Progyny, Inc. PGNY
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$25,19+0,40 (+1,61 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25,19 | +1,61 % | $24,83 | $25,49 | $24,80 | 980,50K |
| 2026-09-29 | $24,79 | -2,86 % | $25,25 | $25,34 | $24,33 | 1,55M |
| 2026-09-28 | $25,52 | +0,31 % | $25,47 | $25,96 | $25,40 | 1,08M |
| 2026-09-25 | $25,44 | -2,04 % | $25,88 | $26,05 | $25,39 | 1,11M |
| 2026-09-24 | $25,97 | +0,54 % | $25,66 | $26,21 | $25,25 | 1,33M |
| 2026-09-23 | $25,83 | -1,56 % | $26,10 | $26,42 | $25,64 | 1,35M |
| 2026-09-22 | $26,24 | -2,31 % | $26,96 | $27,15 | $26,16 | 882,00K |
| 2026-09-21 | $26,86 | -1,00 % | $27,22 | $27,25 | $26,67 | 821,00K |
| 2026-09-18 | $27,13 | +0,44 % | $27,01 | $27,30 | $26,95 | 3,14M |
| 2026-09-17 | $27,01 | -1,35 % | $27,38 | $27,65 | $26,97 | 828,70K |
| 2026-09-16 | $27,38 | -1,37 % | $27,63 | $27,92 | $27,15 | 864,50K |
| 2026-09-15 | $27,76 | -0,32 % | $27,88 | $27,91 | $27,58 | 690,80K |
| 2026-09-14 | $27,85 | +1,83 % | $27,69 | $27,98 | $27,42 | 1,06M |
| 2026-09-11 | $27,35 | +1,00 % | $27,45 | $27,77 | $27,32 | 1,24M |
| 2026-09-10 | $27,08 | -0,15 % | $26,94 | $27,60 | $26,94 | 894,60K |
| 2026-09-09 | $27,12 | -0,11 % | $26,74 | $27,22 | $26,48 | 1,12M |
| 2026-09-08 | $27,15 | +4,66 % | $26,00 | $27,61 | $25,87 | 1,85M |
| 2026-09-04 | $25,94 | -2,52 % | $26,51 | $26,67 | $25,82 | 1,06M |
| 2026-09-03 | $26,61 | +1,22 % | $26,47 | $26,76 | $26,08 | 708,40K |
| 2026-09-02 | $26,29 | +2,46 % | $25,71 | $26,63 | $25,71 | 1,03M |
| 2026-09-01 | $25,66 | +0,27 % | $25,49 | $26,09 | $25,46 | 765,00K |
| 2026-08-31 | $25,59 | -1,58 % | $25,98 | $26,10 | $25,47 | 911,90K |
| 2026-08-28 | $26,00 | +0,54 % | $25,96 | $26,26 | $25,89 | 832,60K |
| 2026-08-27 | $25,86 | -1,93 % | $26,26 | $26,49 | $25,70 | 1,16M |
| 2026-08-26 | $26,37 | +2,13 % | $25,60 | $26,47 | $25,60 | 1,12M |
| 2026-08-25 | $25,82 | +1,45 % | $25,51 | $25,85 | $25,37 | 1,41M |
| 2026-08-24 | $25,45 | -0,78 % | $25,65 | $25,90 | $25,34 | 815,30K |
| 2026-08-21 | $25,65 | -1,19 % | $26,08 | $26,27 | $25,24 | 1,08M |
| 2026-08-20 | $25,96 | +1,68 % | $26,14 | $26,59 | $25,81 | 1,14M |
| 2026-08-19 | $25,53 | -0,70 % | $25,60 | $25,90 | $25,41 | 867,40K |
| 2026-08-18 | $25,71 | +1,50 % | $25,63 | $26,01 | $25,57 | 995,70K |
| 2026-08-17 | $25,33 | -3,61 % | $26,00 | $26,13 | $25,26 | 740,60K |
| 2026-08-14 | $26,28 | +1,51 % | $25,76 | $26,46 | $25,72 | 850,50K |
| 2026-08-13 | $25,89 | +1,85 % | $25,74 | $26,31 | $25,72 | 1,13M |
| 2026-08-12 | $25,42 | -4,33 % | $26,27 | $26,31 | $25,39 | 1,48M |
| 2026-08-11 | $26,57 | -4,60 % | $27,71 | $28,23 | $26,31 | 1,30M |
| 2026-08-10 | $27,85 | -0,89 % | $27,85 | $28,87 | $27,74 | 1,27M |
| 2026-08-07 | $28,10 | -6,98 % | $25,56 | $29,25 | $25,09 | 3,24M |
| 2026-08-06 | $30,21 | -3,70 % | $31,36 | $31,42 | $30,15 | 1,87M |
| 2026-08-05 | $31,37 | -0,35 % | $31,33 | $31,82 | $31,08 | 641,80K |
| 2026-08-04 | $31,48 | -0,16 % | $31,04 | $31,71 | $31,04 | 752,70K |
| 2026-08-03 | $31,53 | +1,28 % | $31,32 | $31,82 | $31,31 | 901,40K |
| 2026-07-31 | $31,13 | -1,14 % | $31,40 | $31,84 | $31,01 | 974,60K |
| 2026-07-30 | $31,49 | +0,38 % | $31,00 | $31,59 | $30,42 | 696,70K |
| 2026-07-29 | $31,37 | +1,98 % | $30,76 | $31,75 | $30,67 | 1,09M |
| 2026-07-28 | $30,76 | -2,63 % | $30,87 | $31,05 | $29,93 | 1,74M |
| 2026-07-27 | $31,59 | +1,28 % | $31,44 | $31,84 | $31,25 | 994,70K |
| 2026-07-24 | $31,19 | +1,60 % | $31,45 | $31,73 | $30,83 | 644,60K |
| 2026-07-23 | $30,70 | -2,07 % | $31,26 | $31,33 | $30,68 | 747,10K |
| 2026-07-22 | $31,35 | -2,76 % | $32,67 | $32,70 | $31,03 | 969,50K |
| 2026-07-21 | $32,24 | +1,48 % | $32,00 | $32,31 | $31,66 | 873,90K |
| 2026-07-20 | $31,77 | -0,50 % | $31,97 | $32,24 | $31,50 | 687,80K |
| 2026-07-17 | $31,93 | +0,22 % | $31,54 | $32,35 | $31,25 | 962,00K |
| 2026-07-16 | $31,86 | -1,48 % | $32,31 | $33,06 | $31,81 | 1,52M |
| 2026-07-15 | $32,34 | -0,06 % | $32,34 | $32,54 | $31,94 | 1,18M |
| 2026-07-14 | $32,36 | +1,19 % | $31,50 | $32,40 | $31,14 | 1,21M |
| 2026-07-13 | $31,98 | +4,34 % | $30,89 | $32,00 | $30,83 | 1,16M |
| 2026-07-10 | $30,65 | -1,35 % | $30,97 | $31,14 | $30,36 | 990,10K |
| 2026-07-09 | $31,07 | +1,01 % | $30,32 | $31,12 | $30,17 | 1,19M |
| 2026-07-08 | $30,76 | -0,06 % | $30,55 | $31,21 | $30,34 | 1,85M |
| 2026-07-07 | $30,78 | -0,48 % | $30,99 | $31,36 | $30,17 | 1,13M |
| 2026-07-06 | $30,93 | +2,35 % | $30,22 | $31,07 | $29,99 | 1,64M |
| 2026-07-02 | $30,22 | +2,61 % | $29,69 | $30,33 | $29,51 | 942,90K |
| 2026-07-01 | $29,45 | +2,15 % | $29,25 | $30,10 | $29,08 | 1,50M |
| 2026-06-30 | $28,83 | -0,10 % | $28,68 | $29,21 | $28,62 | 1,26M |
| 2026-06-29 | $28,86 | +1,23 % | $28,46 | $28,99 | $28,25 | 1,28M |
| 2026-06-26 | $28,51 | +4,13 % | $27,25 | $28,57 | $27,25 | 1,60M |
| 2026-06-25 | $27,38 | +1,82 % | $26,89 | $27,38 | $26,85 | 795,20K |
| 2026-06-24 | $26,89 | +0,98 % | $26,80 | $27,19 | $26,79 | 898,30K |
| 2026-06-23 | $26,63 | +1,33 % | $26,50 | $26,77 | $26,33 | 1,28M |
| 2026-06-22 | $26,28 | +0,77 % | $26,43 | $26,92 | $26,25 | 1,94M |
| 2026-06-18 | $26,08 | -0,87 % | $26,62 | $26,66 | $25,95 | 3,07M |
| 2026-06-17 | $26,31 | -1,09 % | $26,57 | $26,84 | $26,15 | 1,18M |
| 2026-06-16 | $26,60 | -1,15 % | $26,91 | $27,36 | $26,49 | 1,76M |
| 2026-06-15 | $26,91 | +1,05 % | $26,65 | $27,17 | $25,93 | 1,37M |
| 2026-06-12 | $26,63 | +3,82 % | $25,65 | $26,74 | $25,18 | 1,31M |
| 2026-06-11 | $25,65 | -0,93 % | $25,95 | $26,08 | $25,50 | 1,20M |
| 2026-06-10 | $25,89 | +0,23 % | $25,96 | $26,13 | $25,50 | 1,12M |
| 2026-06-09 | $25,83 | -0,35 % | $25,84 | $26,24 | $25,70 | 1,59M |
| 2026-06-08 | $25,92 | +0,23 % | $25,96 | $26,42 | $25,69 | 1,61M |
| 2026-06-05 | $25,86 | +1,49 % | $25,47 | $26,09 | $25,18 | 1,23M |
| 2026-06-04 | $25,48 | +1,96 % | $25,08 | $25,99 | $25,08 | 953,90K |
| 2026-06-03 | $24,99 | -0,52 % | $25,02 | $25,14 | $24,70 | 1,40M |
| 2026-06-02 | $25,12 | -4,12 % | $26,20 | $26,20 | $25,10 | 2,14M |
| 2026-06-01 | $26,20 | +2,50 % | $25,61 | $26,43 | $25,50 | 1,82M |
| 2026-05-29 | $25,56 | -0,51 % | $25,68 | $25,91 | $25,27 | 1,31M |
| 2026-05-28 | $25,69 | +0,82 % | $25,46 | $25,85 | $25,27 | 1,22M |
| 2026-05-27 | $25,48 | +1,72 % | $24,59 | $25,79 | $24,55 | 2,26M |
| 2026-05-26 | $25,05 | +0,68 % | $25,70 | $25,80 | $24,92 | 1,11M |
| 2026-05-22 | $24,88 | +0,77 % | $24,73 | $25,10 | $24,28 | 1,46M |