240,170$
0,19%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 237,97 | 243,36 | 236,90 | 239,97 | 0,11% | 5.587.624,00 |
| 19.12.2024 | 241,60 | 243,53 | 239,37 | 239,71 | -0,24% | 2.712.775,00 |
| 18.12.2024 | 247,20 | 248,00 | 240,02 | 240,28 | -2,93% | 2.832.075,00 |
| 17.12.2024 | 247,94 | 249,01 | 245,39 | 247,53 | -1,09% | 2.481.833,00 |
| 16.12.2024 | 253,10 | 254,13 | 249,75 | 250,25 | -0,62% | 2.300.280,00 |
| 13.12.2024 | 249,00 | 254,68 | 248,04 | 251,80 | 3,72% | 3.286.188,00 |
| 12.12.2024 | 246,99 | 246,99 | 241,33 | 242,76 | -0,40% | 3.513.170,00 |
| 11.12.2024 | 247,25 | 248,12 | 242,47 | 243,73 | -1,43% | 3.048.171,00 |
| 10.12.2024 | 248,70 | 249,37 | 245,00 | 247,27 | -0,24% | 2.346.215,00 |
| 09.12.2024 | 252,32 | 253,98 | 246,00 | 247,86 | -2,63% | 3.258.079,00 |
| 06.12.2024 | 261,04 | 262,41 | 252,86 | 254,56 | -2,58% | 3.151.393,00 |
| 05.12.2024 | 261,19 | 264,40 | 260,44 | 261,29 | 0,36% | 2.964.422,00 |
| 04.12.2024 | 262,00 | 262,93 | 259,49 | 260,35 | -0,86% | 1.816.498,00 |
| 03.12.2024 | 264,65 | 266,32 | 262,10 | 262,61 | -0,54% | 2.824.681,00 |
| 02.12.2024 | 268,50 | 270,17 | 263,78 | 264,04 | -1,80% | 3.037.023,00 |
| 29.11.2024 | 268,09 | 270,17 | 267,27 | 268,88 | 0,76% | 1.427.293,00 |
| 27.11.2024 | 268,02 | 270,62 | 266,59 | 266,86 | -0,43% | 2.862.937,00 |
| 26.11.2024 | 265,50 | 268,16 | 263,63 | 268,02 | 0,80% | 2.048.603,00 |
| 25.11.2024 | 265,27 | 266,89 | 261,72 | 265,88 | -0,07% | 5.332.737,00 |
| 22.11.2024 | 264,22 | 266,18 | 263,23 | 266,06 | 1,01% | 2.321.352,00 |
| 21.11.2024 | 257,04 | 263,51 | 257,04 | 263,40 | 2,48% | 163.821,00 |
| 20.11.2024 | 254,78 | 257,61 | 253,26 | 257,02 | 0,99% | 1.586.042,00 |
| 19.11.2024 | 255,20 | 257,13 | 252,74 | 254,51 | -0,78% | 1.657.292,00 |
| 18.11.2024 | 256,14 | 257,51 | 254,30 | 256,52 | 0,29% | 1.657.776,00 |
| 15.11.2024 | 260,08 | 260,92 | 253,01 | 255,78 | -0,67% | 3.259.995,00 |
| 14.11.2024 | 260,08 | 261,00 | 255,51 | 257,50 | -1,48% | 1.822.770,00 |
| 13.11.2024 | 263,66 | 263,66 | 260,84 | 261,37 | -0,37% | 1.422.343,00 |
| 12.11.2024 | 260,98 | 263,59 | 258,26 | 262,34 | 0,94% | 1.555.925,00 |
| 11.11.2024 | 262,77 | 263,85 | 259,40 | 259,89 | -0,62% | 2.036.359,00 |
| 08.11.2024 | 259,46 | 263,39 | 257,39 | 261,52 | 2,45% | 2.603.589,00 |
| 07.11.2024 | 257,81 | 260,36 | 253,18 | 255,27 | -1,34% | 2.353.305,00 |
| 06.11.2024 | 259,79 | 259,86 | 250,67 | 258,75 | 4,31% | 3.598.844,00 |
| 05.11.2024 | 240,25 | 248,13 | 239,50 | 248,07 | 2,73% | 1.947.212,00 |
| 04.11.2024 | 243,48 | 243,93 | 240,25 | 241,48 | -0,51% | 2.097.822,00 |
| 01.11.2024 | 243,35 | 245,86 | 242,55 | 242,72 | -0,05% | 3.237.950,00 |
| 31.10.2024 | 242,10 | 245,60 | 240,18 | 242,83 | -0,07% | 3.334.653,00 |
| 30.10.2024 | 242,50 | 243,41 | 241,37 | 243,00 | 0,55% | 1.552.702,00 |
| 29.10.2024 | 244,46 | 245,45 | 241,64 | 241,68 | -1,08% | 1.449.447,00 |
| 28.10.2024 | 244,84 | 245,68 | 243,60 | 244,31 | 0,22% | 1.245.683,00 |
| 25.10.2024 | 246,33 | 246,57 | 242,38 | 243,78 | -1,25% | 1.594.653,00 |
| 24.10.2024 | 248,20 | 249,96 | 246,41 | 246,87 | -0,15% | 1.268.777,00 |
| 23.10.2024 | 247,99 | 249,35 | 246,35 | 247,25 | -0,40% | 1.230.655,00 |
| 22.10.2024 | 248,39 | 249,83 | 245,38 | 248,25 | -0,99% | 1.534.709,00 |
| 21.10.2024 | 251,15 | 252,71 | 249,43 | 250,74 | -0,15% | 2.114.290,00 |
| 18.10.2024 | 252,20 | 252,94 | 249,87 | 251,12 | -0,09% | 2.089.962,00 |
| 17.10.2024 | 257,01 | 259,59 | 250,88 | 251,34 | -1,58% | 2.855.539,00 |
| 16.10.2024 | 252,11 | 256,00 | 251,31 | 255,37 | 1,50% | 2.433.647,00 |
| 15.10.2024 | 254,00 | 255,41 | 249,74 | 251,60 | -0,11% | 3.897.815,00 |
| 14.10.2024 | 254,64 | 254,64 | 250,39 | 251,88 | -0,87% | 2.391.782,00 |
| 11.10.2024 | 251,55 | 254,17 | 251,47 | 254,09 | 0,92% | 1.643.750,00 |
| 10.10.2024 | 254,77 | 255,88 | 251,03 | 251,78 | 0,41% | 1.729.390,00 |
| 09.10.2024 | 248,25 | 252,55 | 247,91 | 250,76 | 0,70% | 1.903.251,00 |
| 08.10.2024 | 247,65 | 249,89 | 247,26 | 249,02 | 1,43% | 1.506.946,00 |
| 07.10.2024 | 254,85 | 255,86 | 243,19 | 245,52 | -3,85% | 2.668.015,00 |
| 04.10.2024 | 251,73 | 256,17 | 251,49 | 255,36 | 1,22% | 1.951.766,00 |
| 03.10.2024 | 254,04 | 254,92 | 250,22 | 252,27 | -0,85% | 1.846.178,00 |
| 02.10.2024 | 253,51 | 254,86 | 252,89 | 254,43 | 0,06% | 1.447.502,00 |
| 01.10.2024 | 251,41 | 256,17 | 251,14 | 254,27 | 0,20% | 1.568.986,00 |
| 30.09.2024 | 253,45 | 253,94 | 248,93 | 253,76 | 1,06% | 2.204.924,00 |
| 27.09.2024 | 251,06 | 252,88 | 250,55 | 251,10 | -0,51% | 2.011.861,00 |
| 26.09.2024 | 255,45 | 255,87 | 251,75 | 252,38 | -1,79% | 2.087.679,00 |
| 25.09.2024 | 258,12 | 258,73 | 256,47 | 256,99 | 0,18% | 2.093.769,00 |
| 24.09.2024 | 256,92 | 257,12 | 254,01 | 256,54 | -0,41% | 1.687.207,00 |
| 23.09.2024 | 260,00 | 260,39 | 256,69 | 257,60 | -0,63% | 1.913.681,00 |
| 20.09.2024 | 255,21 | 259,51 | 254,20 | 259,24 | 1,54% | 4.476.729,00 |
| 19.09.2024 | 256,89 | 257,11 | 252,75 | 255,30 | -0,92% | 2.676.487,00 |
| 18.09.2024 | 256,99 | 259,05 | 255,50 | 257,66 | 0,29% | 1.709.330,00 |
| 17.09.2024 | 256,02 | 257,18 | 253,57 | 256,91 | 0,23% | 1.734.261,00 |
| 16.09.2024 | 257,31 | 260,46 | 255,55 | 256,31 | 0,33% | 2.732.148,00 |
| 13.09.2024 | 256,31 | 256,75 | 249,68 | 255,46 | 2,40% | 3.078.947,00 |
| 12.09.2024 | 247,85 | 250,08 | 246,52 | 249,48 | -0,04% | 2.115.578,00 |
| 11.09.2024 | 248,96 | 249,86 | 245,30 | 249,59 | 0,18% | 2.398.781,00 |
| 10.09.2024 | 252,58 | 254,73 | 249,00 | 249,13 | -0,87% | 1.981.470,00 |
| 09.09.2024 | 249,76 | 252,80 | 248,52 | 251,31 | 1,05% | 2.452.252,00 |
| 06.09.2024 | 250,09 | 252,03 | 248,05 | 248,69 | -0,34% | 2.429.465,00 |
| 05.09.2024 | 253,17 | 253,91 | 247,29 | 249,54 | -1,72% | 2.309.712,00 |
| 04.09.2024 | 253,79 | 254,53 | 251,33 | 253,91 | 0,63% | 1.625.370,00 |
| 03.09.2024 | 252,20 | 254,83 | 251,08 | 252,32 | 0,05% | 2.441.039,00 |
| 30.08.2024 | 249,62 | 254,35 | 248,80 | 252,20 | 0,88% | 2.817.633,00 |
| 29.08.2024 | 247,39 | 250,23 | 245,99 | 250,01 | 0,70% | 1.900.594,00 |
| 28.08.2024 | 245,96 | 248,34 | 245,35 | 248,26 | 1,10% | 2.409.257,00 |
| 27.08.2024 | 243,11 | 245,93 | 242,05 | 245,57 | 1,29% | 2.640.438,00 |
| 26.08.2024 | 242,37 | 245,00 | 241,75 | 242,45 | 0,50% | 2.084.319,00 |
| 23.08.2024 | 239,95 | 241,43 | 238,95 | 241,25 | 0,43% | 1.544.660,00 |
| 22.08.2024 | 237,62 | 240,41 | 236,99 | 240,22 | 1,22% | 1.561.179,00 |
| 21.08.2024 | 240,44 | 240,80 | 235,42 | 237,32 | -0,60% | 1.804.138,00 |
| 20.08.2024 | 238,96 | 239,16 | 237,15 | 238,75 | 0,41% | 1.435.750,00 |
| 19.08.2024 | 235,19 | 237,83 | 234,75 | 237,78 | 0,81% | 1.333.934,00 |
| 16.08.2024 | 237,16 | 238,04 | 234,06 | 235,88 | -0,38% | 2.600.504,00 |
| 15.08.2024 | 237,50 | 238,45 | 234,51 | 236,77 | 1,04% | 3.809.319,00 |
| 14.08.2024 | 227,00 | 234,74 | 226,52 | 234,34 | 5,40% | 2.804.862,00 |
| 13.08.2024 | 222,67 | 224,46 | 220,33 | 222,33 | -0,30% | 1.649.872,00 |
| 12.08.2024 | 224,79 | 225,75 | 221,51 | 222,99 | 0,57% | 2.313.369,00 |
| 09.08.2024 | 219,30 | 221,89 | 217,91 | 221,73 | 1,54% | 1.730.730,00 |
| 08.08.2024 | 214,99 | 219,72 | 214,99 | 218,36 | 1,15% | 2.397.720,00 |
| 07.08.2024 | 213,61 | 218,31 | 213,47 | 215,88 | 0,85% | 2.059.537,00 |
| 06.08.2024 | 213,20 | 217,30 | 212,27 | 214,05 | 1,49% | 2.442.995,00 |
| 05.08.2024 | 216,94 | 218,04 | 208,13 | 210,91 | -2,78% | 2.761.035,00 |
| 02.08.2024 | 216,52 | 219,51 | 214,51 | 216,94 | 0,77% | 1.769.793,00 |
| 01.08.2024 | 216,50 | 217,43 | 212,38 | 215,28 | 0,54% | 2.122.701,00 |