Holen Sie sich die Stockscreener-App
225.35
0.08%
0.17
Vorhandelsmarkt:
225.98
0.63
+0.28%
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 |
|---|---|---|---|---|---|
| 2025-11-17 | $227.8 | $223.9 | $3.90 | 3,237,997.0 | +0.08% |
| 2025-11-14 | $227.1 | $221.0 | $6.06 | 3,226,780.0 | +0.91% |
| 2025-11-13 | $224.7 | $221.8 | $2.96 | 2,653,417.0 | +0.58% |
| 2025-11-12 | $222.2 | $218.0 | $4.25 | 2,782,910.0 | +0.89% |
| 2025-11-11 | $220.8 | $218.1 | $2.66 | 2,390,285.0 | +1.09% |
| 2025-11-10 | $217.9 | $213.7 | $4.20 | 3,136,215.0 | +0.12% |
| 2025-11-07 | $217.4 | $210.5 | $6.93 | 5,254,692.0 | +3.65% |
| 2025-11-06 | $210.5 | $207.7 | $2.82 | 3,325,914.0 | +0.32% |
| 2025-11-05 | $212.4 | $207.8 | $4.53 | 3,992,104.0 | -0.31% |
| 2025-11-04 | $210.7 | $202.6 | $8.11 | 4,710,057.0 | +2.89% |
| 2025-11-03 | $205.6 | $199.9 | $5.69 | 5,634,244.0 | -1.12% |
| 2025-10-31 | $207.6 | $205.6 | $2.00 | 3,975,405.0 | -0.47% |
| 2025-10-30 | $208.8 | $206.4 | $2.38 | 6,351,496.0 | -0.48% |
| 2025-10-29 | $211.1 | $206.6 | $4.49 | 4,998,640.0 | -1.86% |
| 2025-10-28 | $217.6 | $211.5 | $6.05 | 3,804,900.0 | -2.16% |
| 2025-10-27 | $220.0 | $216.1 | $3.90 | 3,662,792.0 | -1.14% |
| 2025-10-24 | $220.0 | $217.4 | $2.55 | 3,346,768.0 | -0.68% |
| 2025-10-23 | $224.5 | $220.0 | $4.57 | 2,864,309.0 | -0.92% |
| 2025-10-22 | $223.2 | $220.4 | $2.84 | 3,256,194.0 | +0.46% |
| 2025-10-21 | $222.6 | $218.0 | $4.63 | 2,746,358.0 | +1.01% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $227.8 | $199.9 | $27.93 | 43,582,612.0 | +9.39% |
| 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% |
Progressive Corp-Aktien (PGR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $165.6 | $149.1 | $16.43 | 45,356,624.0 | -2.90% |
| 2023-11 | $164.7 | $155.6 | $9.12 | 48,624,833.0 | +3.76% |
| 2023-10 | $161.0 | $137.6 | $23.41 | 56,417,603.0 | +13.49% |
| 2023-09 | $144.3 | $133.2 | $11.16 | 43,004,058.0 | +4.37% |
| 2023-08 | $137.3 | $124.1 | $13.22 | 53,129,889.0 | +5.95% |
| 2023-07 | $134.1 | $111.4 | $22.65 | 75,062,165.0 | -4.83% |
| 2023-06 | $133.7 | $126.2 | $7.50 | 44,412,428.0 | +3.49% |
| 2023-05 | $137.9 | $120.7 | $17.17 | 77,808,194.0 | -6.22% |
| 2023-04 | $149.9 | $132.3 | $17.54 | 48,563,558.0 | -4.66% |
| 2023-03 | $146.5 | $133.7 | $12.82 | 64,095,018.0 | -0.32% |
| 2023-02 | $144.4 | $131.5 | $12.86 | 43,591,934.0 | +5.26% |
| 2023-01 | $136.4 | $125.3 | $11.06 | 44,570,845.0 | +5.12% |
1.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):