Holen Sie sich die Stockscreener-App
239.97
0.11%
0.26
Handel nachbörslich:
240.27
0.30
+0.13%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $243.4 | $236.9 | $6.46 | 4,574,575.0 | +0.11% |
| 2024-12-19 | $243.5 | $239.4 | $4.16 | 2,519,777.0 | -0.24% |
| 2024-12-18 | $248.0 | $240.0 | $7.98 | 2,561,547.0 | -2.93% |
| 2024-12-17 | $249.0 | $245.4 | $3.62 | 2,306,978.0 | -1.09% |
| 2024-12-16 | $254.1 | $249.8 | $4.38 | 2,511,993.0 | -0.62% |
| 2024-12-13 | $254.7 | $248.0 | $6.64 | 3,205,196.0 | +3.72% |
| 2024-12-12 | $247.0 | $241.3 | $5.66 | 3,309,156.0 | -0.40% |
| 2024-12-11 | $248.1 | $242.5 | $5.65 | 3,487,914.0 | -1.43% |
| 2024-12-10 | $249.4 | $245.0 | $4.37 | 2,291,029.0 | -0.24% |
| 2024-12-09 | $254.0 | $246.0 | $7.98 | 3,046,907.0 | -2.63% |
| 2024-12-06 | $262.4 | $252.9 | $9.55 | 3,082,466.0 | -2.58% |
| 2024-12-05 | $264.4 | $260.4 | $3.96 | 2,772,586.0 | +0.36% |
| 2024-12-04 | $262.9 | $259.5 | $3.44 | 1,680,921.0 | -0.86% |
| 2024-12-03 | $266.3 | $262.1 | $4.22 | 2,768,768.0 | -0.54% |
| 2024-12-02 | $270.2 | $263.8 | $6.39 | 2,674,726.0 | -1.80% |
| 2024-11-29 | $270.2 | $267.3 | $2.90 | 1,260,154.0 | +0.76% |
| 2024-11-27 | $270.6 | $266.6 | $4.03 | 2,460,059.0 | -0.43% |
| 2024-11-26 | $268.2 | $263.6 | $4.53 | 1,956,402.0 | +0.80% |
| 2024-11-25 | $266.9 | $261.7 | $5.17 | 4,794,929.0 | -0.07% |
| 2024-11-22 | $266.2 | $263.2 | $2.95 | 2,139,915.0 | +0.99% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $270.2 | $236.9 | $33.27 | 47,369,114.0 | -10.75% |
| 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% |
Progressive Corp-Aktien (PGR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $134.5 | $124.8 | $9.68 | 43,264,034.0 | -1.85% |
| 2022-11 | $132.9 | $120.3 | $12.67 | 53,261,997.0 | +2.92% |
| 2022-10 | $129.9 | $110.0 | $19.86 | 57,862,025.0 | +10.49% |
| 2022-09 | $129.8 | $116.1 | $13.62 | 52,786,745.0 | -5.25% |
| 2022-08 | $128.6 | $111.3 | $17.26 | 46,581,989.0 | +6.60% |
| 2022-07 | $122.2 | $109.4 | $12.82 | 53,852,701.0 | -1.04% |
| 2022-06 | $121.4 | $108.6 | $12.72 | 58,275,481.0 | -2.61% |
| 2022-05 | $120.5 | $107.0 | $13.53 | 71,773,185.0 | +11.20% |
| 2022-04 | $120.2 | $106.3 | $13.82 | 54,637,689.0 | -5.82% |
| 2022-03 | $117.6 | $102.3 | $15.28 | 53,899,403.0 | +7.61% |
| 2022-02 | $110.5 | $100.8 | $9.70 | 49,868,438.0 | -2.51% |
| 2022-01 | $111.8 | $101.3 | $10.53 | 68,524,063.0 | +5.85% |
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):