Holen Sie sich die Stockscreener-App
201.53
0.38%
-0.76
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 |
|---|---|---|---|---|---|
| 2026-02-09 | $202.6 | $199.9 | $2.68 | 3,459,057.0 | -0.38% |
| 2026-02-06 | $209.7 | $201.7 | $7.94 | 2,665,742.0 | -2.54% |
| 2026-02-05 | $210.9 | $206.8 | $4.10 | 3,276,361.0 | +0.98% |
| 2026-02-04 | $207.8 | $197.9 | $9.83 | 5,369,300.0 | +2.24% |
| 2026-02-03 | $205.7 | $200.9 | $4.83 | 3,114,735.0 | -0.99% |
| 2026-02-02 | $208.7 | $202.9 | $5.77 | 4,248,203.0 | -2.38% |
| 2026-01-30 | $209.4 | $206.5 | $2.98 | 3,196,373.0 | -0.12% |
| 2026-01-29 | $213.4 | $204.4 | $8.98 | 6,234,552.0 | -2.11% |
| 2026-01-28 | $215.2 | $204.0 | $11.28 | 5,057,895.0 | +2.24% |
| 2026-01-27 | $209.6 | $206.0 | $3.64 | 3,524,667.0 | +0.04% |
| 2026-01-26 | $208.0 | $205.0 | $3.02 | 3,475,692.0 | +0.96% |
| 2026-01-23 | $207.3 | $204.6 | $2.70 | 3,944,678.0 | -0.43% |
| 2026-01-22 | $207.2 | $201.4 | $5.78 | 4,278,139.0 | +1.93% |
| 2026-01-21 | $205.8 | $200.1 | $5.74 | 4,982,135.0 | -0.45% |
| 2026-01-20 | $204.1 | $198.5 | $5.64 | 3,645,943.0 | +0.77% |
| 2026-01-16 | $204.7 | $200.7 | $3.94 | 3,793,690.0 | -0.57% |
| 2026-01-15 | $208.4 | $202.7 | $5.72 | 3,981,649.0 | -0.96% |
| 2026-01-14 | $208.7 | $203.8 | $4.91 | 3,927,307.0 | +0.21% |
| 2026-01-13 | $216.0 | $204.5 | $11.53 | 4,092,469.0 | -5.28% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $210.9 | $197.9 | $12.96 | 25,592,455.0 | -3.11% |
| 2026-01 | $217.4 | $198.5 | $18.89 | 78,923,635.0 | -8.66% |
Progressive Corp-Aktien (PGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $237.4 | $218.8 | $18.61 | 61,592,799.0 | +0.52% |
| 2025-11 | $230.1 | $199.9 | $30.20 | 66,293,547.0 | +11.06% |
| 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% |
1.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):