28,120$
-1,64%
Echtzeit-Aktienkurs PROG Holdings
Bid:
Ask:
Aktienkurse zur PROG Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 28,94 | 28,99 | 27,96 | 28,12 | -1,64% | 369.110,00 |
| 12.03.2026 | 29,27 | 29,31 | 28,02 | 28,59 | -4,45% | 743.775,00 |
| 11.03.2026 | 30,48 | 30,77 | 29,39 | 29,92 | -1,84% | 719.183,00 |
| 10.03.2026 | 31,90 | 32,64 | 30,39 | 30,48 | -6,85% | 781.668,00 |
| 09.03.2026 | 31,52 | 32,85 | 31,10 | 32,72 | -1,62% | 444.310,00 |
| 06.03.2026 | 33,42 | 33,42 | 32,09 | 33,26 | -2,46% | 499.332,00 |
| 05.03.2026 | 33,67 | 34,30 | 33,45 | 34,10 | 0,26% | 483.598,00 |
| 04.03.2026 | 33,00 | 34,45 | 32,70 | 34,01 | 4,01% | 880.922,00 |
| 03.03.2026 | 32,46 | 33,15 | 31,87 | 32,70 | -2,56% | 389.224,00 |
| 02.03.2026 | 34,38 | 34,62 | 33,47 | 33,56 | -4,69% | 421.588,00 |
| 27.02.2026 | 36,66 | 36,66 | 34,35 | 35,21 | -4,40% | 852.596,00 |
| 26.02.2026 | 37,99 | 37,99 | 36,74 | 36,83 | -0,73% | 697.645,00 |
| 25.02.2026 | 37,14 | 37,62 | 36,14 | 37,10 | 0,05% | 415.328,00 |
| 24.02.2026 | 38,16 | 38,32 | 36,98 | 37,08 | -8,44% | 538.274,00 |
| 20.02.2026 | 40,38 | 40,85 | 39,73 | 40,50 | 0,20% | 684.475,00 |
| 19.02.2026 | 36,98 | 41,14 | 36,75 | 40,42 | 11,90% | 1.238.356,00 |
| 18.02.2026 | 35,48 | 36,50 | 33,97 | 36,12 | 6,64% | 969.111,00 |
| 17.02.2026 | 33,54 | 33,92 | 33,01 | 33,87 | 1,50% | 605.642,00 |
| 13.02.2026 | 33,43 | 33,74 | 32,90 | 33,37 | 0,09% | 353.111,00 |
| 12.02.2026 | 34,18 | 34,42 | 32,61 | 33,34 | -1,39% | 509.944,00 |
| 11.02.2026 | 35,15 | 35,15 | 33,35 | 33,81 | -2,96% | 440.048,00 |
| 10.02.2026 | 34,27 | 35,31 | 34,10 | 34,84 | 0,61% | 388.027,00 |
| 09.02.2026 | 34,55 | 35,10 | 34,15 | 34,63 | 0,09% | 275.057,00 |
| 06.02.2026 | 34,21 | 34,90 | 33,98 | 34,60 | 1,82% | 551.713,00 |
| 05.02.2026 | 33,58 | 34,52 | 33,09 | 33,98 | 0,56% | 624.222,00 |
| 04.02.2026 | 32,94 | 33,99 | 32,50 | 33,79 | 3,46% | 352.221,00 |
| 03.02.2026 | 33,36 | 33,67 | 32,29 | 32,66 | -1,83% | 374.849,00 |
| 02.02.2026 | 32,45 | 33,63 | 32,26 | 33,27 | 2,56% | 381.852,00 |
| 30.01.2026 | 32,22 | 32,66 | 31,78 | 32,44 | 0,06% | 503.330,00 |
| 29.01.2026 | 32,45 | 32,68 | 31,84 | 32,42 | -0,22% | 430.087,00 |
| 28.01.2026 | 32,97 | 33,30 | 32,35 | 32,49 | -1,25% | 534.691,00 |
| 27.01.2026 | 33,25 | 33,25 | 32,53 | 32,90 | -1,32% | 421.668,00 |
| 26.01.2026 | 32,90 | 33,90 | 32,89 | 33,34 | 2,40% | 360.240,00 |
| 22.01.2026 | 32,46 | 33,25 | 31,85 | 32,56 | -0,58% | 403.084,00 |
| 21.01.2026 | 32,34 | 33,45 | 32,24 | 32,75 | 2,18% | 525.572,00 |
| 20.01.2026 | 31,45 | 32,17 | 31,34 | 32,05 | -1,35% | 458.389,00 |
| 16.01.2026 | 32,02 | 32,53 | 31,87 | 32,49 | 1,18% | 292.689,00 |
| 15.01.2026 | 31,70 | 32,15 | 31,51 | 32,11 | 0,75% | 356.575,00 |
| 14.01.2026 | 31,76 | 31,91 | 31,28 | 31,87 | 1,01% | 369.941,00 |
| 13.01.2026 | 31,44 | 31,86 | 31,35 | 31,55 | -0,41% | 358.149,00 |
| 12.01.2026 | 31,64 | 31,82 | 31,08 | 31,68 | -1,89% | 337.220,00 |
| 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 |