Holen Sie sich die Stockscreener-App
266.19
0.55%
-1.48
Handel nachbörslich:
266.19
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $269.1 | $265.8 | $3.34 | 2,264,748.0 | -0.55% |
| 2025-02-20 | $269.2 | $264.0 | $5.25 | 1,894,458.0 | -0.72% |
| 2025-02-19 | $270.8 | $262.4 | $8.34 | 3,101,435.0 | +2.16% |
| 2025-02-18 | $266.5 | $262.0 | $4.42 | 2,500,140.0 | +0.51% |
| 2025-02-14 | $264.4 | $260.4 | $3.99 | 2,775,779.0 | +0.18% |
| 2025-02-13 | $262.3 | $256.9 | $5.38 | 2,698,796.0 | +2.08% |
| 2025-02-12 | $257.9 | $255.1 | $2.82 | 2,062,275.0 | -0.30% |
| 2025-02-11 | $258.7 | $248.6 | $10.14 | 2,719,308.0 | +3.16% |
| 2025-02-10 | $252.5 | $248.5 | $3.96 | 1,822,240.0 | -0.36% |
| 2025-02-07 | $253.3 | $249.6 | $3.72 | 1,660,954.0 | -0.30% |
| 2025-02-06 | $252.7 | $250.3 | $2.31 | 1,554,432.0 | +0.94% |
| 2025-02-05 | $250.4 | $247.3 | $3.12 | 1,446,385.0 | +0.40% |
| 2025-02-04 | $251.5 | $247.1 | $4.39 | 1,694,102.0 | -0.37% |
| 2025-02-03 | $250.7 | $245.5 | $5.20 | 1,985,948.0 | +1.01% |
| 2025-01-31 | $251.3 | $246.4 | $4.83 | 2,969,727.0 | -1.12% |
| 2025-01-30 | $249.7 | $244.2 | $5.51 | 2,233,818.0 | +1.14% |
| 2025-01-29 | $252.0 | $237.7 | $14.27 | 3,350,455.0 | +0.55% |
| 2025-01-28 | $246.7 | $243.0 | $3.66 | 2,490,405.0 | -0.75% |
| 2025-01-27 | $247.0 | $240.1 | $6.91 | 2,163,254.0 | +3.39% |
| 2025-01-24 | $239.9 | $236.0 | $3.92 | 2,260,652.0 | -0.29% |
| 2025-01-23 | $241.5 | $238.2 | $3.35 | 2,465,596.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $270.8 | $245.5 | $25.28 | 32,445,748.0 | +8.01% |
| 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% |
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):