Holen Sie sich die Stockscreener-App
287.81
0.14%
0.5641
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 |
|---|---|---|---|---|---|
| 2025-06-04 | $288.4 | $283.9 | $4.41 | 576,537.0 | +0.22% |
| 2025-06-03 | $290.0 | $281.2 | $8.79 | 2,896,469.0 | -0.52% |
| 2025-06-02 | $288.8 | $281.6 | $7.23 | 2,107,469.0 | +1.34% |
| 2025-05-30 | $285.2 | $276.5 | $8.74 | 5,119,488.0 | +2.75% |
| 2025-05-29 | $277.4 | $275.4 | $1.99 | 2,270,668.0 | +0.10% |
| 2025-05-28 | $280.4 | $275.4 | $5.09 | 3,182,410.0 | -0.62% |
| 2025-05-27 | $280.4 | $273.4 | $6.94 | 3,467,831.0 | +0.52% |
| 2025-05-23 | $278.9 | $276.5 | $2.37 | 1,654,367.0 | +0.06% |
| 2025-05-22 | $281.0 | $276.0 | $5.04 | 2,468,200.0 | -1.38% |
| 2025-05-21 | $285.8 | $278.3 | $7.47 | 3,127,058.0 | -1.62% |
| 2025-05-20 | $288.9 | $285.3 | $3.62 | 1,844,471.0 | -0.91% |
| 2025-05-19 | $289.1 | $284.8 | $4.35 | 1,825,738.0 | +0.77% |
| 2025-05-16 | $286.1 | $280.8 | $5.33 | 2,779,472.0 | +1.74% |
| 2025-05-15 | $281.8 | $277.9 | $3.96 | 4,852,584.0 | +1.07% |
| 2025-05-14 | $284.5 | $277.5 | $7.00 | 2,426,443.0 | -1.56% |
| 2025-05-13 | $285.1 | $279.4 | $5.68 | 3,005,604.0 | +0.83% |
| 2025-05-12 | $286.3 | $274.7 | $11.55 | 3,348,998.0 | -1.50% |
| 2025-05-09 | $287.0 | $283.1 | $3.89 | 1,542,675.0 | +0.21% |
| 2025-05-08 | $286.2 | $283.1 | $3.07 | 2,145,534.0 | -0.86% |
| 2025-05-07 | $287.5 | $282.9 | $4.58 | 2,304,332.0 | +0.96% |
| 2025-05-06 | $284.4 | $280.7 | $3.75 | 1,905,948.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $290.0 | $281.2 | $8.79 | 5,580,475.0 | +1.04% |
| 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% |
1.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):