32,690$
2,54%
Echtzeit-Aktienkurs Progyny
Bid:
Ask:
Aktienkurse zur Progyny Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2024 | 36,31 | 38,23 | 36,04 | 37,95 | 4,55% | 696.116,00 |
| 05.01.2024 | 35,50 | 36,53 | 35,49 | 36,30 | 1,82% | 867.184,00 |
| 04.01.2024 | 36,40 | 36,53 | 35,48 | 35,65 | -1,63% | 523.929,00 |
| 03.01.2024 | 37,39 | 37,46 | 36,06 | 36,24 | -2,61% | 521.524,00 |
| 02.01.2024 | 36,81 | 38,00 | 36,44 | 37,21 | 0,08% | 541.184,00 |
| 29.12.2023 | 37,75 | 38,14 | 37,16 | 37,18 | -1,51% | 377.844,00 |
| 28.12.2023 | 37,76 | 38,10 | 37,69 | 37,75 | -0,03% | 408.168,00 |
| 27.12.2023 | 37,94 | 38,00 | 37,41 | 37,76 | -0,42% | 376.950,00 |
| 26.12.2023 | 38,41 | 38,51 | 37,54 | 37,92 | -1,15% | 464.521,00 |
| 22.12.2023 | 38,00 | 38,46 | 37,70 | 38,36 | 1,54% | 661.045,00 |
| 21.12.2023 | 36,82 | 37,86 | 36,75 | 37,78 | 3,79% | 688.812,00 |
| 20.12.2023 | 36,97 | 37,60 | 36,27 | 36,40 | -1,60% | 657.484,00 |
| 19.12.2023 | 35,59 | 37,00 | 35,52 | 36,99 | 5,35% | 598.546,00 |
| 18.12.2023 | 34,65 | 35,32 | 34,19 | 35,11 | 1,77% | 723.204,00 |
| 15.12.2023 | 36,09 | 36,14 | 34,46 | 34,50 | -3,79% | 1.917.384,00 |
| 14.12.2023 | 36,74 | 37,70 | 35,72 | 35,86 | -0,80% | 816.625,00 |
| 13.12.2023 | 35,46 | 36,18 | 34,44 | 36,15 | 1,75% | 844.146,00 |
| 12.12.2023 | 36,01 | 36,24 | 35,32 | 35,53 | -1,20% | 1.069.404,00 |
| 11.12.2023 | 36,26 | 36,42 | 35,67 | 35,96 | -0,83% | 454.022,00 |
| 08.12.2023 | 36,34 | 36,96 | 36,06 | 36,26 | -0,17% | 590.832,00 |
| 07.12.2023 | 36,49 | 36,65 | 35,83 | 36,32 | -0,41% | 730.488,00 |
| 06.12.2023 | 35,63 | 36,84 | 35,63 | 36,47 | 3,17% | 1.118.076,00 |
| 05.12.2023 | 35,05 | 35,36 | 34,78 | 35,35 | 0,45% | 828.104,00 |
| 04.12.2023 | 34,55 | 35,20 | 34,55 | 35,19 | 1,73% | 427.183,00 |
| 01.12.2023 | 34,13 | 34,97 | 34,13 | 34,59 | 0,67% | 730.613,00 |
| 30.11.2023 | 34,22 | 34,66 | 34,09 | 34,36 | 1,09% | 831.365,00 |
| 29.11.2023 | 34,08 | 34,55 | 33,79 | 33,99 | 0,32% | 498.072,00 |
| 28.11.2023 | 34,18 | 34,36 | 33,81 | 33,88 | -0,88% | 677.075,00 |
| 27.11.2023 | 34,29 | 34,36 | 33,69 | 34,18 | -0,87% | 731.420,00 |