Holen Sie sich die Stockscreener-App
202.26
0.95%
-1.94
Handel nachbörslich:
198.43
-3.83
-1.89%
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 |
|---|---|---|---|---|---|
| 2026-06-11 | $206.2 | $202.2 | $4.07 | 2,630,877.0 | -0.95% |
| 2026-06-10 | $205.7 | $200.2 | $5.53 | 2,503,233.0 | +2.03% |
| 2026-06-09 | $202.9 | $198.9 | $3.98 | 3,566,911.0 | -0.06% |
| 2026-06-08 | $202.0 | $199.1 | $2.92 | 1,932,276.0 | -1.84% |
| 2026-06-05 | $204.5 | $197.0 | $7.51 | 2,742,380.0 | +4.42% |
| 2026-06-04 | $198.6 | $194.2 | $4.39 | 2,931,176.0 | +0.99% |
| 2026-06-03 | $199.2 | $193.0 | $6.18 | 3,122,749.0 | -1.71% |
| 2026-06-02 | $197.4 | $192.3 | $5.15 | 3,018,210.0 | +2.15% |
| 2026-06-01 | $195.1 | $189.7 | $5.38 | 4,897,972.0 | +1.19% |
| 2026-05-29 | $194.9 | $189.2 | $5.73 | 6,556,558.0 | -2.11% |
| 2026-05-28 | $199.8 | $194.5 | $5.27 | 3,119,006.0 | -1.22% |
| 2026-05-27 | $202.4 | $196.5 | $5.96 | 2,953,370.0 | -0.94% |
| 2026-05-26 | $200.2 | $197.2 | $2.99 | 2,800,476.0 | -0.37% |
| 2026-05-22 | $199.7 | $197.0 | $2.62 | 5,453,356.0 | +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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $206.2 | $189.7 | $16.53 | 29,976,661.0 | +6.23% |
| 2026-05 | $206.8 | $189.2 | $17.64 | 60,997,658.0 | -5.41% |
| 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% |
0.80%
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):