Holen Sie sich die Stockscreener-App
199.51
0.27%
0.54
Handel nachbörslich:
200.41
0.90
+0.45%
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $199.7 | $197.0 | $2.62 | 5,439,085.0 | +0.27% |
| 2026-05-21 | $203.2 | $198.9 | $4.27 | 3,425,736.0 | -1.79% |
| 2026-05-20 | $203.8 | $200.4 | $3.43 | 2,880,578.0 | -0.13% |
| 2026-05-19 | $206.8 | $202.7 | $4.19 | 2,577,142.0 | -0.55% |
| 2026-05-18 | $204.0 | $198.9 | $5.12 | 2,413,838.0 | +2.14% |
| 2026-05-15 | $202.7 | $198.8 | $3.88 | 3,297,448.0 | +1.45% |
| 2026-05-14 | $198.8 | $196.5 | $2.37 | 2,035,478.0 | +0.47% |
| 2026-05-13 | $200.6 | $195.7 | $4.89 | 2,520,613.0 | -1.24% |
| 2026-05-12 | $200.4 | $195.7 | $4.65 | 2,459,105.0 | +0.77% |
| 2026-05-11 | $197.0 | $194.0 | $2.98 | 2,378,984.0 | +1.50% |
| 2026-05-08 | $196.6 | $191.8 | $4.84 | 3,555,017.0 | -0.89% |
| 2026-05-07 | $197.9 | $194.2 | $3.66 | 3,170,468.0 | -0.53% |
| 2026-05-06 | $200.7 | $196.8 | $3.87 | 3,007,933.0 | -0.48% |
| 2026-05-05 | $199.8 | $196.2 | $3.55 | 2,459,023.0 | -0.75% |
| 2026-05-04 | $201.6 | $197.7 | $3.91 | 2,263,692.0 | -0.04% |
| 2026-05-01 | $203.3 | $199.3 | $4.00 | 1,669,837.0 | -0.98% |
| 2026-04-30 | $201.6 | $196.2 | $5.41 | 2,465,013.0 | +0.31% |
| 2026-04-29 | $203.7 | $200.1 | $3.65 | 1,882,681.0 | -1.17% |
| 2026-04-28 | $204.8 | $200.9 | $3.83 | 1,879,031.0 | +0.52% |
| 2026-04-27 | $204.4 | $199.4 | $5.04 | 2,090,004.0 | +0.54% |
| 2026-04-24 | $205.0 | $200.3 | $4.71 | 1,912,039.0 | -2.16% |
| 2026-04-23 | $206.9 | $202.0 | $4.86 | 2,040,321.0 | +1.29% |
| 2026-04-22 | $207.9 | $202.3 | $5.64 | 2,427,039.0 | -2.31% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $206.8 | $191.8 | $15.09 | 50,993,062.0 | -0.88% |
| 2026-04 | $208.5 | $192.0 | $16.44 | 53,530,734.0 | +1.53% |
| 2026-03 | $215.0 | $196.4 | $18.59 | 69,357,525.0 | -7.22% |
| 2026-02 | $214.4 | $197.9 | $16.45 | 63,750,649.0 | +2.72% |
| 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% |
0.72%
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):