279,260$
-0,34%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 281,51 | 283,95 | 278,68 | 279,32 | -0,31% | 2.423.789,00 |
| 05.06.2025 | 283,20 | 283,75 | 279,48 | 280,20 | -0,70% | 2.486.113,00 |
| 04.06.2025 | 287,88 | 288,35 | 281,68 | 282,17 | -1,77% | 2.415.009,00 |
| 03.06.2025 | 288,11 | 289,96 | 281,17 | 287,25 | -0,52% | 2.883.468,00 |
| 02.06.2025 | 283,58 | 288,83 | 281,60 | 288,74 | 1,34% | 2.106.613,00 |
| 30.05.2025 | 277,11 | 285,24 | 276,50 | 284,93 | 2,75% | 5.075.120,00 |
| 29.05.2025 | 276,47 | 277,37 | 275,38 | 277,30 | 0,10% | 2.101.896,00 |
| 28.05.2025 | 276,92 | 280,44 | 275,35 | 277,03 | -0,62% | 3.181.798,00 |
| 27.05.2025 | 278,50 | 280,36 | 273,42 | 278,75 | 0,52% | 3.458.931,00 |
| 23.05.2025 | 277,81 | 278,87 | 276,50 | 277,30 | 0,06% | 1.677.890,00 |
| 22.05.2025 | 280,22 | 281,00 | 275,96 | 277,12 | -1,38% | 2.451.601,00 |
| 21.05.2025 | 284,38 | 285,80 | 278,33 | 281,00 | -1,62% | 3.121.434,00 |
| 20.05.2025 | 287,70 | 288,92 | 285,30 | 285,63 | -0,91% | 1.830.597,00 |
| 19.05.2025 | 286,64 | 289,10 | 284,75 | 288,24 | 0,77% | 1.809.070,00 |
| 16.05.2025 | 280,85 | 286,13 | 280,80 | 286,03 | 1,74% | 2.779.577,00 |
| 15.05.2025 | 278,85 | 281,84 | 277,88 | 281,15 | 1,07% | 4.848.939,00 |
| 14.05.2025 | 283,73 | 284,48 | 277,48 | 278,17 | -1,56% | 2.405.537,00 |
| 13.05.2025 | 280,31 | 285,08 | 279,40 | 282,59 | 0,83% | 3.005.526,00 |
| 12.05.2025 | 284,04 | 286,26 | 274,71 | 280,25 | -1,50% | 3.348.872,00 |
| 09.05.2025 | 283,58 | 287,00 | 283,11 | 284,51 | 0,21% | 1.542.755,00 |
| 08.05.2025 | 285,10 | 286,20 | 283,13 | 283,92 | -0,86% | 2.145.654,00 |
| 07.05.2025 | 284,50 | 287,49 | 282,91 | 286,38 | 0,96% | 2.295.662,00 |
| 06.05.2025 | 281,37 | 284,44 | 280,69 | 283,66 | 0,53% | 1.902.906,00 |
| 05.05.2025 | 282,30 | 284,00 | 279,35 | 282,16 | -0,23% | 2.216.142,00 |
| 02.05.2025 | 279,06 | 283,44 | 278,58 | 282,81 | 1,85% | 1.566.148,00 |
| 01.05.2025 | 278,86 | 280,00 | 276,00 | 277,66 | -1,45% | 2.461.088,00 |
| 30.04.2025 | 276,74 | 282,60 | 274,00 | 281,74 | 1,97% | 3.121.352,00 |
| 29.04.2025 | 270,30 | 277,09 | 269,65 | 276,31 | 2,50% | 2.679.624,00 |
| 28.04.2025 | 269,33 | 270,30 | 266,08 | 269,58 | 1,72% | 2.103.752,00 |
| 25.04.2025 | 265,03 | 265,71 | 260,75 | 265,01 | -0,07% | 1.827.145,00 |
| 24.04.2025 | 265,01 | 266,01 | 262,20 | 265,19 | 0,06% | 1.810.462,00 |
| 23.04.2025 | 265,08 | 267,01 | 263,11 | 265,03 | -0,02% | 1.991.727,00 |
| 22.04.2025 | 261,11 | 265,85 | 258,73 | 265,08 | 2,98% | 3.564.804,00 |
| 21.04.2025 | 263,22 | 264,97 | 254,21 | 257,41 | -3,03% | 2.600.752,00 |
| 17.04.2025 | 272,52 | 274,44 | 265,00 | 265,45 | -3,52% | 3.648.955,00 |
| 16.04.2025 | 281,25 | 283,50 | 274,03 | 275,13 | -0,35% | 3.052.769,00 |
| 15.04.2025 | 282,00 | 282,00 | 275,73 | 276,11 | -0,88% | 2.366.641,00 |
| 14.04.2025 | 277,80 | 281,43 | 275,79 | 278,56 | 1,06% | 2.484.761,00 |
| 11.04.2025 | 272,34 | 276,65 | 268,50 | 275,64 | 0,90% | 3.052.682,00 |
| 10.04.2025 | 269,08 | 275,83 | 266,00 | 273,18 | 1,14% | 4.325.785,00 |
| 09.04.2025 | 257,24 | 272,85 | 255,81 | 270,11 | 3,74% | 5.834.559,00 |
| 08.04.2025 | 264,00 | 270,25 | 256,94 | 260,38 | 2,00% | 5.638.097,00 |
| 07.04.2025 | 251,01 | 261,28 | 247,98 | 255,27 | -0,92% | 5.708.437,00 |
| 04.04.2025 | 276,10 | 281,55 | 256,55 | 257,64 | -10,23% | 7.338.631,00 |
| 03.04.2025 | 278,31 | 289,88 | 277,25 | 287,00 | 2,05% | 3.827.516,00 |
| 02.04.2025 | 283,67 | 284,32 | 276,21 | 281,23 | -1,08% | 2.693.927,00 |
| 01.04.2025 | 283,51 | 286,42 | 281,02 | 284,29 | 0,45% | 4.725.146,00 |
| 31.03.2025 | 279,00 | 284,71 | 278,81 | 283,01 | 1,49% | 4.841.673,00 |
| 28.03.2025 | 275,22 | 279,81 | 274,17 | 278,86 | 1,53% | 4.346.881,00 |
| 27.03.2025 | 272,89 | 275,13 | 271,00 | 274,67 | 0,78% | 2.520.145,00 |
| 26.03.2025 | 274,88 | 277,37 | 271,85 | 272,54 | -0,69% | 2.762.069,00 |
| 25.03.2025 | 275,25 | 275,94 | 272,14 | 274,43 | 0,16% | 2.899.841,00 |
| 24.03.2025 | 275,52 | 276,01 | 272,53 | 274,00 | 0,42% | 2.514.504,00 |
| 21.03.2025 | 275,30 | 278,33 | 272,53 | 272,86 | -0,64% | 7.280.219,00 |
| 20.03.2025 | 272,65 | 278,34 | 272,43 | 274,62 | 0,49% | 3.628.527,00 |
| 19.03.2025 | 276,50 | 278,38 | 267,39 | 273,29 | -3,53% | 6.076.202,00 |
| 18.03.2025 | 290,45 | 291,64 | 282,20 | 283,28 | -2,73% | 3.442.290,00 |
| 17.03.2025 | 283,06 | 292,99 | 282,44 | 291,22 | 2,65% | 3.445.750,00 |
| 14.03.2025 | 280,20 | 284,28 | 277,57 | 283,69 | 1,54% | 2.223.469,00 |
| 13.03.2025 | 276,08 | 281,16 | 276,08 | 279,40 | 0,67% | 2.952.127,00 |
| 12.03.2025 | 280,00 | 280,00 | 273,35 | 277,55 | 0,22% | 2.877.963,00 |
| 11.03.2025 | 278,00 | 279,10 | 273,52 | 276,94 | -0,63% | 3.342.956,00 |
| 10.03.2025 | 279,00 | 286,85 | 277,36 | 278,69 | -0,40% | 4.158.029,00 |
| 07.03.2025 | 278,57 | 281,93 | 277,78 | 279,82 | -0,48% | 2.885.772,00 |
| 06.03.2025 | 281,32 | 281,55 | 276,14 | 281,17 | -0,24% | 2.283.759,00 |
| 05.03.2025 | 279,87 | 283,53 | 278,99 | 281,86 | -0,47% | 2.482.787,00 |
| 04.03.2025 | 285,85 | 287,49 | 281,71 | 283,19 | -0,66% | 3.311.814,00 |
| 03.03.2025 | 284,11 | 285,28 | 282,08 | 285,08 | 1,09% | 2.846.467,00 |
| 28.02.2025 | 279,94 | 282,40 | 276,64 | 282,00 | 1,16% | 3.509.516,00 |
| 27.02.2025 | 276,46 | 279,95 | 274,01 | 278,77 | 1,95% | 2.319.070,00 |
| 26.02.2025 | 278,64 | 280,25 | 272,46 | 273,43 | -1,83% | 3.386.363,00 |
| 25.02.2025 | 277,64 | 279,93 | 274,39 | 278,52 | 2,16% | 3.529.225,00 |
| 24.02.2025 | 266,85 | 275,52 | 266,48 | 272,63 | 2,42% | 3.947.552,00 |
| 21.02.2025 | 266,92 | 269,09 | 265,75 | 266,19 | -0,55% | 2.567.349,00 |
| 20.02.2025 | 268,50 | 269,23 | 263,98 | 267,67 | -0,72% | 1.932.718,00 |
| 19.02.2025 | 263,93 | 270,79 | 262,45 | 269,62 | 2,16% | 3.164.166,00 |
| 18.02.2025 | 263,22 | 266,46 | 262,04 | 263,93 | 0,51% | 2.578.877,00 |
| 14.02.2025 | 261,29 | 264,35 | 260,36 | 262,60 | 0,18% | 2.852.141,00 |
| 13.02.2025 | 257,35 | 262,32 | 256,95 | 262,13 | 2,08% | 2.779.994,00 |
| 12.02.2025 | 256,79 | 257,95 | 255,13 | 256,79 | -0,30% | 2.164.392,00 |
| 11.02.2025 | 253,00 | 258,73 | 248,59 | 257,57 | 3,16% | 2.758.296,00 |
| 10.02.2025 | 252,00 | 252,47 | 248,51 | 249,69 | -0,36% | 1.881.233,00 |
| 07.02.2025 | 251,59 | 253,35 | 249,63 | 250,60 | -0,30% | 1.710.714,00 |
| 06.02.2025 | 250,95 | 252,65 | 250,34 | 251,35 | 0,94% | 1.586.907,00 |
| 05.02.2025 | 248,02 | 250,38 | 247,26 | 249,00 | 0,40% | 1.502.360,00 |
| 04.02.2025 | 248,53 | 251,50 | 247,11 | 248,00 | -0,37% | 1.771.275,00 |
| 03.02.2025 | 247,68 | 250,71 | 245,51 | 248,92 | 1,01% | 2.040.231,00 |
| 31.01.2025 | 250,20 | 251,26 | 246,43 | 246,44 | -1,12% | 3.047.701,00 |
| 30.01.2025 | 247,51 | 249,69 | 244,18 | 249,22 | 1,14% | 2.371.119,00 |
| 29.01.2025 | 240,14 | 252,00 | 237,73 | 246,40 | 0,55% | 3.505.445,00 |
| 28.01.2025 | 246,50 | 246,69 | 243,03 | 245,05 | -0,75% | 2.715.714,00 |
| 27.01.2025 | 240,44 | 247,02 | 240,11 | 246,91 | 3,39% | 2.249.265,00 |
| 24.01.2025 | 238,63 | 239,93 | 236,01 | 238,82 | -0,29% | 2.324.310,00 |
| 23.01.2025 | 239,58 | 241,50 | 238,15 | 239,51 | 0,14% | 2.554.398,00 |
| 22.01.2025 | 243,00 | 243,49 | 236,90 | 239,17 | -0,76% | 3.268.429,00 |
| 21.01.2025 | 244,01 | 246,93 | 239,76 | 241,01 | -1,10% | 3.203.254,00 |
| 17.01.2025 | 245,73 | 246,83 | 243,61 | 243,68 | -0,76% | 1.967.906,00 |
| 16.01.2025 | 242,47 | 246,35 | 242,00 | 245,54 | 1,27% | 1.895.451,00 |
| 15.01.2025 | 241,75 | 242,94 | 238,43 | 242,47 | 1,13% | 3.457.778,00 |
| 14.01.2025 | 235,50 | 239,83 | 233,11 | 239,76 | 1,69% | 2.175.427,00 |