Progressive Corp
WKN: 865496 / ISIN: US7433151039Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.08.05 | 23,80 | 23,82 | 23,43 | 23,60 | 49892 |
| 09.08.05 | 23,97 | 24,13 | 23,78 | 23,80 | 43824 |
| 08.08.05 | 24,19 | 24,25 | 23,91 | 23,97 | 20936 |
| 05.08.05 | 24,70 | 24,71 | 24,16 | 24,16 | 32628 |
| 04.08.05 | 25,00 | 25,00 | 24,69 | 24,75 | 21060 |
| 03.08.05 | 24,82 | 25,02 | 24,82 | 25,02 | 15952 |
| 02.08.05 | 24,55 | 24,89 | 24,53 | 24,84 | 22292 |
| 01.08.05 | 24,93 | 24,93 | 24,49 | 24,53 | 28208 |
| 29.07.05 | 24,94 | 25,08 | 24,91 | 24,92 | 23256 |
| 28.07.05 | 24,97 | 25,13 | 24,91 | 24,98 | 24456 |
| 27.07.05 | 24,80 | 24,95 | 24,79 | 24,94 | 17256 |
| 26.07.05 | 24,51 | 24,80 | 24,46 | 24,77 | 19124 |
| 25.07.05 | 24,62 | 24,64 | 24,42 | 24,45 | 18060 |
| 22.07.05 | 24,47 | 24,52 | 24,32 | 24,52 | 15652 |
| 21.07.05 | 24,69 | 24,72 | 24,39 | 24,45 | 21512 |
| 20.07.05 | 24,38 | 24,79 | 24,33 | 24,69 | 22688 |
| 19.07.05 | 24,46 | 24,59 | 24,32 | 24,45 | 27884 |
| 18.07.05 | 24,52 | 24,80 | 24,42 | 24,43 | 22184 |
| 15.07.05 | 24,46 | 24,54 | 24,18 | 24,45 | 44616 |
| 14.07.05 | 25,18 | 25,21 | 24,42 | 24,45 | 41536 |
| 13.07.05 | 25,15 | 25,23 | 24,85 | 24,94 | 17208 |
| 12.07.05 | 25,13 | 25,23 | 25,00 | 25,16 | 12288 |
| 11.07.05 | 25,00 | 25,19 | 24,84 | 25,16 | 15200 |
| 08.07.05 | 24,79 | 25,00 | 24,68 | 24,98 | 15948 |
| 07.07.05 | 24,46 | 24,77 | 24,29 | 24,75 | 20200 |
