Holen Sie sich die Stockscreener-App
210.31
0.31%
-0.65
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PGR?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Progressive Corp-Aktien (PGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $212.0 | $207.7 | $4.29 | 2,740,289.0 | -0.31% |
| 2026-10-01 | $211.3 | $207.4 | $3.90 | 2,445,866.0 | +1.76% |
| 2026-09-30 | $209.9 | $207.3 | $2.62 | 2,947,719.0 | -1.52% |
| 2026-09-29 | $211.0 | $206.1 | $4.97 | 2,778,799.0 | +0.50% |
| 2026-09-28 | $209.8 | $205.0 | $4.82 | 3,543,290.0 | +1.93% |
| 2026-09-25 | $205.8 | $201.6 | $4.25 | 2,814,278.0 | +1.65% |
| 2026-09-24 | $205.1 | $201.0 | $4.12 | 4,597,930.0 | -0.47% |
| 2026-09-23 | $209.3 | $202.6 | $6.69 | 4,311,947.0 | -1.84% |
| 2026-09-22 | $211.7 | $203.6 | $8.04 | 4,548,905.0 | -2.50% |
| 2026-09-21 | $215.6 | $211.8 | $3.72 | 2,133,088.0 | -0.58% |
| 2026-09-18 | $215.1 | $212.4 | $2.75 | 6,110,564.0 | -1.30% |
| 2026-09-17 | $218.0 | $214.0 | $3.94 | 3,912,863.0 | -0.32% |
| 2026-09-16 | $221.0 | $216.2 | $4.73 | 1,645,686.0 | -1.95% |
| 2026-09-15 | $221.6 | $219.2 | $2.35 | 2,007,675.0 | +0.13% |
| 2026-09-14 | $222.1 | $219.0 | $3.04 | 1,519,652.0 | +1.56% |
| 2026-09-11 | $218.4 | $214.9 | $3.51 | 1,643,535.0 | +0.66% |
| 2026-09-10 | $219.0 | $215.1 | $3.87 | 1,303,165.0 | +0.32% |
| 2026-09-09 | $215.5 | $212.6 | $2.89 | 1,655,606.0 | +0.28% |
| 2026-09-08 | $217.6 | $214.2 | $3.30 | 1,906,209.0 | -1.85% |
| 2026-09-04 | $222.9 | $218.3 | $4.60 | 1,920,309.0 | -2.20% |
| 2026-09-03 | $225.4 | $221.5 | $3.98 | 2,426,631.0 | +1.12% |
Progressive Corp-Aktien (PGR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Progressive Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PGR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Progressive Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Progressive Corp-Aktien (PGR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $212.0 | $207.4 | $4.55 | 7,926,444.0 | +1.45% |
| 2026-09 | $225.4 | $201.0 | $24.49 | 57,704,608.0 | -4.94% |
| 2026-08 | $224.7 | $203.2 | $21.55 | 46,713,169.0 | +3.14% |
| 2026-07 | $239.4 | $203.1 | $36.30 | 66,787,815.0 | -3.20% |
| 2026-06 | $224.5 | $189.7 | $34.84 | 77,736,031.0 | +14.73% |
| 2026-05 | $206.8 | $189.2 | $17.64 | 60,997,658.0 | -5.41% |
| 2026-04 | $208.5 | $192.0 | $16.44 | 53,530,734.0 | +1.53% |
| 2026-03 | $215.0 | $196.4 | $18.59 | 69,357,525.0 | -7.22% |
| 2026-02 | $214.4 | $197.9 | $16.45 | 63,750,649.0 | +2.72% |
| 2026-01 | $217.4 | $198.5 | $18.89 | 78,923,635.0 | -8.66% |
Progressive Corp-Aktien (PGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $237.4 | $218.8 | $18.61 | 61,592,799.0 | +0.52% |
| 2025-11 | $230.1 | $199.9 | $30.20 | 66,293,547.0 | +11.06% |
| 2025-10 | $248.2 | $205.6 | $42.62 | 87,326,674.0 | -16.58% |
| 2025-09 | $249.8 | $236.8 | $13.08 | 57,481,430.0 | -0.04% |
| 2025-08 | $254.9 | $239.6 | $15.34 | 57,799,135.0 | +2.07% |
| 2025-07 | $267.0 | $239.1 | $27.89 | 83,083,122.0 | -9.30% |
| 2025-06 | $290.0 | $257.6 | $32.35 | 79,980,473.0 | -6.34% |
| 2025-05 | $289.1 | $273.4 | $15.68 | 55,527,238.0 | +1.13% |
| 2025-04 | $289.9 | $248.0 | $41.90 | 74,492,143.0 | -0.45% |
| 2025-03 | $293.0 | $267.4 | $25.60 | 68,356,264.0 | +0.36% |
| 2025-02 | $282.4 | $245.5 | $36.89 | 45,868,122.0 | +14.43% |
| 2025-01 | $252.0 | $228.5 | $23.46 | 50,100,245.0 | +2.85% |
Progressive Corp-Aktien (PGR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $270.2 | $236.9 | $33.27 | 49,330,968.0 | -10.89% |
| 2024-11 | $270.6 | $239.5 | $31.12 | 44,407,360.0 | +10.73% |
| 2024-10 | $259.6 | $240.2 | $19.41 | 43,669,610.0 | -4.31% |
| 2024-09 | $260.5 | $245.3 | $15.16 | 43,848,084.0 | +0.62% |
| 2024-08 | $254.3 | $208.1 | $46.22 | 46,897,709.0 | +17.78% |
| 2024-07 | $229.0 | $207.5 | $21.52 | 51,803,284.0 | +3.09% |
| 2024-06 | $216.5 | $201.3 | $15.16 | 45,861,532.0 | -1.64% |
| 2024-05 | $217.8 | $201.8 | $15.99 | 50,619,001.0 | +1.41% |
| 2024-04 | $216.2 | $202.1 | $14.12 | 62,302,314.0 | +0.69% |
| 2024-03 | $208.2 | $186.9 | $21.25 | 57,914,029.0 | +9.11% |
| 2024-02 | $193.9 | $176.4 | $17.58 | 45,614,590.0 | +6.35% |
| 2024-01 | $182.3 | $159.3 | $23.01 | 47,417,851.0 | +11.91% |
0.12%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):