04 | 200,81 | 201,77 | -0,74% | 2.000.578,00 |
| 18.02.2026 | 207,50 | 208,90 | 201,24 | 203,28 | -2,22% | 3.631.187,00 |
| 17.02.2026 | 207,88 | 210,10 | 205,67 | 207,90 | 1,65% | 2.580.238,00 |
| 13.02.2026 | 206,98 | 208,83 | 202,00 | 204,53 | -0,45% | 3.489.720,00 |
| 12.02.2026 | 208,16 | 208,88 | 205,36 | 205,45 | -1,40% | 4.054.424,00 |
| 11.02.2026 | 202,00 | 209,70 | 200,27 | 208,37 | 2,85% | 4.701.012,00 |
| 10.02.2026 | 201,44 | 202,67 | 198,83 | 202,60 | 0,53% | 2.826.761,00 |
| 09.02.2026 | 201,57 | 202,62 | 199,94 | 201,53 | -0,38% | 3.392.074,00 |
| 06.02.2026 | 208,78 | 209,66 | 201,73 | 202,29 | -2,54% | 2.644.214,00 |
| 05.02.2026 | 206,77 | 210,88 | 206,77 | 207,56 | 0,98% | 3.274.474,00 |
| 04.02.2026 | 201,00 | 207,75 | 197,92 | 205,54 | 2,24% | 5.073.074,00 |
| 03.02.2026 | 202,91 | 205,73 | 200,90 | 201,03 | -0,99% | 3.114.215,00 |
| 02.02.2026 | 207,24 | 208,70 | 202,93 | 203,04 | -2,38% | 4.248.078,00 |
| 30.01.2026 | 208,40 | 209,45 | 206,47 | 208,00 | -0,12% | 3.189.970,00 |
| 29.01.2026 | 212,34 | 213,42 | 204,44 | 208,26 | -2,11% | 6.234.039,00 |
| 28.01.2026 | 206,27 | 215,25 | 203,97 | 212,74 | 2,24% | 5.055.386,00 |
| 27.01.2026 | 207,36 | 209,64 | 206,00 | 208,08 | 0,04% | 3.523.586,00 |
| 26.01.2026 | 205,68 | 208,01 | 204,99 | 208,00 | 0,52% | 3.472.374,00 |
| 22.01.2026 | 202,05 | 207,17 | 201,39 | 206,92 | 1,93% | 4.277.348,00 |
| 21.01.2026 | 204,27 | 205,80 | 200,06 | 203,00 | -0,45% | 4.982.128,00 |
| 20.01.2026 | 200,64 | 204,14 | 198,50 | 203,92 | 0,77% | 3.645.618,00 |
| 16.01.2026 | 203,23 | 204,68 | 200,74 | 202,37 | -0,57% | 3.796.464,00 |
| 15.01.2026 | 206,06 | 208,39 | 202,67 | 203,52 | -0,96% | 3.978.481,00 |
| 14.01.2026 | 204,33 | 208,75 | 203,83 | 205,50 | 0,21% | 3.927.006,00 |
| 13.01.2026 | 215,77 | 215,99 | 204,46 | 205,06 | -5,28% | 4.043.276,00 |
| 12.01.2026 | 215,10 | 217,39 | 213,00 | 216,50 | 0,62% | 3.151.037,00 |
| 09.01.2026 | 213,38 | 216,71 | 212,25 | 215,16 | 0,94% | 3.309.628,00 |
| 08.01.2026 | 211,04 | 215,00 | 210,05 | 213,15 | 1,94% | 4.358.232,00 |
| 07.01.2026 | 210,82 | 214,93 | 209,08 | 209,10 | -1,53% | 3.308.157,00 |
| 06.01.2026 | 212,31 | 214,37 | 210,85 | 212,35 | -0,27% | 3.440.576,00 |
| 05.01.2026 | 210,80 | 214,49 | 209,40 | 212,92 | 0,38% | 3.872.073,00 |
| 02.01.2026 | 214,34 | 214,34 | 210,41 | 212,12 | -6,85% | 3.314.297,00 |
| 31.12.2025 | 230,17 | 230,54 | 227,68 | 227,72 | -0,98% | 2.134.025,00 |
| 30.12.2025 | 228,70 | 230,43 | 227,49 | 229,97 | 0,64% | 1.994.840,00 |
| 29.12.2025 | 227,75 | 228,60 | 226,01 | 228,51 | 0,61% | 2.662.236,00 |
| 26.12.2025 | 227,61 | 228,41 | 226,67 | 227,13 | -0,23% | 1.028.336,00 |
| 24.12.2025 | 227,62 | 228,45 | 226,86 | 227,66 | -0,10% | 1.111.572,00 |
| 23.12.2025 | 227,41 | 228,71 | 227,10 | 227,89 | 0,23% | 1.979.971,00 |
| 22.12.2025 | 224,15 | 227,51 | 223,30 | 227,36 | 1,37% | 2.813.574,00 |
| 19.12.2025 | 225,01 | 226,27 | 223,25 | 224,28 | -0,26% | 5.759.247,00 |
| 18.12.2025 | 226,63 | 226,95 | 222,42 | 224,86 | -1,06% | 3.665.777,00 |