Progressive Corporation PGR
NYSE · Vereinigte Staaten · Finanzen
$207,69+0,36 (+0,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $207,31 | -1,52 % | $209,43 | $209,93 | $207,31 | 2,96M |
| 2026-09-29 | $210,52 | +0,50 % | $208,19 | $211,03 | $206,05 | 2,78M |
| 2026-09-28 | $209,47 | +1,93 % | $205,90 | $209,79 | $204,97 | 3,57M |
| 2026-09-25 | $205,50 | +1,65 % | $202,50 | $205,85 | $201,60 | 2,83M |
| 2026-09-24 | $202,17 | -0,47 % | $204,29 | $205,08 | $200,96 | 5,08M |
| 2026-09-23 | $203,13 | -1,84 % | $206,03 | $209,27 | $202,58 | 4,31M |
| 2026-09-22 | $206,94 | -2,50 % | $211,50 | $211,69 | $203,65 | 4,81M |
| 2026-09-21 | $212,24 | -0,58 % | $214,11 | $215,56 | $211,84 | 2,20M |
| 2026-09-18 | $213,48 | -1,30 % | $214,06 | $215,14 | $212,39 | 6,11M |
| 2026-09-17 | $216,29 | -0,32 % | $217,21 | $217,98 | $214,05 | 3,93M |
| 2026-09-16 | $216,99 | -1,95 % | $220,10 | $220,96 | $216,23 | 1,65M |
| 2026-09-15 | $221,31 | +0,13 % | $220,00 | $221,57 | $219,21 | 2,02M |
| 2026-09-14 | $221,02 | +1,56 % | $219,70 | $222,08 | $219,04 | 1,53M |
| 2026-09-11 | $217,62 | +0,66 % | $218,36 | $218,36 | $214,86 | 1,64M |
| 2026-09-10 | $216,19 | +0,32 % | $218,27 | $219,00 | $215,13 | 1,30M |
| 2026-09-09 | $215,50 | +0,28 % | $214,00 | $215,52 | $212,63 | 1,66M |
| 2026-09-08 | $214,90 | -1,85 % | $216,61 | $217,55 | $214,25 | 1,91M |
| 2026-09-04 | $218,95 | -2,20 % | $221,72 | $222,85 | $218,26 | 1,93M |
| 2026-09-03 | $223,87 | +1,12 % | $222,92 | $225,45 | $221,47 | 2,44M |
| 2026-09-02 | $221,38 | +0,38 % | $221,17 | $223,44 | $219,92 | 1,67M |
| 2026-09-01 | $220,54 | +1,13 % | $219,50 | $220,72 | $218,00 | 2,36M |
| 2026-08-31 | $218,08 | -0,26 % | $218,19 | $219,14 | $216,46 | 1,75M |
| 2026-08-28 | $218,64 | +0,45 % | $218,27 | $220,07 | $217,52 | 924,70K |
| 2026-08-27 | $217,65 | -2,18 % | $221,17 | $221,19 | $215,98 | 1,52M |
| 2026-08-26 | $222,51 | +0,19 % | $222,10 | $224,26 | $221,95 | 1,45M |
| 2026-08-25 | $222,09 | -0,82 % | $222,34 | $222,58 | $220,19 | 1,22M |
| 2026-08-24 | $223,92 | +2,12 % | $220,40 | $224,73 | $220,07 | 1,84M |
| 2026-08-21 | $219,28 | -0,48 % | $221,27 | $221,54 | $218,16 | 1,89M |
| 2026-08-20 | $220,34 | +1,41 % | $218,80 | $223,80 | $217,56 | 3,93M |
| 2026-08-19 | $217,27 | +4,84 % | $207,57 | $217,66 | $207,57 | 4,89M |
| 2026-08-18 | $207,23 | +1,66 % | $207,70 | $208,07 | $205,64 | 3,37M |
| 2026-08-17 | $203,84 | -2,75 % | $208,78 | $209,70 | $203,18 | 2,74M |
| 2026-08-14 | $209,60 | +0,35 % | $208,01 | $210,92 | $207,31 | 2,88M |
| 2026-08-13 | $208,87 | +0,72 % | $208,56 | $210,50 | $207,87 | 3,02M |
| 2026-08-12 | $207,37 | -2,35 % | $209,25 | $212,73 | $207,01 | 1,92M |
| 2026-08-11 | $212,35 | -0,75 % | $212,67 | $214,78 | $212,04 | 1,41M |
| 2026-08-10 | $213,95 | -0,64 % | $212,94 | $215,99 | $210,78 | 2,29M |
| 2026-08-07 | $215,33 | 0,00 % | $213,53 | $215,41 | $211,80 | 1,76M |
| 2026-08-06 | $215,34 | +1,21 % | $214,40 | $215,38 | $212,62 | 1,68M |
| 2026-08-05 | $212,76 | +0,95 % | $212,45 | $213,95 | $210,97 | 1,96M |
| 2026-08-04 | $210,75 | +0,14 % | $207,27 | $211,00 | $205,90 | 2,41M |
| 2026-08-03 | $210,46 | -0,45 % | $212,03 | $214,28 | $209,56 | 2,01M |
| 2026-07-31 | $211,42 | -0,87 % | $210,50 | $213,82 | $210,29 | 2,36M |
| 2026-07-30 | $213,28 | -3,05 % | $217,94 | $217,94 | $211,03 | 2,50M |
| 2026-07-29 | $219,99 | +0,21 % | $218,65 | $223,10 | $217,67 | 2,93M |
| 2026-07-28 | $219,52 | +1,74 % | $218,07 | $222,66 | $215,73 | 2,51M |
| 2026-07-27 | $215,76 | +0,90 % | $212,71 | $216,68 | $212,15 | 2,14M |
| 2026-07-24 | $213,83 | +3,26 % | $210,62 | $214,78 | $209,02 | 2,35M |
| 2026-07-23 | $207,07 | +1,24 % | $205,17 | $207,27 | $203,11 | 2,90M |
| 2026-07-22 | $204,54 | -0,66 % | $205,49 | $206,90 | $203,80 | 2,52M |
| 2026-07-21 | $205,90 | -2,98 % | $209,80 | $211,33 | $205,37 | 3,32M |
| 2026-07-20 | $212,23 | +2,06 % | $207,00 | $212,26 | $205,56 | 2,57M |
| 2026-07-17 | $207,95 | +1,04 % | $208,99 | $211,99 | $206,94 | 3,83M |
| 2026-07-16 | $205,80 | +0,28 % | $205,50 | $209,19 | $203,08 | 5,69M |
| 2026-07-15 | $205,22 | -9,43 % | $208,02 | $211,94 | $203,58 | 7,22M |
| 2026-07-14 | $226,58 | -3,37 % | $229,50 | $231,59 | $225,77 | 3,23M |
| 2026-07-13 | $234,48 | +1,63 % | $232,28 | $235,00 | $230,93 | 2,56M |
| 2026-07-10 | $230,72 | +0,52 % | $230,49 | $231,00 | $228,47 | 1,48M |
| 2026-07-09 | $229,52 | -1,45 % | $231,68 | $232,21 | $228,83 | 1,93M |
| 2026-07-08 | $232,90 | -0,64 % | $237,31 | $237,58 | $231,86 | 2,92M |
| 2026-07-07 | $234,40 | +1,18 % | $235,47 | $239,38 | $234,19 | 3,24M |
| 2026-07-06 | $231,67 | -0,24 % | $232,00 | $232,05 | $228,99 | 2,83M |
| 2026-07-02 | $232,22 | +3,07 % | $225,99 | $232,30 | $222,42 | 3,11M |
| 2026-07-01 | $225,30 | +3,14 % | $220,32 | $226,46 | $219,90 | 3,62M |
| 2026-06-30 | $218,45 | -0,64 % | $219,81 | $221,76 | $218,00 | 2,88M |
| 2026-06-29 | $219,86 | -2,00 % | $221,31 | $223,34 | $218,60 | 3,57M |
| 2026-06-26 | $224,34 | +4,08 % | $218,50 | $224,53 | $215,63 | 6,02M |
| 2026-06-25 | $215,54 | -2,25 % | $218,76 | $222,45 | $215,39 | 3,89M |
| 2026-06-24 | $220,50 | +2,23 % | $217,60 | $221,44 | $215,52 | 5,39M |
| 2026-06-23 | $215,69 | +4,01 % | $211,52 | $216,43 | $210,19 | 5,35M |
| 2026-06-22 | $207,38 | +1,23 % | $204,76 | $210,28 | $203,43 | 3,75M |
| 2026-06-18 | $204,87 | +0,22 % | $207,95 | $208,14 | $201,83 | 9,99M |
| 2026-06-17 | $204,42 | -0,12 % | $204,08 | $207,49 | $203,18 | 3,37M |
| 2026-06-16 | $204,66 | +0,57 % | $204,58 | $206,39 | $202,79 | 2,25M |
| 2026-06-15 | $203,50 | +0,19 % | $201,29 | $205,38 | $200,36 | 2,57M |
| 2026-06-12 | $203,11 | +0,42 % | $203,22 | $203,61 | $200,00 | 1,99M |
| 2026-06-11 | $202,26 | -0,95 % | $206,22 | $206,22 | $202,15 | 2,63M |
| 2026-06-10 | $204,20 | +2,03 % | $203,00 | $205,74 | $200,21 | 2,51M |
| 2026-06-09 | $200,13 | -0,06 % | $200,02 | $202,88 | $198,90 | 3,57M |
| 2026-06-08 | $200,26 | -1,84 % | $200,95 | $202,00 | $199,08 | 1,93M |
| 2026-06-05 | $204,02 | +4,42 % | $198,28 | $204,51 | $197,00 | 2,75M |
| 2026-06-04 | $195,38 | +0,99 % | $195,25 | $198,63 | $194,24 | 2,93M |
| 2026-06-03 | $193,46 | -1,71 % | $195,79 | $199,18 | $193,00 | 3,12M |
| 2026-06-02 | $196,82 | +2,15 % | $192,68 | $197,45 | $192,30 | 2,89M |
| 2026-06-01 | $192,67 | +1,19 % | $190,20 | $195,07 | $189,69 | 4,90M |
| 2026-05-29 | $190,40 | -2,11 % | $194,44 | $194,93 | $189,20 | 6,60M |
| 2026-05-28 | $194,51 | -1,22 % | $196,72 | $199,77 | $194,50 | 3,16M |
| 2026-05-27 | $196,91 | -0,94 % | $199,00 | $202,44 | $196,48 | 2,95M |
| 2026-05-26 | $198,78 | -0,37 % | $199,05 | $200,19 | $197,20 | 2,87M |
| 2026-05-22 | $199,51 | +0,27 % | $198,15 | $199,66 | $197,04 | 5,46M |