Holen Sie sich die Stockscreener-App
21.82
1.32%
0.32
Progyny Inc-Aktien (PGNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $21.88 | $21.40 | $0.48 | 351,893.0 | +1.49% |
| 2025-05-30 | $22.02 | $20.95 | $1.07 | 1,128,478.0 | +0.75% |
| 2025-05-29 | $21.61 | $21.12 | $0.4943 | 1,069,807.0 | +0.42% |
| 2025-05-28 | $21.27 | $20.45 | $0.8155 | 1,177,218.0 | +3.21% |
| 2025-05-27 | $20.61 | $20.25 | $0.365 | 1,120,171.0 | +0.34% |
| 2025-05-23 | $20.80 | $20.49 | $0.315 | 822,500.0 | -1.77% |
| 2025-05-22 | $21.38 | $20.85 | $0.53 | 851,208.0 | -1.42% |
| 2025-05-21 | $21.68 | $21.16 | $0.525 | 893,401.0 | -3.11% |
| 2025-05-20 | $21.95 | $21.34 | $0.61 | 1,341,166.0 | +1.72% |
| 2025-05-19 | $22.23 | $21.00 | $1.23 | 1,439,116.0 | -3.59% |
| 2025-05-16 | $22.70 | $21.92 | $0.7767 | 1,166,972.0 | +1.59% |
| 2025-05-15 | $22.07 | $21.16 | $0.91 | 1,049,926.0 | +0.41% |
| 2025-05-14 | $22.14 | $21.59 | $0.555 | 1,019,956.0 | +0.83% |
| 2025-05-13 | $22.12 | $21.43 | $0.695 | 1,133,251.0 | -1.45% |
| 2025-05-12 | $22.01 | $20.83 | $1.18 | 1,608,611.0 | +3.82% |
| 2025-05-09 | $22.80 | $20.35 | $2.45 | 3,491,005.0 | -9.33% |
| 2025-05-08 | $23.77 | $23.08 | $0.69 | 1,145,443.0 | -0.21% |
| 2025-05-07 | $23.48 | $23.01 | $0.475 | 822,119.0 | +0.26% |
| 2025-05-06 | $23.38 | $22.73 | $0.65 | 1,041,981.0 | -0.17% |
| 2025-05-05 | $23.42 | $22.90 | $0.52 | 987,720.0 | +0.73% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $21.88 | $21.40 | $0.48 | 351,893.0 | +1.49% |
| 2025-05 | $23.77 | $20.25 | $3.52 | 24,667,438.0 | -5.87% |
| 2025-04 | $23.26 | $20.63 | $2.63 | 24,968,901.0 | +2.24% |
| 2025-03 | $22.90 | $19.54 | $3.36 | 36,603,133.0 | -0.84% |
| 2025-02 | $26.76 | $21.56 | $5.20 | 31,061,220.0 | -2.76% |
| 2025-01 | $23.71 | $17.01 | $6.70 | 37,794,127.0 | +34.32% |
Progyny Inc-Aktien (PGNY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.27 | $13.86 | $3.41 | 33,234,733.0 | +8.73% |
| 2024-11 | $17.38 | $13.39 | $3.99 | 31,741,504.0 | +3.46% |
| 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% |
0.59%
1.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):