206,770$
-1,82%
Echtzeit-Aktienkurs Progressive Corp
Bid:
Ask:
Aktienkurse zur Progressive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 208,93 | 210,84 | 205,05 | 206,80 | -1,80% | 2.546.667,00 |
| 06.03.2026 | 210,70 | 211,54 | 207,52 | 210,60 | 0,01% | 40.546,00 |
| 05.03.2026 | 210,40 | 213,24 | 209,48 | 210,58 | -0,39% | 3.285.478,00 |
| 04.03.2026 | 212,44 | 213,22 | 209,99 | 211,40 | -0,91% | 3.088.568,00 |
| 03.03.2026 | 211,64 | 214,33 | 209,47 | 213,35 | -0,03% | 2.959.161,00 |
| 02.03.2026 | 213,77 | 214,97 | 211,97 | 213,41 | -0,12% | 2.590.495,00 |
| 27.02.2026 | 211,38 | 214,37 | 211,03 | 213,66 | 0,91% | 3.343.601,00 |
| 26.02.2026 | 206,60 | 212,15 | 205,05 | 211,73 | 3,52% | 2.970.993,00 |
| 25.02.2026 | 205,75 | 207,27 | 202,89 | 204,54 | -0,75% | 2.948.448,00 |
| 24.02.2026 | 203,02 | 206,33 | 201,05 | 206,08 | 1,17% | 2.915.385,00 |
| 23.02.2026 | 203,05 | 205,00 | 201,98 | 203,69 | -0,19% | 2.868.842,00 |
| 20.02.2026 | 203,69 | 204,15 | 200,39 | 204,08 | 1,14% | 2.527.207,00 |
| 19.02.2026 | 203,11 | 204,05 | 200,81 | 201,77 | -0,74% | 2.112.476,00 |
| 18.02.2026 | 208,40 | 208,90 | 201,24 | 203,28 | -2,22% | 4.099.409,00 |
| 17.02.2026 | 207,88 | 210,10 | 205,67 | 207,90 | 1,65% | 3.074.567,00 |
| 13.02.2026 | 206,98 | 208,83 | 202,00 | 204,53 | -0,45% | 3.489.720,00 |
| 12.02.2026 | 208,16 | 208,88 | 205,36 | 205,45 | -1,40% | 4.096.224,00 |
| 11.02.2026 | 201,73 | 209,70 | 200,27 | 208,37 | 2,85% | 4.840.615,00 |
| 10.02.2026 | 201,44 | 202,67 | 198,83 | 202,60 | 0,53% | 2.871.787,00 |
| 09.02.2026 | 201,57 | 202,62 | 199,94 | 201,53 | -0,38% | 3.459.597,00 |
| 06.02.2026 | 208,78 | 209,66 | 201,73 | 202,29 | -2,54% | 2.666.254,00 |
| 05.02.2026 | 207,77 | 210,88 | 206,77 | 207,56 | 0,98% | 3.293.844,00 |
| 04.02.2026 | 200,79 | 207,75 | 197,92 | 205,54 | 2,24% | 5.384.791,00 |
| 03.02.2026 | 202,87 | 205,73 | 200,90 | 201,03 | -0,99% | 3.116.065,00 |
| 02.02.2026 | 206,99 | 208,70 | 202,93 | 203,04 | -2,38% | 4.248.325,00 |
| 30.01.2026 | 208,25 | 209,45 | 206,47 | 208,00 | -0,12% | 3.196.744,00 |
| 29.01.2026 | 212,09 | 213,42 | 204,44 | 208,26 | -2,11% | 6.250.170,00 |
| 28.01.2026 | 205,92 | 215,25 | 203,97 | 212,74 | 2,24% | 5.058.876,00 |
| 27.01.2026 | 207,28 | 209,64 | 206,00 | 208,08 | 0,04% | 3.527.482,00 |
| 26.01.2026 | 206,11 | 208,01 | 204,99 | 208,00 | 0,96% | 3.480.948,00 |
| 23.01.2026 | 205,33 | 207,32 | 204,62 | 206,03 | -0,43% | 3.999.871,00 |
| 22.01.2026 | 201,74 | 207,17 | 201,39 | 206,92 | 1,93% | 4.316.864,00 |
| 21.01.2026 | 204,35 | 205,80 | 200,06 | 203,00 | -0,45% | 4.983.537,00 |
| 20.01.2026 | 200,64 | 204,14 | 198,50 | 203,92 | 0,77% | 3.647.348,00 |
| 16.01.2026 | 203,23 | 204,68 | 200,74 | 202,37 | -0,57% | 3.796.464,00 |
| 15.01.2026 | 206,13 | 208,39 | 202,67 | 203,52 | -0,96% | 4.061.805,00 |
| 14.01.2026 | 204,25 | 208,75 | 203,83 | 205,50 | 0,21% | 3.933.492,00 |
| 13.01.2026 | 215,22 | 215,99 | 204,46 | 205,06 | -5,28% | 4.101.225,00 |
| 12.01.2026 | 215,10 | 217,39 | 213,00 | 216,50 | 0,62% | 3.251.111,00 |
| 09.01.2026 | 212,72 | 216,71 | 212,25 | 215,16 | 0,94% | 3.409.836,00 |
| 08.01.2026 | 210,63 | 215,00 | 210,05 | 213,15 | 1,94% | 4.362.455,00 |
| 07.01.2026 | 211,31 | 214,93 | 209,08 | 209,10 | -1,53% | 3.314.413,00 |
| 06.01.2026 | 212,00 | 214,37 | 210,85 | 212,35 | -0,27% | 3.441.599,00 |
| 05.01.2026 | 210,80 | 214,49 | 209,40 | 212,92 | 0,38% | 3.942.937,00 |