PROG Holdings, Inc. PRG
NYSE · Vereinigte Staaten · Finanzen
$31,15+0,23 (+0,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,15 | +0,74 % | $31,10 | $31,41 | $30,42 | 562,05K |
| 2026-09-30 | $30,92 | -1,81 % | $31,74 | $31,96 | $30,80 | 603,20K |
| 2026-09-29 | $31,49 | -1,41 % | $32,00 | $32,03 | $31,18 | 392,10K |
| 2026-09-28 | $31,94 | -2,26 % | $32,08 | $33,10 | $31,36 | 475,10K |
| 2026-09-25 | $32,68 | +0,43 % | $32,38 | $32,82 | $32,22 | 522,20K |
| 2026-09-24 | $32,54 | +0,84 % | $32,40 | $33,18 | $32,27 | 886,70K |
| 2026-09-23 | $32,27 | -5,64 % | $33,77 | $33,87 | $32,10 | 1,05M |
| 2026-09-22 | $34,20 | -1,89 % | $35,66 | $35,81 | $33,79 | 1,10M |
| 2026-09-21 | $34,86 | -1,75 % | $35,95 | $36,11 | $34,63 | 495,40K |
| 2026-09-18 | $35,48 | -0,73 % | $35,70 | $36,09 | $35,25 | 1,34M |
| 2026-09-17 | $35,74 | +0,11 % | $36,67 | $36,75 | $35,62 | 546,80K |
| 2026-09-16 | $35,70 | -1,73 % | $36,43 | $36,66 | $35,45 | 583,30K |
| 2026-09-15 | $36,33 | -2,81 % | $37,50 | $37,50 | $36,08 | 885,50K |
| 2026-09-14 | $37,38 | +1,14 % | $37,00 | $37,56 | $36,92 | 533,30K |
| 2026-09-11 | $36,96 | -0,51 % | $37,68 | $37,68 | $36,57 | 510,40K |
| 2026-09-10 | $37,15 | -0,75 % | $37,18 | $37,95 | $36,61 | 750,40K |
| 2026-09-09 | $37,43 | -1,71 % | $37,80 | $38,12 | $37,29 | 560,90K |
| 2026-09-08 | $38,08 | -3,08 % | $38,77 | $38,83 | $37,57 | 554,70K |
| 2026-09-04 | $39,29 | +2,13 % | $38,16 | $39,65 | $37,80 | 601,30K |
| 2026-09-03 | $38,47 | -0,72 % | $39,18 | $39,35 | $37,93 | 353,40K |
| 2026-09-02 | $38,75 | +3,06 % | $38,08 | $39,08 | $37,96 | 374,10K |
| 2026-09-01 | $37,60 | -1,39 % | $37,67 | $38,48 | $37,29 | 538,40K |
| 2026-08-31 | $38,13 | -2,48 % | $38,62 | $38,70 | $38,00 | 576,70K |
| 2026-08-28 | $39,10 | -1,39 % | $39,68 | $39,99 | $39,05 | 418,10K |
| 2026-08-27 | $39,65 | -0,30 % | $39,48 | $40,23 | $39,48 | 326,70K |
| 2026-08-26 | $39,77 | -0,15 % | $39,99 | $40,60 | $39,49 | 445,80K |
| 2026-08-25 | $39,83 | +1,95 % | $39,38 | $39,86 | $38,29 | 438,20K |
| 2026-08-24 | $39,07 | +0,77 % | $38,70 | $39,66 | $38,70 | 465,30K |
| 2026-08-21 | $38,77 | +1,49 % | $38,45 | $39,34 | $38,45 | 448,20K |
| 2026-08-20 | $38,20 | -7,62 % | $40,65 | $40,72 | $38,13 | 1,02M |
| 2026-08-19 | $41,35 | -0,43 % | $41,72 | $42,38 | $41,34 | 459,20K |
| 2026-08-18 | $41,53 | -1,49 % | $42,00 | $42,40 | $41,19 | 372,90K |
| 2026-08-17 | $42,16 | -1,08 % | $42,46 | $42,69 | $42,05 | 418,10K |
| 2026-08-14 | $42,62 | -0,37 % | $42,62 | $43,19 | $42,50 | 477,00K |
| 2026-08-13 | $42,78 | +3,76 % | $41,59 | $43,06 | $41,59 | 452,40K |
| 2026-08-12 | $41,23 | -0,94 % | $41,75 | $42,17 | $41,00 | 627,60K |
| 2026-08-11 | $41,62 | -1,37 % | $42,47 | $42,62 | $41,33 | 464,50K |
| 2026-08-10 | $42,20 | -1,52 % | $42,54 | $43,25 | $42,17 | 436,80K |
| 2026-08-07 | $42,85 | -1,36 % | $43,28 | $44,24 | $42,71 | 458,20K |
| 2026-08-06 | $43,44 | -5,26 % | $45,43 | $45,59 | $43,36 | 455,00K |
| 2026-08-05 | $45,85 | -0,02 % | $45,77 | $46,50 | $45,28 | 546,80K |
| 2026-08-04 | $45,86 | +0,15 % | $45,51 | $46,46 | $45,22 | 766,80K |
| 2026-08-03 | $45,79 | +4,02 % | $44,52 | $46,19 | $44,52 | 680,00K |
| 2026-07-31 | $44,02 | +2,47 % | $42,66 | $44,04 | $41,94 | 909,70K |
| 2026-07-30 | $42,96 | +0,42 % | $43,41 | $45,54 | $42,83 | 869,00K |
| 2026-07-29 | $42,78 | -5,10 % | $44,03 | $44,03 | $41,00 | 1,22M |
| 2026-07-28 | $45,08 | +4,13 % | $43,82 | $45,50 | $43,44 | 522,10K |
| 2026-07-27 | $43,29 | -0,96 % | $44,34 | $45,11 | $43,15 | 483,40K |
| 2026-07-24 | $43,71 | +0,25 % | $43,74 | $44,93 | $43,54 | 284,30K |
| 2026-07-23 | $43,60 | -3,11 % | $44,16 | $44,53 | $43,13 | 531,40K |
| 2026-07-22 | $45,00 | -0,79 % | $45,00 | $45,70 | $44,54 | 328,80K |
| 2026-07-21 | $45,36 | +0,78 % | $45,21 | $46,21 | $44,38 | 408,80K |
| 2026-07-20 | $45,01 | -3,04 % | $46,69 | $47,03 | $44,99 | 296,60K |
| 2026-07-17 | $46,42 | -2,34 % | $47,00 | $47,54 | $45,44 | 337,70K |
| 2026-07-16 | $47,53 | +2,19 % | $46,56 | $47,73 | $45,97 | 417,20K |
| 2026-07-15 | $46,51 | +2,88 % | $45,18 | $46,94 | $45,18 | 365,50K |
| 2026-07-14 | $45,21 | +1,30 % | $44,98 | $45,65 | $44,09 | 384,50K |
| 2026-07-13 | $44,63 | +0,88 % | $44,40 | $45,11 | $44,17 | 322,40K |
| 2026-07-10 | $44,24 | +0,11 % | $44,35 | $45,12 | $44,04 | 372,70K |
| 2026-07-09 | $44,19 | +2,15 % | $43,42 | $44,34 | $42,85 | 459,60K |
| 2026-07-08 | $43,26 | -1,14 % | $45,50 | $45,86 | $42,19 | 667,40K |
| 2026-07-07 | $43,76 | +1,18 % | $43,84 | $44,22 | $42,66 | 512,70K |
| 2026-07-06 | $43,25 | -1,99 % | $43,92 | $44,39 | $42,85 | 410,70K |
| 2026-07-02 | $44,13 | -2,30 % | $45,19 | $45,19 | $42,63 | 561,30K |
| 2026-07-01 | $45,17 | -3,09 % | $44,98 | $46,44 | $44,94 | 897,20K |
| 2026-06-30 | $46,61 | +1,13 % | $45,88 | $47,60 | $45,36 | 787,40K |
| 2026-06-29 | $46,09 | -0,04 % | $45,42 | $47,00 | $45,01 | 1,04M |
| 2026-06-26 | $46,11 | +6,22 % | $43,02 | $46,11 | $42,42 | 2,37M |
| 2026-06-25 | $43,41 | +5,06 % | $41,50 | $44,30 | $41,14 | 966,80K |
| 2026-06-24 | $41,32 | +4,79 % | $39,80 | $41,75 | $39,34 | 573,60K |
| 2026-06-23 | $39,43 | +1,13 % | $38,89 | $39,52 | $38,31 | 588,70K |
| 2026-06-22 | $38,99 | +1,46 % | $38,74 | $39,35 | $38,36 | 458,50K |
| 2026-06-18 | $38,43 | +2,15 % | $37,95 | $38,96 | $37,95 | 814,60K |
| 2026-06-17 | $37,62 | -4,18 % | $39,06 | $39,75 | $37,39 | 420,10K |
| 2026-06-16 | $39,26 | +2,21 % | $39,01 | $39,58 | $38,79 | 391,90K |
| 2026-06-15 | $38,41 | -0,29 % | $39,00 | $39,67 | $38,39 | 474,10K |
| 2026-06-12 | $38,52 | +3,74 % | $37,58 | $39,61 | $37,58 | 471,50K |
| 2026-06-11 | $37,13 | +2,54 % | $36,54 | $37,19 | $35,62 | 425,40K |
| 2026-06-10 | $36,21 | -1,90 % | $36,71 | $37,17 | $36,17 | 351,20K |
| 2026-06-09 | $36,91 | +2,96 % | $36,13 | $37,68 | $36,13 | 442,20K |
| 2026-06-08 | $35,85 | +1,70 % | $35,67 | $36,45 | $35,30 | 306,40K |
| 2026-06-05 | $35,25 | +3,22 % | $34,28 | $35,31 | $33,97 | 355,10K |
| 2026-06-04 | $34,15 | +0,03 % | $34,69 | $35,18 | $34,10 | 538,50K |
| 2026-06-03 | $34,14 | -5,11 % | $35,66 | $35,73 | $34,08 | 350,80K |
| 2026-06-02 | $35,98 | -2,60 % | $36,62 | $36,77 | $35,93 | 398,60K |
| 2026-06-01 | $36,94 | +0,46 % | $36,43 | $37,43 | $36,13 | 417,90K |
| 2026-05-29 | $36,77 | -1,18 % | $37,14 | $37,30 | $36,60 | 650,80K |
| 2026-05-28 | $37,21 | -1,25 % | $37,38 | $38,05 | $36,48 | 443,90K |
| 2026-05-27 | $37,68 | +7,97 % | $35,26 | $38,57 | $35,25 | 596,30K |
| 2026-05-26 | $34,90 | +4,30 % | $33,61 | $35,18 | $33,61 | 426,50K |