Holen Sie sich die Stockscreener-App
257.41
3.03%
-8.04
Handel nachbörslich:
260.00
2.59
+1.01%
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $265.0 | $254.2 | $10.77 | 2,611,131.0 | -3.03% |
| 2025-04-17 | $274.4 | $265.0 | $9.44 | 3,400,046.0 | -3.52% |
| 2025-04-16 | $283.5 | $274.0 | $9.47 | 3,067,920.0 | -0.35% |
| 2025-04-15 | $282.0 | $275.7 | $6.27 | 2,367,522.0 | -0.88% |
| 2025-04-14 | $281.4 | $275.8 | $5.64 | 2,486,102.0 | +1.06% |
| 2025-04-11 | $276.6 | $268.5 | $8.15 | 3,052,455.0 | +0.90% |
| 2025-04-10 | $275.8 | $266.0 | $9.83 | 4,325,580.0 | +1.14% |
| 2025-04-09 | $272.9 | $255.8 | $17.04 | 6,072,441.0 | +3.74% |
| 2025-04-08 | $269.4 | $256.9 | $12.41 | 5,043,910.0 | +2.00% |
| 2025-04-07 | $261.3 | $248.0 | $13.30 | 6,312,005.0 | -0.92% |
| 2025-04-04 | $281.6 | $256.6 | $25.00 | 7,336,896.0 | -10.23% |
| 2025-04-03 | $289.9 | $277.2 | $12.63 | 3,830,623.0 | +2.05% |
| 2025-04-02 | $284.3 | $276.2 | $8.11 | 2,708,595.0 | -1.08% |
| 2025-04-01 | $286.4 | $281.0 | $5.40 | 4,739,362.0 | +0.45% |
| 2025-03-31 | $284.7 | $278.8 | $5.90 | 4,843,123.0 | +1.49% |
| 2025-03-28 | $279.8 | $274.2 | $5.64 | 4,221,541.0 | +1.53% |
| 2025-03-27 | $275.1 | $271.0 | $4.13 | 2,311,836.0 | +0.78% |
| 2025-03-26 | $277.4 | $271.9 | $5.52 | 2,557,064.0 | -0.69% |
| 2025-03-25 | $275.9 | $272.1 | $3.80 | 2,704,641.0 | +0.16% |
| 2025-03-24 | $276.0 | $272.5 | $3.48 | 2,014,398.0 | +0.42% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $289.9 | $248.0 | $41.90 | 59,965,719.0 | -9.05% |
| 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% |
2.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):