15.79
price up icon4.22%   0.64
after-market Handel nachbörslich: 15.79
loading

Progyny Inc-Aktien (PGNY) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $15.90 $14.93 $0.9702 1,128,154.0 +4.22%
2024-11-04 $15.40 $14.91 $0.49 1,109,511.0 +1.00%
2024-11-01 $15.23 $14.96 $0.275 880,980.0 -0.33%
2024-10-31 $15.38 $14.98 $0.405 1,010,836.0 -2.15%
2024-10-30 $15.97 $15.31 $0.655 868,156.0 -1.66%
2024-10-29 $16.07 $15.60 $0.47 1,117,475.0 -1.20%
2024-10-28 $15.98 $15.63 $0.35 3,163,219.0 +2.46%
2024-10-25 $15.85 $15.32 $0.52 1,722,826.0 -0.64%
2024-10-24 $16.32 $15.54 $0.78 1,111,574.0 -1.95%
2024-10-23 $16.24 $15.76 $0.48 1,061,769.0 -1.67%
2024-10-22 $16.38 $16.02 $0.355 999,274.0 -1.35%
2024-10-21 $17.03 $16.32 $0.71 1,711,442.0 -2.97%
2024-10-18 $16.87 $16.37 $0.50 1,448,927.0 +1.02%
2024-10-17 $17.08 $16.23 $0.85 2,133,753.0 +0.66%
2024-10-16 $16.64 $15.69 $0.95 2,503,033.0 +5.07%
2024-10-15 $15.95 $15.46 $0.49 2,259,100.0 +0.25%
2024-10-14 $16.13 $15.54 $0.59 2,325,016.0 -2.30%
2024-10-11 $16.51 $16.09 $0.425 1,109,994.0 -2.13%
2024-10-10 $16.56 $16.16 $0.40 1,041,983.0 +0.06%
2024-10-09 $16.66 $16.23 $0.4355 2,079,378.0 +0.74%
2024-10-08 $16.55 $16.06 $0.4944 2,402,546.0 +1.43%

Progyny Inc-Aktien (PGNY) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Progyny Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PGNY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Progyny Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Progyny Inc-Aktien (PGNY) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $15.90 $14.91 $0.9902 4,246,799.0 +4.92%
2024-10 $17.08 $14.98 $2.10 37,828,838.0 -10.20%
2024-09 $25.38 $13.93 $11.45 66,232,720.0 -28.65%
2024-08 $28.36 $19.60 $8.76 38,714,816.0 -16.70%
2024-07 $30.42 $26.98 $3.44 18,605,408.0 -1.43%
2024-06 $28.89 $25.18 $3.71 19,558,412.0 +6.16%
2024-05 $33.84 $23.90 $9.94 35,005,927.0 -15.94%
2024-04 $37.92 $31.80 $6.12 14,660,210.0 -15.96%
2024-03 $38.98 $33.55 $5.43 17,419,433.0 +4.46%
2024-02 $42.08 $33.07 $9.01 20,534,855.0 -4.12%
2024-01 $39.16 $35.48 $3.68 11,603,600.0 +2.45%

Progyny Inc-Aktien (PGNY) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $38.51 $34.13 $4.38 15,388,538.0 +8.21%
2023-11 $34.74 $29.44 $5.30 19,190,129.0 +11.34%
2023-10 $35.17 $29.59 $5.58 12,600,985.0 -9.29%
2023-09 $38.07 $32.89 $5.18 16,042,082.0 -8.89%
2023-08 $44.95 $35.86 $9.09 17,459,251.0 -10.58%
2023-07 $41.82 $36.68 $5.14 9,958,272.0 +6.15%
2023-06 $42.13 $36.43 $5.70 15,995,035.0 +5.61%
2023-05 $39.44 $32.76 $6.68 18,880,783.0 +12.06%
2023-04 $35.09 $30.50 $4.59 13,875,688.0 +3.49%
2023-03 $38.56 $29.50 $9.06 20,980,355.0 -14.48%
2023-02 $37.73 $30.15 $7.58 26,014,260.0 +9.22%
2023-01 $35.11 $28.03 $7.08 13,751,693.0 +10.40%

Progyny Inc-Aktien (PGNY) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $37.24 $29.25 $7.99 20,553,156.0 -14.96%
2022-11 $45.98 $32.66 $13.32 18,733,030.0 -17.63%
2022-10 $44.93 $36.27 $8.66 11,703,957.0 +19.99%
2022-09 $44.30 $35.43 $8.87 12,091,785.0 -7.83%
2022-08 $46.50 $29.33 $17.17 19,950,714.0 +31.71%
2022-07 $33.78 $28.25 $5.53 13,531,733.0 +5.09%
2022-06 $32.40 $25.67 $6.73 17,761,173.0 -8.10%
2022-05 $40.38 $31.37 $9.01 16,815,941.0 -17.79%
2022-04 $53.10 $37.81 $15.29 11,284,654.0 -25.19%
2022-03 $53.08 $38.16 $14.92 15,212,607.0 +30.59%
2022-02 $42.01 $32.86 $9.15 14,068,540.0 -2.81%
2022-01 $51.76 $34.45 $17.31 18,173,378.0 -19.56%
$49.80
price up icon 2.66%
health_information_services EVH
$23.57
price up icon 0.90%
$17.63
price up icon 4.88%
health_information_services WAY
$29.01
price up icon 1.26%
health_information_services RCM
$14.27
price down icon 0.07%
health_information_services TEM
$44.50
price down icon 10.10%
Kapitalisierung:     |  Volumen (24h):