Holen Sie sich die Stockscreener-App
263.67
0.87%
-2.34
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 |
|---|---|---|---|---|---|
| 2025-06-25 | $265.4 | $260.6 | $4.76 | 168,087.0 | -0.82% |
| 2025-06-24 | $267.3 | $264.3 | $2.97 | 2,951,642.0 | -0.14% |
| 2025-06-23 | $267.0 | $262.8 | $4.24 | 3,006,015.0 | +1.67% |
| 2025-06-20 | $264.2 | $259.1 | $5.14 | 8,877,437.0 | +0.65% |
| 2025-06-18 | $266.3 | $257.6 | $8.64 | 4,769,765.0 | -2.05% |
| 2025-06-17 | $266.9 | $262.9 | $3.95 | 2,493,729.0 | -0.25% |
| 2025-06-16 | $269.8 | $265.7 | $4.10 | 3,508,471.0 | -0.53% |
| 2025-06-13 | $269.8 | $266.6 | $3.21 | 3,189,078.0 | -0.21% |
| 2025-06-12 | $268.4 | $262.9 | $5.52 | 3,045,160.0 | +1.98% |
| 2025-06-11 | $265.5 | $262.1 | $3.38 | 3,000,323.0 | -0.86% |
| 2025-06-10 | $271.0 | $264.6 | $6.45 | 3,987,229.0 | -2.15% |
| 2025-06-09 | $278.7 | $266.0 | $12.70 | 5,885,254.0 | -2.87% |
| 2025-06-06 | $283.9 | $278.7 | $5.27 | 2,442,081.0 | -0.31% |
| 2025-06-05 | $283.8 | $279.5 | $4.27 | 2,520,101.0 | -0.70% |
| 2025-06-04 | $288.4 | $281.7 | $6.67 | 2,432,045.0 | -1.77% |
| 2025-06-03 | $290.0 | $281.2 | $8.79 | 2,896,469.0 | -0.52% |
| 2025-06-02 | $288.8 | $281.6 | $7.23 | 2,107,469.0 | +1.34% |
| 2025-05-30 | $285.2 | $276.5 | $8.74 | 5,119,488.0 | +2.75% |
| 2025-05-29 | $277.4 | $275.4 | $1.99 | 2,270,668.0 | +0.10% |
| 2025-05-28 | $280.4 | $275.4 | $5.09 | 3,182,410.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $290.0 | $257.6 | $32.35 | 57,280,355.0 | -7.41% |
| 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% |
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):