211,230$
2,08%
Echtzeit-Aktienkurs Progressive Corp.
Bid:
Ask:
Aktienkurse zur Progressive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 207,45 | 211,35 | 207,22 | 211,18 | 2,05% | 4.520.787,00 |
| 30.05.2024 | 203,15 | 207,11 | 203,10 | 206,93 | 1,86% | 2.283.002,00 |
| 29.05.2024 | 204,43 | 205,04 | 201,78 | 203,15 | -0,99% | 2.615.927,00 |
| 28.05.2024 | 202,98 | 205,66 | 202,85 | 205,18 | 0,62% | 2.826.435,00 |
| 24.05.2024 | 203,46 | 204,94 | 202,95 | 203,91 | 0,36% | 1.721.272,00 |
| 23.05.2024 | 205,75 | 207,47 | 203,02 | 203,18 | -1,53% | 2.405.970,00 |
| 22.05.2024 | 209,39 | 209,87 | 206,33 | 206,34 | -1,45% | 1.678.108,00 |
| 21.05.2024 | 207,99 | 211,28 | 207,79 | 209,38 | 1,16% | 2.632.609,00 |
| 20.05.2024 | 209,00 | 209,51 | 206,90 | 206,98 | -1,07% | 2.172.471,00 |
| 17.05.2024 | 209,31 | 209,68 | 207,28 | 209,22 | 1,07% | 2.005.043,00 |
| 16.05.2024 | 209,99 | 211,41 | 205,64 | 207,01 | -1,07% | 3.418.909,00 |
| 15.05.2024 | 207,36 | 213,23 | 207,05 | 209,25 | -2,07% | 3.641.524,00 |
| 14.05.2024 | 212,11 | 214,39 | 211,51 | 213,67 | 0,59% | 1.776.981,00 |
| 13.05.2024 | 216,50 | 217,65 | 212,41 | 212,41 | -1,55% | 1.549.209,00 |
| 10.05.2024 | 214,39 | 216,10 | 213,73 | 215,76 | 0,95% | 2.128.384,00 |
| 09.05.2024 | 214,55 | 215,13 | 213,52 | 213,72 | -1,01% | 1.923.243,00 |
| 08.05.2024 | 216,46 | 217,77 | 215,87 | 215,90 | 0,20% | 1.706.978,00 |
| 07.05.2024 | 216,33 | 216,33 | 213,26 | 215,46 | -0,02% | 2.375.899,00 |
| 06.05.2024 | 209,21 | 215,54 | 209,07 | 215,51 | 3,25% | 2.173.210,00 |
| 03.05.2024 | 207,80 | 209,26 | 204,65 | 208,72 | -0,15% | 2.150.779,00 |
| 02.05.2024 | 211,75 | 212,78 | 208,32 | 209,03 | -1,31% | 2.022.555,00 |
| 01.05.2024 | 209,16 | 213,74 | 208,48 | 211,80 | 1,70% | 2.360.470,00 |
| 30.04.2024 | 206,84 | 210,78 | 206,20 | 208,25 | 0,76% | 3.578.348,00 |
| 29.04.2024 | 208,00 | 208,03 | 205,24 | 206,67 | -0,65% | 2.691.460,00 |
| 26.04.2024 | 209,01 | 209,91 | 205,50 | 208,03 | -0,97% | 2.628.749,00 |
| 25.04.2024 | 212,14 | 212,31 | 209,08 | 210,07 | -1,00% | 1.881.969,00 |
| 24.04.2024 | 213,81 | 215,10 | 209,79 | 212,20 | -0,85% | 2.632.827,00 |
| 23.04.2024 | 213,73 | 215,22 | 212,36 | 214,02 | 0,48% | 2.575.633,00 |
| 22.04.2024 | 215,06 | 216,21 | 212,87 | 213,00 | -0,79% | 2.718.357,00 |
| 19.04.2024 | 210,90 | 215,18 | 210,54 | 214,69 | 2,36% | 4.191.546,00 |
| 18.04.2024 | 209,36 | 210,05 | 208,02 | 209,75 | 0,30% | 2.116.091,00 |
| 17.04.2024 | 209,08 | 210,03 | 207,59 | 209,12 | 0,37% | 3.554.558,00 |
| 16.04.2024 | 207,66 | 210,62 | 206,72 | 208,35 | 0,85% | 2.916.569,00 |
| 15.04.2024 | 207,76 | 208,78 | 205,13 | 206,59 | 1,32% | 3.841.681,00 |
| 12.04.2024 | 208,00 | 209,50 | 203,26 | 203,90 | 0,81% | 5.368.049,00 |
| 11.04.2024 | 206,25 | 207,09 | 202,09 | 202,26 | -1,89% | 3.885.309,00 |
| 10.04.2024 | 203,95 | 207,09 | 203,21 | 206,15 | 0,65% | 2.367.127,00 |
| 09.04.2024 | 210,56 | 211,05 | 204,19 | 204,81 | -2,65% | 2.659.317,00 |
| 08.04.2024 | 210,70 | 210,96 | 208,70 | 210,39 | -0,29% | 2.321.088,00 |
| 05.04.2024 | 210,24 | 212,05 | 209,28 | 211,00 | 0,84% | 3.036.045,00 |
| 04.04.2024 | 211,20 | 212,24 | 208,37 | 209,24 | -0,73% | 2.503.599,00 |
| 03.04.2024 | 210,29 | 211,75 | 209,60 | 210,77 | 0,35% | 2.511.027,00 |
| 02.04.2024 | 209,96 | 210,71 | 208,95 | 210,03 | 0,04% | 1.887.312,00 |
| 01.04.2024 | 207,19 | 210,05 | 205,92 | 209,95 | 1,51% | 2.179.246,00 |
| 28.03.2024 | 207,23 | 208,19 | 206,38 | 206,82 | 0,33% | 3.163.452,00 |
| 27.03.2024 | 205,16 | 206,30 | 204,26 | 206,15 | 0,73% | 2.954.476,00 |
| 26.03.2024 | 205,79 | 207,80 | 204,30 | 204,65 | -0,66% | 3.378.554,00 |
| 25.03.2024 | 205,83 | 206,89 | 204,66 | 206,02 | 0,16% | 2.830.951,00 |
| 22.03.2024 | 205,85 | 207,40 | 205,24 | 205,70 | 0,06% | 2.557.922,00 |
| 21.03.2024 | 204,50 | 207,20 | 203,54 | 205,57 | -0,07% | 3.396.218,00 |
| 20.03.2024 | 205,00 | 206,86 | 204,68 | 205,72 | 0,11% | 1.722.530,00 |
| 19.03.2024 | 207,53 | 207,87 | 204,18 | 205,49 | -0,45% | 2.022.823,00 |
| 18.03.2024 | 204,57 | 207,20 | 204,07 | 206,41 | 0,75% | 2.268.199,00 |
| 15.03.2024 | 199,57 | 205,83 | 199,57 | 204,88 | 1,49% | 5.740.556,00 |
| 14.03.2024 | 201,63 | 202,70 | 199,54 | 201,87 | 1,07% | 3.495.133,00 |
| 13.03.2024 | 199,63 | 199,87 | 197,77 | 199,74 | 0,40% | 2.075.976,00 |
| 12.03.2024 | 197,00 | 199,07 | 195,57 | 198,94 | 1,12% | 1.514.861,00 |
| 11.03.2024 | 198,20 | 198,26 | 195,43 | 196,74 | -0,84% | 2.170.440,00 |
| 08.03.2024 | 195,13 | 198,98 | 194,49 | 198,41 | 1,17% | 2.803.588,00 |
| 07.03.2024 | 196,00 | 196,94 | 193,86 | 196,12 | 0,06% | 2.894.821,00 |
| 06.03.2024 | 193,40 | 196,30 | 191,00 | 196,01 | 3,27% | 3.430.969,00 |
| 05.03.2024 | 189,49 | 190,88 | 189,40 | 189,81 | 0,30% | 2.436.605,00 |
| 04.03.2024 | 187,76 | 189,83 | 187,32 | 189,24 | 0,75% | 2.766.775,00 |
| 01.03.2024 | 189,20 | 190,16 | 186,94 | 187,83 | -0,91% | 3.677.454,00 |
| 29.02.2024 | 192,12 | 192,36 | 188,80 | 189,56 | -1,29% | 4.196.038,00 |
| 28.02.2024 | 192,73 | 193,39 | 191,48 | 192,03 | -0,08% | 2.533.393,00 |
| 27.02.2024 | 193,63 | 193,95 | 189,66 | 192,18 | -0,72% | 2.477.102,00 |
| 26.02.2024 | 192,15 | 193,67 | 191,33 | 193,58 | 1,19% | 2.177.054,00 |
| 23.02.2024 | 191,84 | 192,60 | 190,52 | 191,30 | -0,20% | 1.826.477,00 |
| 22.02.2024 | 190,73 | 192,31 | 189,25 | 191,69 | 0,76% | 1.995.754,00 |
| 21.02.2024 | 190,26 | 191,32 | 187,79 | 190,25 | 0,41% | 2.225.132,00 |
| 20.02.2024 | 189,63 | 191,95 | 189,00 | 189,48 | 0,21% | 2.387.379,00 |
| 16.02.2024 | 189,86 | 191,92 | 188,58 | 189,09 | -0,08% | 2.113.118,00 |
| 15.02.2024 | 187,73 | 189,85 | 187,10 | 189,24 | 0,69% | 1.920.254,00 |
| 14.02.2024 | 184,17 | 188,20 | 182,23 | 187,95 | 3,22% | 2.862.645,00 |
| 13.02.2024 | 184,14 | 184,91 | 180,72 | 182,08 | -0,15% | 3.132.410,00 |
| 12.02.2024 | 182,72 | 183,12 | 181,65 | 182,36 | -0,20% | 1.726.184,00 |
| 09.02.2024 | 182,56 | 184,00 | 182,30 | 182,72 | -0,13% | 1.968.752,00 |
| 08.02.2024 | 182,21 | 184,27 | 181,89 | 182,96 | 0,43% | 1.675.773,00 |
| 07.02.2024 | 181,45 | 182,85 | 180,68 | 182,17 | 1,05% | 1.585.830,00 |
| 06.02.2024 | 182,00 | 182,62 | 179,91 | 180,27 | -1,05% | 1.546.509,00 |
| 05.02.2024 | 180,48 | 182,64 | 180,48 | 182,18 | 0,82% | 1.814.561,00 |
| 02.02.2024 | 180,17 | 181,90 | 179,68 | 180,69 | 1,11% | 1.791.639,00 |
| 01.02.2024 | 176,77 | 179,65 | 176,37 | 178,71 | 0,26% | 2.575.365,00 |
| 31.01.2024 | 180,46 | 180,86 | 177,69 | 178,25 | -0,81% | 1.978.839,00 |
| 30.01.2024 | 176,38 | 179,82 | 175,50 | 179,71 | 1,10% | 1.831.946,00 |
| 29.01.2024 | 178,75 | 180,46 | 176,73 | 177,76 | -0,93% | 1.997.523,00 |
| 26.01.2024 | 178,20 | 180,00 | 177,27 | 179,42 | 0,79% | 2.354.350,00 |
| 25.01.2024 | 178,41 | 180,49 | 176,15 | 178,01 | -0,20% | 2.887.069,00 |
| 24.01.2024 | 181,60 | 182,35 | 176,51 | 178,36 | 4,72% | 4.386.821,00 |
| 23.01.2024 | 169,68 | 172,04 | 169,57 | 170,32 | 0,02% | 2.340.976,00 |
| 22.01.2024 | 170,72 | 171,97 | 170,21 | 170,28 | 0,08% | 2.643.054,00 |
| 19.01.2024 | 171,00 | 172,51 | 170,08 | 170,14 | 0,14% | 2.722.301,00 |
| 18.01.2024 | 167,47 | 170,27 | 166,92 | 169,91 | 0,01% | 2.514.479,00 |
| 17.01.2024 | 169,24 | 171,71 | 168,89 | 169,89 | 0,78% | 2.372.271,00 |
| 16.01.2024 | 169,84 | 169,84 | 168,02 | 168,57 | -0,20% | 2.186.246,00 |
| 12.01.2024 | 169,38 | 169,96 | 167,70 | 168,90 | 0,52% | 1.649.872,00 |
| 11.01.2024 | 166,00 | 168,29 | 164,98 | 168,02 | 1,52% | 2.207.212,00 |
| 10.01.2024 | 166,08 | 168,22 | 164,17 | 165,51 | -0,70% | 1.545.394,00 |
| 09.01.2024 | 165,95 | 166,83 | 164,16 | 166,67 | 0,79% | 1.600.550,00 |