26,970$
1,31%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 26,68 | 26,98 | 26,17 | 26,95 | 1,24% | 987.473,00 |
30.05.2024 | 26,50 | 26,72 | 26,09 | 26,62 | 1,22% | 833.887,00 |
29.05.2024 | 26,35 | 26,45 | 25,63 | 26,30 | -1,39% | 1.779.377,00 |
28.05.2024 | 27,05 | 27,14 | 26,21 | 26,67 | -1,22% | 1.225.605,00 |
24.05.2024 | 27,23 | 27,31 | 26,73 | 27,00 | -0,55% | 1.059.805,00 |
23.05.2024 | 27,52 | 27,89 | 26,64 | 27,15 | 1,53% | 1.665.219,00 |
22.05.2024 | 27,33 | 27,51 | 26,60 | 26,74 | -2,62% | 1.389.781,00 |
21.05.2024 | 27,88 | 28,31 | 27,12 | 27,46 | -1,93% | 926.033,00 |
20.05.2024 | 28,16 | 28,21 | 27,50 | 28,00 | -0,32% | 860.290,00 |
17.05.2024 | 27,54 | 28,09 | 27,01 | 28,09 | 1,96% | 1.262.402,00 |
16.05.2024 | 26,81 | 27,81 | 26,67 | 27,55 | 2,88% | 1.249.322,00 |
15.05.2024 | 27,66 | 28,01 | 26,74 | 26,78 | -2,55% | 1.338.824,00 |
14.05.2024 | 27,68 | 28,27 | 26,93 | 27,48 | 0,29% | 1.813.729,00 |
13.05.2024 | 27,74 | 28,18 | 26,71 | 27,40 | -0,47% | 2.043.576,00 |
10.05.2024 | 23,90 | 27,91 | 23,90 | 27,53 | -15,29% | 9.000.761,00 |
09.05.2024 | 32,16 | 32,57 | 31,95 | 32,50 | 1,06% | 1.428.150,00 |
08.05.2024 | 32,76 | 32,99 | 32,13 | 32,16 | -2,77% | 1.145.747,00 |
07.05.2024 | 32,25 | 33,84 | 32,20 | 33,08 | 2,08% | 1.063.877,00 |
06.05.2024 | 32,05 | 32,61 | 32,03 | 32,40 | 2,14% | 649.646,00 |
03.05.2024 | 32,46 | 32,62 | 31,42 | 31,72 | -1,09% | 760.486,00 |
02.05.2024 | 32,45 | 32,80 | 31,59 | 32,07 | -0,65% | 883.423,00 |
01.05.2024 | 31,95 | 32,72 | 31,82 | 32,28 | 0,65% | 922.334,00 |
30.04.2024 | 32,24 | 32,92 | 32,05 | 32,07 | -1,44% | 574.353,00 |
29.04.2024 | 32,25 | 32,82 | 32,15 | 32,54 | 1,56% | 542.289,00 |
26.04.2024 | 32,46 | 32,70 | 31,99 | 32,04 | -1,42% | 583.458,00 |
25.04.2024 | 32,31 | 32,65 | 32,08 | 32,50 | -0,31% | 585.255,00 |
24.04.2024 | 32,30 | 32,61 | 32,00 | 32,60 | 0,74% | 759.101,00 |
23.04.2024 | 33,07 | 33,30 | 32,34 | 32,36 | -2,15% | 514.368,00 |
22.04.2024 | 32,80 | 33,36 | 32,66 | 33,07 | 1,13% | 598.696,00 |
19.04.2024 | 31,88 | 32,76 | 31,88 | 32,70 | 2,57% | 1.132.212,00 |
18.04.2024 | 32,77 | 33,50 | 31,80 | 31,88 | -2,66% | 1.077.367,00 |
17.04.2024 | 33,62 | 33,76 | 32,70 | 32,75 | -1,89% | 636.342,00 |
16.04.2024 | 33,70 | 33,85 | 33,29 | 33,38 | -1,24% | 547.531,00 |
15.04.2024 | 34,40 | 34,40 | 33,60 | 33,80 | -1,17% | 465.086,00 |
12.04.2024 | 34,89 | 34,92 | 34,04 | 34,20 | -2,20% | 368.436,00 |
11.04.2024 | 35,00 | 35,39 | 34,58 | 34,97 | 0,40% | 394.624,00 |
10.04.2024 | 35,06 | 35,19 | 34,41 | 34,83 | -3,12% | 730.733,00 |
09.04.2024 | 35,98 | 36,36 | 35,59 | 35,95 | 0,28% | 454.110,00 |
08.04.2024 | 35,61 | 35,96 | 35,47 | 35,85 | 1,30% | 354.846,00 |
05.04.2024 | 35,24 | 35,56 | 35,12 | 35,39 | -0,23% | 417.546,00 |
04.04.2024 | 35,98 | 36,51 | 35,32 | 35,47 | -0,76% | 449.882,00 |
03.04.2024 | 35,38 | 35,98 | 35,35 | 35,74 | 0,20% | 608.300,00 |
02.04.2024 | 36,13 | 36,77 | 35,36 | 35,67 | -2,30% | 587.574,00 |
01.04.2024 | 37,60 | 37,92 | 36,03 | 36,51 | -4,30% | 984.775,00 |
28.03.2024 | 37,91 | 38,98 | 37,81 | 38,15 | 0,34% | 695.603,00 |
27.03.2024 | 37,38 | 38,18 | 37,30 | 38,02 | 2,62% | 727.460,00 |
26.03.2024 | 37,27 | 37,52 | 36,80 | 37,05 | 0,14% | 518.176,00 |
25.03.2024 | 37,32 | 37,93 | 36,65 | 37,00 | -0,64% | 870.830,00 |
22.03.2024 | 37,20 | 37,53 | 36,98 | 37,24 | 0,51% | 669.528,00 |
21.03.2024 | 36,80 | 37,76 | 36,60 | 37,05 | 1,34% | 817.909,00 |
20.03.2024 | 36,09 | 37,10 | 35,89 | 36,56 | 0,74% | 569.787,00 |
19.03.2024 | 36,19 | 36,67 | 36,02 | 36,29 | -0,11% | 615.666,00 |
18.03.2024 | 35,35 | 36,49 | 35,00 | 36,33 | 3,30% | 496.493,00 |
15.03.2024 | 35,11 | 35,97 | 35,11 | 35,17 | -0,65% | 1.123.766,00 |
14.03.2024 | 36,69 | 36,69 | 35,21 | 35,40 | -3,59% | 618.308,00 |
13.03.2024 | 36,05 | 37,10 | 36,05 | 36,72 | 1,82% | 665.484,00 |
12.03.2024 | 35,85 | 36,56 | 35,64 | 36,07 | 0,24% | 750.718,00 |
11.03.2024 | 35,19 | 36,20 | 35,18 | 35,98 | 1,38% | 621.545,00 |
08.03.2024 | 35,01 | 35,98 | 34,88 | 35,49 | 2,69% | 887.215,00 |
07.03.2024 | 33,99 | 35,09 | 33,85 | 34,56 | 2,77% | 935.018,00 |
06.03.2024 | 34,44 | 34,80 | 33,55 | 33,63 | -2,55% | 1.149.537,00 |
05.03.2024 | 35,40 | 35,49 | 34,43 | 34,51 | -2,73% | 670.321,00 |
04.03.2024 | 36,19 | 36,20 | 35,30 | 35,48 | -1,50% | 887.859,00 |
01.03.2024 | 36,63 | 36,99 | 35,63 | 36,02 | -1,37% | 1.848.195,00 |
29.02.2024 | 35,57 | 37,20 | 35,02 | 36,52 | 5,40% | 2.088.961,00 |
28.02.2024 | 36,18 | 36,45 | 33,07 | 34,65 | -15,12% | 4.072.288,00 |
27.02.2024 | 40,40 | 40,89 | 40,09 | 40,82 | 2,38% | 725.182,00 |
26.02.2024 | 38,92 | 40,59 | 38,80 | 39,87 | 3,10% | 907.202,00 |
23.02.2024 | 37,72 | 38,95 | 37,24 | 38,67 | 2,52% | 1.276.661,00 |
22.02.2024 | 40,09 | 40,33 | 36,60 | 37,72 | -6,40% | 2.076.439,00 |
21.02.2024 | 40,16 | 40,36 | 39,70 | 40,30 | -0,30% | 914.851,00 |
20.02.2024 | 40,36 | 40,78 | 40,22 | 40,42 | -0,88% | 569.375,00 |
16.02.2024 | 41,32 | 42,08 | 40,66 | 40,78 | -1,45% | 854.351,00 |
15.02.2024 | 41,02 | 41,54 | 40,54 | 41,38 | 1,75% | 539.882,00 |
14.02.2024 | 40,81 | 40,97 | 40,17 | 40,67 | 1,30% | 492.716,00 |
13.02.2024 | 40,36 | 41,22 | 40,00 | 40,15 | -3,53% | 567.247,00 |
12.02.2024 | 40,40 | 41,68 | 40,37 | 41,62 | 2,92% | 519.999,00 |
09.02.2024 | 40,69 | 40,94 | 40,27 | 40,44 | 0,15% | 683.641,00 |
08.02.2024 | 39,71 | 41,81 | 39,71 | 40,38 | 1,48% | 419.927,00 |
07.02.2024 | 40,30 | 40,72 | 39,73 | 39,79 | -0,28% | 581.208,00 |
06.02.2024 | 38,63 | 40,19 | 38,63 | 39,90 | 2,65% | 966.911,00 |
05.02.2024 | 38,75 | 38,96 | 37,79 | 38,87 | -0,56% | 584.090,00 |
02.02.2024 | 38,37 | 39,37 | 38,08 | 39,09 | 0,83% | 354.866,00 |
01.02.2024 | 37,89 | 38,80 | 37,31 | 38,77 | 1,75% | 474.556,00 |
31.01.2024 | 38,52 | 39,16 | 38,05 | 38,11 | -1,08% | 605.019,00 |
30.01.2024 | 38,13 | 38,74 | 37,93 | 38,52 | 0,05% | 420.130,00 |
29.01.2024 | 37,64 | 38,58 | 36,87 | 38,50 | 2,15% | 484.638,00 |
26.01.2024 | 37,98 | 38,25 | 37,52 | 37,69 | -0,21% | 317.978,00 |
25.01.2024 | 38,78 | 38,90 | 37,41 | 37,77 | -1,28% | 298.022,00 |
24.01.2024 | 38,00 | 38,35 | 37,74 | 38,26 | 1,11% | 347.476,00 |
23.01.2024 | 38,52 | 38,62 | 37,45 | 37,84 | -0,55% | 337.237,00 |
22.01.2024 | 37,79 | 38,41 | 37,49 | 38,05 | 1,71% | 669.326,00 |
19.01.2024 | 38,43 | 38,43 | 37,06 | 37,41 | -2,02% | 440.141,00 |
18.01.2024 | 38,16 | 38,42 | 37,35 | 38,18 | -0,07% | 693.922,00 |
17.01.2024 | 37,55 | 38,28 | 37,55 | 38,21 | -0,34% | 388.054,00 |
16.01.2024 | 38,85 | 38,97 | 37,88 | 38,34 | -1,67% | 687.837,00 |
12.01.2024 | 38,28 | 39,00 | 37,97 | 38,99 | 3,01% | 524.547,00 |
11.01.2024 | 38,12 | 38,27 | 37,54 | 37,85 | -0,45% | 536.999,00 |
10.01.2024 | 37,73 | 38,14 | 37,29 | 38,02 | 0,93% | 267.920,00 |
09.01.2024 | 37,78 | 38,45 | 37,25 | 37,67 | -0,74% | 427.163,00 |