240,780$
-0,52%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 243,32 | 243,47 | 239,59 | 241,09 | -0,39% | 3.201.251,00 |
| 31.07.2025 | 241,18 | 244,69 | 240,49 | 242,04 | 0,14% | 3.505.143,00 |
| 30.07.2025 | 241,74 | 242,57 | 240,43 | 241,71 | 0,09% | 3.536.120,00 |
| 29.07.2025 | 242,13 | 242,37 | 240,11 | 241,49 | 0,22% | 4.672.988,00 |
| 28.07.2025 | 249,83 | 249,83 | 239,11 | 240,97 | -3,65% | 5.539.673,00 |
| 25.07.2025 | 247,30 | 251,80 | 247,07 | 250,10 | 1,10% | 2.805.591,00 |
| 24.07.2025 | 246,85 | 248,67 | 245,25 | 247,38 | -0,06% | 3.177.189,00 |
| 23.07.2025 | 247,63 | 247,94 | 244,91 | 247,53 | 0,06% | 2.173.054,00 |
| 22.07.2025 | 245,95 | 247,62 | 244,89 | 247,37 | 0,91% | 2.596.655,00 |
| 21.07.2025 | 245,28 | 247,39 | 244,91 | 245,13 | -0,52% | 3.478.483,00 |
| 18.07.2025 | 247,54 | 248,55 | 245,10 | 246,41 | -0,35% | 2.966.527,00 |
| 17.07.2025 | 244,54 | 247,34 | 242,58 | 247,27 | 0,33% | 4.469.839,00 |
| 16.07.2025 | 245,00 | 248,44 | 242,42 | 246,46 | 1,76% | 6.059.571,00 |
| 15.07.2025 | 246,71 | 247,01 | 240,92 | 242,20 | -2,09% | 5.195.201,00 |
| 14.07.2025 | 245,27 | 247,53 | 243,68 | 247,37 | 0,98% | 4.756.473,00 |
| 11.07.2025 | 248,08 | 249,13 | 244,56 | 244,98 | -1,76% | 3.182.535,00 |
| 10.07.2025 | 250,11 | 250,30 | 246,75 | 249,38 | -0,41% | 4.018.103,00 |
| 09.07.2025 | 252,19 | 252,99 | 249,77 | 250,41 | -0,49% | 2.523.046,00 |
| 08.07.2025 | 252,69 | 253,56 | 249,70 | 251,64 | -0,75% | 4.958.801,00 |
| 07.07.2025 | 258,80 | 260,10 | 251,79 | 253,54 | -3,10% | 5.030.206,00 |
| 03.07.2025 | 257,86 | 261,66 | 256,95 | 261,66 | 1,50% | 2.685.585,00 |
| 02.07.2025 | 263,50 | 263,83 | 256,02 | 257,80 | -2,46% | 3.416.760,00 |
| 01.07.2025 | 266,67 | 267,00 | 260,44 | 264,30 | -0,96% | 2.906.430,00 |
| 30.06.2025 | 264,02 | 267,92 | 263,05 | 266,86 | 1,09% | 4.014.997,00 |
| 27.06.2025 | 262,34 | 264,39 | 261,71 | 263,99 | 0,91% | 12.464.489,00 |
| 26.06.2025 | 260,47 | 261,88 | 258,60 | 261,62 | 0,75% | 3.525.302,00 |
| 25.06.2025 | 264,09 | 265,36 | 259,13 | 259,67 | -2,38% | 2.942.565,00 |
| 24.06.2025 | 265,87 | 267,30 | 264,34 | 266,01 | -0,14% | 2.940.407,00 |
| 23.06.2025 | 262,78 | 267,02 | 262,78 | 266,38 | 1,67% | 2.971.847,00 |
| 20.06.2025 | 260,51 | 264,24 | 259,10 | 262,01 | 0,65% | 8.887.134,00 |
| 18.06.2025 | 265,15 | 266,26 | 257,61 | 260,33 | -2,05% | 4.771.921,00 |
| 17.06.2025 | 265,51 | 266,85 | 262,90 | 265,77 | -0,25% | 2.447.325,00 |
| 16.06.2025 | 268,88 | 269,78 | 265,68 | 266,43 | -0,53% | 3.470.868,00 |
| 13.06.2025 | 268,50 | 269,84 | 266,63 | 267,85 | -0,21% | 3.152.306,00 |
| 12.06.2025 | 263,35 | 268,45 | 262,93 | 268,42 | 1,98% | 3.006.617,00 |
| 11.06.2025 | 264,86 | 265,50 | 262,11 | 263,22 | -0,86% | 2.998.103,00 |
| 10.06.2025 | 271,00 | 271,00 | 264,55 | 265,49 | -2,15% | 3.560.224,00 |
| 09.06.2025 | 278,14 | 278,71 | 266,01 | 271,31 | -2,87% | 5.583.578,00 |
| 06.06.2025 | 282,10 | 283,95 | 278,68 | 279,32 | -0,31% | 2.442.338,00 |
| 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 |