Holen Sie sich die Stockscreener-App
215.16
0.94%
2.01
Handel nachbörslich:
215.16
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $216.7 | $212.2 | $4.46 | 3,258,691.0 | +0.94% |
| 2026-01-08 | $215.0 | $210.1 | $4.95 | 4,362,291.0 | +1.94% |
| 2026-01-07 | $214.9 | $209.1 | $5.85 | 3,313,871.0 | -1.53% |
| 2026-01-06 | $214.4 | $210.8 | $3.52 | 3,441,328.0 | -0.27% |
| 2026-01-05 | $214.5 | $209.4 | $5.09 | 3,942,803.0 | +0.38% |
| 2026-01-02 | $214.3 | $210.4 | $3.93 | 3,318,312.0 | -6.85% |
| 2025-12-31 | $230.5 | $227.7 | $2.86 | 2,089,183.0 | -0.98% |
| 2025-12-30 | $230.4 | $227.5 | $2.94 | 1,994,928.0 | +0.64% |
| 2025-12-29 | $228.6 | $226.0 | $2.59 | 2,689,601.0 | +0.61% |
| 2025-12-26 | $228.4 | $226.7 | $1.74 | 1,028,392.0 | -0.23% |
| 2025-12-24 | $228.4 | $226.9 | $1.59 | 1,111,574.0 | -0.10% |
| 2025-12-23 | $228.7 | $227.1 | $1.61 | 1,980,070.0 | +0.23% |
| 2025-12-22 | $227.5 | $223.3 | $4.21 | 2,913,628.0 | +1.37% |
| 2025-12-19 | $226.3 | $223.3 | $3.02 | 5,925,181.0 | -0.26% |
| 2025-12-18 | $226.9 | $222.4 | $4.52 | 3,666,178.0 | -1.06% |
| 2025-12-17 | $227.5 | $218.8 | $8.63 | 5,570,657.0 | -1.96% |
| 2025-12-16 | $237.4 | $230.9 | $6.52 | 3,047,424.0 | -1.93% |
| 2025-12-15 | $236.5 | $234.8 | $1.72 | 3,073,156.0 | +0.64% |
| 2025-12-12 | $235.1 | $231.0 | $4.09 | 2,983,719.0 | +1.91% |
| 2025-12-11 | $231.1 | $223.3 | $7.78 | 3,374,457.0 | +3.42% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $216.7 | $209.1 | $7.63 | 24,895,987.0 | -5.52% |
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% |
1.98%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):