Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 86,21 | 86,68 | 85,50 | 85,99 | -1,29% | - |
| 25.02.2021 | 87,21 | 87,21 | 87,11 | 87,11 | -0,71% | - |
| 24.02.2021 | 90,54 | 90,82 | 87,66 | 87,73 | -2,26% | - |
| 23.02.2021 | 88,38 | 90,48 | 0,00 | 89,76 | 2,25% | - |
| 22.02.2021 | 86,88 | 88,02 | 86,47 | 87,78 | 0,81% | - |
| 19.02.2021 | 88,11 | 88,35 | 87,06 | 87,08 | -1,14% | - |
| 18.02.2021 | 87,24 | 88,52 | 0,00 | 88,08 | 2,07% | - |
| 17.02.2021 | 85,50 | 86,31 | 85,38 | 86,29 | 1,30% | - |
| 16.02.2021 | 85,83 | 86,09 | 84,89 | 85,19 | -1,26% | - |
| 12.02.2021 | 86,27 | 86,60 | 85,75 | 86,27 | -0,10% | - |
| 11.02.2021 | 86,36 | 86,74 | 85,53 | 86,36 | 0,98% | - |
| 10.02.2021 | 85,79 | 86,21 | 85,04 | 85,53 | -0,86% | - |
| 09.02.2021 | 85,55 | 86,66 | 85,35 | 86,27 | 0,14% | - |
| 08.02.2021 | 87,51 | 87,63 | 85,92 | 86,15 | -1,51% | - |
| 05.02.2021 | 88,42 | 88,67 | 87,46 | 87,48 | -0,81% | - |
| 04.02.2021 | 87,27 | 88,19 | 87,09 | 88,19 | 1,39% | - |
| 03.02.2021 | 86,67 | 87,09 | 86,44 | 86,98 | -0,01% | - |
| 02.02.2021 | 87,51 | 88,27 | 86,86 | 86,99 | 0,95% | - |
| 01.02.2021 | 86,33 | 86,60 | 85,50 | 86,17 | -1,33% | - |
| 29.01.2021 | 88,06 | 88,32 | 0,00 | 87,33 | -1,33% | - |
| 28.01.2021 | 88,62 | 89,71 | 88,07 | 88,51 | 1,35% | - |
| 27.01.2021 | 90,15 | 90,28 | 86,76 | 87,33 | -4,71% | - |
| 26.01.2021 | 91,99 | 92,13 | 91,14 | 91,65 | -0,89% | - |
| 25.01.2021 | 91,76 | 93,60 | 91,44 | 92,47 | -0,06% | - |
| 22.01.2021 | 92,93 | 93,15 | 92,46 | 92,53 | -1,86% | - |
| 21.01.2021 | 94,28 | 94,29 | 94,26 | 94,28 | -1,91% | - |
| 20.01.2021 | 96,47 | 96,86 | 95,91 | 96,12 | -0,22% | - |
| 19.01.2021 | 95,79 | 97,16 | 95,47 | 96,33 | 1,68% | - |
| 15.01.2021 | 94,73 | 94,73 | 94,73 | 94,73 | 1,33% | - |
| 14.01.2021 | 94,54 | 94,92 | 93,36 | 93,49 | -1,53% | - |
| 13.01.2021 | 95,07 | 95,36 | 94,55 | 94,94 | -0,30% | - |
| 12.01.2021 | 95,22 | 95,24 | 95,22 | 95,23 | 0,25% | - |
| 11.01.2021 | 94,39 | 95,12 | 94,18 | 94,99 | 0,44% | - |
| 08.01.2021 | 94,24 | 94,61 | 93,30 | 94,57 | -0,17% | - |
| 07.01.2021 | 94,86 | 95,07 | 94,12 | 94,74 | -4,14% | - |
| 06.01.2021 | 96,83 | 99,00 | 96,78 | 98,83 | 2,11% | - |
| 05.01.2021 | 96,19 | 97,09 | 95,24 | 96,79 | -0,46% | - |
| 04.01.2021 | 97,03 | 97,45 | 95,94 | 97,24 | -1,64% | - |
| 31.12.2020 | 97,56 | 98,92 | 97,31 | 98,86 | 1,42% | - |
| 30.12.2020 | 98,27 | 98,37 | 97,31 | 97,48 | -0,30% | - |
| 29.12.2020 | 98,57 | 98,95 | 97,58 | 97,77 | -0,35% | - |
| 28.12.2020 | 97,48 | 98,13 | 97,21 | 98,11 | 1,10% | - |
| 24.12.2020 | 98,04 | 98,45 | 97,04 | 97,04 | -0,58% | - |
| 23.12.2020 | 98,08 | 98,17 | 97,33 | 97,61 | -0,35% | - |
| 22.12.2020 | 98,19 | 98,66 | 97,64 | 97,96 | 0,16% | - |
| 21.12.2020 | 96,00 | 98,06 | 96,00 | 97,80 | -1,21% | - |
| 18.12.2020 | 96,94 | 99,00 | 95,59 | 99,00 | 2,97% | - |
| 17.12.2020 | 97,22 | 98,55 | 96,12 | 96,15 | -0,12% | - |
| 16.12.2020 | 98,01 | 98,02 | 95,61 | 96,26 | -0,36% | - |
| 15.12.2020 | 95,30 | 96,66 | 95,27 | 96,61 | 2,50% | - |
| 14.12.2020 | 95,85 | 96,04 | 94,17 | 94,25 | -0,21% | - |
| 11.12.2020 | 94,43 | 94,45 | 94,43 | 94,45 | 1,78% | - |
| 10.12.2020 | 92,97 | 94,62 | 86,08 | 92,80 | -1,03% | - |
| 09.12.2020 | 93,77 | 93,77 | 93,76 | 93,76 | 0,97% | - |
| 08.12.2020 | 91,03 | 94,38 | 91,02 | 92,86 | 3,63% | - |
| 07.12.2020 | 91,21 | 91,31 | 89,43 | 89,61 | 0,22% | - |
| 04.12.2020 | 87,92 | 89,51 | 87,73 | 89,41 | 1,50% | - |
| 03.12.2020 | 87,99 | 89,31 | 87,92 | 88,09 | -3,55% | - |
| 02.12.2020 | 90,19 | 91,33 | 88,79 | 91,33 | 2,49% | - |
| 01.12.2020 | 88,19 | 89,15 | 87,89 | 89,12 | 2,75% | - |
| 30.11.2020 | 87,31 | 87,92 | 86,27 | 86,73 | -1,99% | - |
| 27.11.2020 | 88,04 | 88,78 | 87,60 | 88,50 | -1,00% | - |
| 25.11.2020 | 88,11 | 89,44 | 88,00 | 89,39 | 0,57% | - |
| 24.11.2020 | 88,88 | 88,90 | 88,88 | 88,88 | -4,39% | - |
| 23.11.2020 | 92,86 | 93,38 | 92,43 | 92,97 | 0,12% | - |
| 20.11.2020 | 93,60 | 94,34 | 92,84 | 92,85 | -1,52% | - |
| 19.11.2020 | 93,89 | 94,87 | 93,82 | 94,28 | -0,48% | - |
| 18.11.2020 | 94,53 | 95,44 | 94,45 | 94,73 | -0,20% | - |
| 17.11.2020 | 94,99 | 94,99 | 94,90 | 94,92 | -0,67% | - |
| 16.11.2020 | 95,21 | 96,04 | 95,05 | 95,56 | -0,12% | - |
| 13.11.2020 | 94,99 | 95,96 | 94,92 | 95,68 | 1,26% | - |
| 12.11.2020 | 93,50 | 94,83 | 92,99 | 94,48 | 1,93% | - |
| 11.11.2020 | 93,47 | 93,76 | 92,10 | 92,70 | 0,21% | - |
| 10.11.2020 | 89,81 | 93,36 | 0,00 | 92,51 | 2,33% | - |
| 09.11.2020 | 90,40 | 90,40 | 90,38 | 90,40 | -7,65% | - |
| 06.11.2020 | 98,19 | 98,50 | 96,59 | 97,88 | 0,57% | - |
| 05.11.2020 | 96,06 | 98,04 | 96,01 | 97,33 | 1,49% | - |
| 04.11.2020 | 96,02 | 97,53 | 95,66 | 95,90 | 1,13% | - |
| 03.11.2020 | 94,69 | 96,20 | 94,44 | 94,83 | 0,83% | - |
| 02.11.2020 | 0,00 | 94,67 | 0,00 | 94,05 | 2,76% | - |
| 30.10.2020 | 91,77 | 92,07 | 90,10 | 91,52 | 0,18% | - |
| 29.10.2020 | 90,80 | 92,01 | 90,59 | 91,36 | -0,24% | - |
| 28.10.2020 | 91,56 | 91,58 | 91,56 | 91,58 | -2,34% | - |
| 27.10.2020 | 93,73 | 93,77 | 93,73 | 93,77 | 0,12% | - |
| 26.10.2020 | 93,36 | 93,77 | 92,61 | 93,66 | -1,03% | - |
| 23.10.2020 | 94,83 | 95,16 | 94,30 | 94,63 | 0,28% | - |
| 22.10.2020 | 93,74 | 95,22 | 93,53 | 94,37 | 0,83% | - |
| 21.10.2020 | 95,48 | 95,68 | 93,34 | 93,59 | -1,10% | - |
| 20.10.2020 | 96,05 | 96,36 | 94,23 | 94,63 | -1,10% | - |
| 19.10.2020 | 97,35 | 97,41 | 95,49 | 95,68 | -0,91% | - |
| 16.10.2020 | 97,45 | 97,69 | 96,19 | 96,56 | -0,98% | - |
| 15.10.2020 | 98,31 | 98,54 | 96,99 | 97,51 | -2,13% | - |
| 14.10.2020 | 101,59 | 101,99 | 99,35 | 99,63 | -0,74% | - |
| 13.10.2020 | 100,37 | 100,37 | 100,37 | 100,37 | -1,07% | - |
| 12.10.2020 | 100,12 | 101,49 | 100,12 | 101,46 | 1,68% | - |
| 09.10.2020 | 98,06 | 99,88 | 97,83 | 99,78 | 1,90% | - |
| 08.10.2020 | 97,37 | 98,02 | 97,07 | 97,92 | 1,36% | - |
| 07.10.2020 | 96,13 | 97,00 | 95,91 | 96,60 | 1,32% | - |
| 06.10.2020 | 95,42 | 96,40 | 0,00 | 95,35 | -0,69% | - |
| 05.10.2020 | 95,96 | 96,01 | 95,96 | 96,01 | 1,75% | - |