32,290$
5,04%
Echtzeit-Aktienkurs PROG Holdings
Bid:
Ask:
Aktienkurse zur PROG Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,84 | 32,30 | 30,50 | 32,29 | 5,04% | 341.164,00 |
| 08.01.2026 | 29,76 | 30,90 | 29,60 | 30,74 | 2,47% | 330.315,00 |
| 07.01.2026 | 30,42 | 30,52 | 29,66 | 30,00 | -1,32% | 275.282,00 |
| 06.01.2026 | 29,65 | 30,47 | 29,41 | 30,40 | 1,88% | 333.086,00 |
| 05.01.2026 | 29,08 | 30,28 | 29,07 | 29,84 | 1,60% | 361.398,00 |
| 02.01.2026 | 29,70 | 29,78 | 29,22 | 29,37 | -0,41% | 329.463,00 |
| 31.12.2025 | 30,02 | 30,23 | 29,45 | 29,49 | -2,58% | 328.311,00 |
| 30.12.2025 | 30,28 | 30,49 | 30,24 | 30,27 | -0,79% | 366.139,00 |
| 29.12.2025 | 30,56 | 30,76 | 30,10 | 30,51 | 0,10% | 277.747,00 |
| 26.12.2025 | 30,21 | 30,69 | 30,20 | 30,48 | -0,10% | 209.180,00 |
| 24.12.2025 | 30,09 | 30,56 | 29,99 | 30,51 | 1,13% | 197.583,00 |
| 23.12.2025 | 30,29 | 30,58 | 29,87 | 30,17 | -0,43% | 381.205,00 |
| 22.12.2025 | 29,96 | 30,41 | 29,76 | 30,30 | 1,17% | 529.603,00 |
| 19.12.2025 | 30,52 | 30,65 | 29,78 | 29,95 | -2,25% | 2.424.588,00 |
| 18.12.2025 | 30,75 | 30,89 | 30,05 | 30,64 | 0,13% | 818.278,00 |
| 17.12.2025 | 30,30 | 31,15 | 30,25 | 30,60 | 0,53% | 817.763,00 |
| 16.12.2025 | 30,78 | 31,26 | 30,39 | 30,44 | 2,25% | 1.021.406,00 |
| 15.12.2025 | 30,20 | 30,20 | 29,38 | 29,77 | -1,94% | 467.380,00 |
| 12.12.2025 | 30,64 | 30,83 | 30,20 | 30,36 | -0,91% | 366.661,00 |
| 11.12.2025 | 31,40 | 31,52 | 30,33 | 30,64 | -1,61% | 723.191,00 |
| 10.12.2025 | 30,38 | 31,30 | 30,33 | 31,14 | 2,70% | 765.579,00 |
| 09.12.2025 | 30,08 | 30,68 | 29,69 | 30,32 | 4,05% | 440.564,00 |
| 08.12.2025 | 29,60 | 29,79 | 29,09 | 29,14 | -1,42% | 440.228,00 |
| 05.12.2025 | 29,55 | 29,90 | 28,88 | 29,56 | 0,03% | 619.101,00 |
| 04.12.2025 | 30,14 | 30,24 | 29,28 | 29,55 | -2,06% | 541.573,00 |
| 03.12.2025 | 29,95 | 30,54 | 29,89 | 30,17 | 1,21% | 516.707,00 |
| 02.12.2025 | 29,16 | 30,19 | 27,48 | 29,81 | 2,69% | 649.511,00 |
| 01.12.2025 | 28,69 | 29,40 | 28,63 | 29,03 | 0,87% | 316.519,00 |
| 28.11.2025 | 29,11 | 29,32 | 28,68 | 28,78 | -1,30% | 358.531,00 |
| 26.11.2025 | 29,00 | 29,73 | 29,00 | 29,16 | -0,10% | 470.183,00 |
| 25.11.2025 | 28,65 | 29,32 | 28,27 | 29,19 | 3,84% | 457.113,00 |
| 24.11.2025 | 27,94 | 28,41 | 27,73 | 28,11 | 5,96% | 499.961,00 |
| 20.11.2025 | 26,74 | 27,15 | 26,38 | 26,53 | 0,76% | 569.872,00 |
| 19.11.2025 | 26,04 | 26,35 | 25,80 | 26,33 | 0,57% | 567.044,00 |
| 18.11.2025 | 26,23 | 26,53 | 26,00 | 26,18 | -1,28% | 358.712,00 |
| 17.11.2025 | 27,55 | 27,56 | 26,43 | 26,52 | -5,18% | 305.434,00 |
| 13.11.2025 | 28,19 | 28,52 | 27,70 | 27,97 | -0,92% | 233.358,00 |
| 12.11.2025 | 28,50 | 28,74 | 28,16 | 28,23 | 0,21% | 270.521,00 |
| 11.11.2025 | 27,11 | 28,20 | 27,11 | 28,17 | 2,77% | 320.634,00 |
| 10.11.2025 | 27,38 | 27,81 | 27,21 | 27,41 | 0,26% | 313.814,00 |
| 07.11.2025 | 27,65 | 27,99 | 27,16 | 27,34 | -1,48% | 664.277,00 |
| 06.11.2025 | 28,38 | 28,99 | 27,65 | 27,75 | -2,63% | 528.324,00 |
| 05.11.2025 | 28,03 | 28,60 | 27,57 | 28,50 | 1,71% | 291.547,00 |
| 04.11.2025 | 28,51 | 28,62 | 27,83 | 28,02 | -2,06% | 403.999,00 |
| 03.11.2025 | 29,16 | 29,16 | 28,11 | 28,61 | -1,11% | 611.848,00 |
| 31.10.2025 | 29,14 | 29,57 | 28,75 | 28,93 | -1,43% | 569.125,00 |
| 30.10.2025 | 29,77 | 30,44 | 29,19 | 29,35 | -2,36% | 408.241,00 |
| 29.10.2025 | 31,29 | 31,35 | 29,79 | 30,06 | -4,54% | 326.624,00 |
| 28.10.2025 | 31,30 | 32,03 | 31,23 | 31,49 | -0,25% | 397.556,00 |
| 27.10.2025 | 31,18 | 31,72 | 31,05 | 31,57 | 1,71% | 454.965,00 |
| 24.10.2025 | 31,69 | 32,13 | 30,95 | 31,04 | -0,32% | 269.355,00 |
| 23.10.2025 | 32,15 | 32,27 | 29,22 | 31,14 | -4,42% | 688.014,00 |
| 22.10.2025 | 32,29 | 35,60 | 32,26 | 32,58 | -0,43% | 1.111.760,00 |
| 21.10.2025 | 31,56 | 32,80 | 31,56 | 32,72 | 3,06% | 477.787,00 |
| 20.10.2025 | 31,50 | 32,00 | 31,50 | 31,75 | 1,11% | 356.971,00 |
| 17.10.2025 | 31,21 | 31,72 | 31,18 | 31,40 | 0,74% | 348.883,00 |
| 16.10.2025 | 31,97 | 31,98 | 30,99 | 31,17 | -1,58% | 284.814,00 |
| 15.10.2025 | 31,54 | 32,06 | 31,39 | 31,67 | -0,25% | 403.851,00 |
| 14.10.2025 | 30,57 | 32,10 | 30,57 | 31,75 | 2,82% | 344.044,00 |
| 13.10.2025 | 30,57 | 31,00 | 30,14 | 30,88 | 2,49% | 297.044,00 |
| 10.10.2025 | 30,97 | 31,27 | 29,98 | 30,13 | -1,34% | 315.188,00 |
| 09.10.2025 | 30,46 | 30,67 | 30,25 | 30,54 | 0,49% | 258.392,00 |
| 08.10.2025 | 30,80 | 31,06 | 30,37 | 30,39 | -1,20% | 319.991,00 |
| 07.10.2025 | 31,81 | 31,81 | 30,58 | 30,76 | -2,19% | 345.453,00 |
| 06.10.2025 | 32,03 | 32,15 | 31,33 | 31,45 | -0,38% | 433.801,00 |
| 02.10.2025 | 31,84 | 32,00 | 31,52 | 31,57 | -1,47% | 438.770,00 |
| 01.10.2025 | 32,23 | 32,36 | 31,82 | 32,04 | -0,99% | 453.172,00 |
| 30.09.2025 | 32,83 | 33,08 | 31,73 | 32,36 | -1,52% | 447.829,00 |
| 29.09.2025 | 33,52 | 33,55 | 32,61 | 32,86 | -1,62% | 413.808,00 |
| 26.09.2025 | 34,04 | 34,10 | 33,17 | 33,40 | -1,59% | 452.293,00 |
| 25.09.2025 | 34,08 | 34,37 | 33,70 | 33,94 | -1,68% | 324.060,00 |
| 24.09.2025 | 34,39 | 34,78 | 34,05 | 34,52 | 0,23% | 415.465,00 |
| 23.09.2025 | 35,31 | 35,89 | 34,39 | 34,44 | -2,24% | 345.926,00 |
| 22.09.2025 | 35,39 | 35,89 | 35,10 | 35,23 | -0,76% | 381.796,00 |
| 19.09.2025 | 35,98 | 36,10 | 35,24 | 35,50 | -1,69% | 1.759.103,00 |
| 18.09.2025 | 35,87 | 36,36 | 35,53 | 36,11 | 2,09% | 470.692,00 |
| 17.09.2025 | 35,76 | 36,71 | 35,35 | 35,37 | -1,31% | 437.818,00 |
| 16.09.2025 | 35,70 | 35,99 | 35,25 | 35,84 | 0,87% | 368.359,00 |
| 15.09.2025 | 35,76 | 36,33 | 35,50 | 35,53 | -0,08% | 357.567,00 |
| 12.09.2025 | 36,17 | 36,17 | 35,34 | 35,56 | -2,17% | 435.008,00 |
| 11.09.2025 | 35,28 | 36,43 | 35,22 | 36,35 | 3,71% | 301.004,00 |
| 10.09.2025 | 34,75 | 35,18 | 34,45 | 35,05 | 0,17% | 185.965,00 |
| 09.09.2025 | 35,32 | 35,35 | 34,77 | 34,99 | -1,38% | 259.066,00 |
| 08.09.2025 | 35,19 | 35,73 | 34,89 | 35,48 | 0,42% | 271.800,00 |
| 05.09.2025 | 35,77 | 36,25 | 34,98 | 35,33 | -0,42% | 319.842,00 |
| 04.09.2025 | 35,28 | 35,58 | 35,01 | 35,48 | 0,80% | 274.747,00 |
| 03.09.2025 | 35,28 | 35,45 | 34,87 | 35,20 | -0,09% | 233.284,00 |
| 02.09.2025 | 34,77 | 35,28 | 34,44 | 35,23 | -0,03% | 312.224,00 |
| 29.08.2025 | 35,14 | 35,47 | 34,96 | 35,24 | 0,71% | 559.757,00 |
| 28.08.2025 | 35,25 | 35,38 | 34,83 | 34,99 | -1,16% | 339.722,00 |
| 27.08.2025 | 34,75 | 35,53 | 34,46 | 35,40 | 2,43% | 263.570,00 |
| 26.08.2025 | 34,54 | 34,88 | 34,34 | 34,56 | -0,17% | 389.935,00 |
| 25.08.2025 | 34,63 | 34,70 | 34,30 | 34,62 | -0,26% | 253.734,00 |
| 22.08.2025 | 32,77 | 35,06 | 32,62 | 34,71 | 6,11% | 335.055,00 |
| 21.08.2025 | 32,50 | 32,72 | 31,83 | 32,71 | 0,03% | 275.469,00 |
| 20.08.2025 | 33,21 | 33,21 | 32,29 | 32,70 | -1,86% | 277.157,00 |
| 19.08.2025 | 33,43 | 33,78 | 33,29 | 33,32 | -0,06% | 255.737,00 |
| 18.08.2025 | 33,06 | 33,70 | 33,06 | 33,34 | -0,12% | 308.152,00 |
| 15.08.2025 | 33,28 | 33,71 | 32,76 | 33,38 | -0,89% | 400.869,00 |
| 14.08.2025 | 33,92 | 33,98 | 33,36 | 33,68 | -1,95% | 271.616,00 |