243.50
price down icon1.20%   -2.96
after-market Handel nachbörslich: 243.70 0.20 +0.08%
loading

Progressive Corp-Aktien (PGR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-02 $245.7 $242.2 $3.49 2,489,799.0 -1.20%
2025-10-01 $248.2 $245.0 $3.17 2,441,304.0 -0.20%
2025-09-30 $247.1 $244.2 $2.87 2,379,000.0 +1.04%
2025-09-29 $244.9 $241.9 $3.02 2,897,589.0 +0.38%
2025-09-26 $245.6 $241.7 $3.89 2,895,735.0 +0.53%
2025-09-25 $242.4 $238.6 $3.84 2,832,147.0 +0.91%
2025-09-24 $240.5 $236.8 $3.75 2,790,229.0 +0.58%
2025-09-23 $241.0 $237.1 $3.89 3,899,431.0 -1.05%
2025-09-22 $242.2 $239.2 $2.93 2,306,623.0 -0.49%
2025-09-19 $243.6 $241.1 $2.51 4,758,930.0 +0.14%
2025-09-18 $244.8 $240.7 $4.14 3,356,509.0 -0.66%
2025-09-17 $243.9 $239.2 $4.70 3,356,145.0 -0.56%
2025-09-16 $245.6 $241.0 $4.53 2,830,327.0 -0.28%
2025-09-15 $249.1 $244.9 $4.21 2,944,189.0 -1.06%
2025-09-12 $249.7 $247.7 $2.04 2,611,967.0 -0.21%
2025-09-11 $249.1 $245.2 $3.93 1,635,863.0 +0.97%
2025-09-10 $246.6 $240.5 $6.12 2,149,307.0 +1.29%
2025-09-09 $245.8 $241.9 $3.84 2,621,689.0 -1.09%
2025-09-08 $246.5 $240.2 $6.33 2,592,617.0 +0.85%
2025-09-05 $249.0 $242.9 $6.13 1,671,596.0 -2.07%
2025-09-04 $249.8 $247.4 $2.39 2,004,304.0 +0.93%
2025-09-03 $247.6 $243.2 $4.37 2,594,195.0 +0.35%

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
2025-10 $248.2 $242.2 $5.95 7,420,902.0 -1.40%
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%
insurance_property_casualty CB
$281.37
price down icon 0.01%
insurance_property_casualty TRV
$280.04
price up icon 1.01%
insurance_property_casualty ALL
$210.01
price down icon 0.32%
insurance_property_casualty HIG
$132.94
price up icon 0.03%
insurance_property_casualty WRB
$76.18
price up icon 1.02%
Kapitalisierung:     |  Volumen (24h):