PROG Holdings Inc (PRG)

PRG
🏛️ Vereinigte Staaten →
32.36
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 42.35 42.78 42.00 42.26 0.3M
2024-12-30 41.97 42.53 41.00 41.99 0.2M
2024-12-27 42.68 42.83 41.68 42.15 0.2M
2024-12-26 42.06 43.22 41.94 43.03 0.2M
2024-12-24 41.64 42.64 41.47 42.51 0.1M
2024-12-23 41.74 41.80 41.22 41.73 0.3M
2024-12-20 41.20 42.30 41.05 42.12 1.2M
2024-12-19 42.65 43.08 41.15 41.69 0.5M
2024-12-18 44.41 44.86 41.84 42.10 0.4M
2024-12-17 43.57 43.93 42.85 43.90 0.5M
2024-12-16 44.10 45.04 43.67 43.89 0.4M
2024-12-13 46.73 46.83 44.01 44.13 0.5M
2024-12-12 47.98 48.77 47.01 47.11 0.4M
2024-12-11 47.76 48.82 47.71 48.12 0.3M
2024-12-10 46.85 48.14 46.02 47.47 0.5M
2024-12-09 46.93 46.97 46.21 46.88 0.3M
2024-12-06 47.42 47.78 46.58 46.89 0.2M
2024-12-05 47.87 48.31 47.23 47.38 0.4M
2024-12-04 47.98 48.47 47.65 47.87 0.3M
2024-12-03 48.56 48.56 47.49 48.11 0.3M
2024-12-02 48.92 49.29 47.68 48.41 0.4M
2024-11-29 48.79 49.02 48.22 48.66 0.2M
2024-11-27 49.30 49.50 48.05 48.21 0.6M
2024-11-26 47.81 49.23 47.68 49.14 0.5M
2024-11-25 47.84 48.83 47.74 48.08 0.5M
2024-11-22 46.34 47.66 46.34 47.43 0.4M
2024-11-21 47.39 47.72 46.04 46.34 0.4M
2024-11-20 46.67 47.03 46.24 46.98 0.4M
2024-11-19 46.68 47.24 46.18 46.81 0.2M
2024-11-18 48.08 48.59 47.09 47.20 0.3M
2024-11-15 48.07 48.24 47.04 47.72 0.3M
2024-11-14 48.96 48.96 47.52 47.79 0.4M
2024-11-13 48.81 49.90 48.68 48.84 0.5M
2024-11-12 48.38 49.28 48.07 48.24 0.8M
2024-11-11 48.21 49.28 48.10 48.34 0.3M
2024-11-08 47.42 48.23 46.61 47.92 0.4M
2024-11-07 49.28 49.28 47.32 47.42 0.4M
2024-11-06 48.47 49.72 47.82 49.65 0.5M
2024-11-05 44.89 45.92 44.67 45.69 0.4M
2024-11-04 43.89 45.20 43.66 44.71 0.3M
2024-11-01 43.97 45.03 43.97 44.03 0.3M
2024-10-31 43.92 44.34 43.43 43.67 0.3M
2024-10-30 43.20 44.80 43.20 43.92 0.3M
2024-10-29 42.28 43.51 42.28 43.24 0.4M
2024-10-28 42.35 43.15 42.35 42.91 0.3M
2024-10-25 43.35 43.37 42.04 42.09 0.3M
2024-10-24 43.84 43.84 42.02 42.90 0.6M
2024-10-23 45.01 45.21 41.71 42.46 0.8M
2024-10-22 46.88 47.93 46.82 46.97 0.4M
2024-10-21 48.40 48.40 46.95 47.03 0.3M
2024-10-18 49.47 49.47 47.90 48.23 0.2M
2024-10-17 49.30 49.71 48.96 49.49 0.2M
2024-10-16 49.13 50.12 48.86 49.50 0.3M
2024-10-15 48.27 49.55 48.19 48.79 0.3M
2024-10-14 48.13 48.13 47.70 48.01 0.2M
2024-10-11 47.00 48.09 47.00 47.99 0.2M
2024-10-10 47.69 47.69 46.80 47.15 0.3M
2024-10-09 47.92 49.00 47.59 48.13 0.2M
2024-10-08 48.15 48.94 47.68 48.12 0.2M
2024-10-07 47.67 47.90 47.33 47.75 0.2M
2024-10-04 46.87 47.92 46.62 47.87 0.3M
2024-10-03 46.59 46.74 46.02 46.19 0.4M
2024-10-02 46.82 47.23 46.18 46.85 0.3M
2024-10-01 48.40 48.46 47.27 47.30 0.3M
2024-09-30 48.03 49.03 47.70 48.49 0.3M
2024-09-27 48.77 49.10 48.04 48.19 0.2M
2024-09-26 49.11 49.43 48.21 48.24 0.3M
2024-09-25 49.37 49.99 48.68 48.80 0.3M
2024-09-24 50.23 50.26 49.22 49.62 0.3M
2024-09-23 49.65 50.27 49.13 50.26 0.3M
2024-09-20 48.68 50.28 48.47 49.49 1.5M
2024-09-19 48.25 49.09 47.06 48.82 0.5M
2024-09-18 46.61 47.94 46.01 47.35 0.4M
2024-09-17 47.61 47.93 46.20 46.48 0.4M
2024-09-16 46.44 47.18 46.17 47.14 0.3M
2024-09-13 45.63 46.35 45.19 46.35 0.3M
2024-09-12 44.90 45.34 44.41 45.06 0.3M
2024-09-11 44.04 45.08 43.72 44.67 0.4M
2024-09-10 46.19 46.20 43.65 44.37 0.6M
2024-09-09 44.97 46.29 44.46 45.81 0.5M
2024-09-06 46.33 46.43 44.88 44.98 0.4M
2024-09-05 47.43 47.43 45.88 46.19 0.4M
2024-09-04 45.70 47.21 45.55 47.20 0.5M
2024-09-03 46.27 46.58 45.36 45.92 0.5M
2024-08-30 47.20 47.20 46.35 46.76 0.5M
2024-08-29 47.18 47.25 46.38 46.92 0.5M
2024-08-28 46.96 47.85 46.86 46.94 0.4M
2024-08-27 47.14 47.44 46.23 47.12 1.0M
2024-08-26 47.75 47.80 47.11 47.25 0.4M
2024-08-23 45.59 47.43 45.56 47.23 0.5M
2024-08-22 45.47 46.23 45.35 45.42 0.6M
2024-08-21 45.85 46.50 45.45 46.07 0.4M
2024-08-20 46.01 46.01 45.05 45.42 0.8M
2024-08-19 45.28 46.17 44.53 46.12 0.6M
2024-08-16 43.30 44.45 43.30 43.81 0.5M
2024-08-15 42.66 43.80 42.66 43.29 0.6M
2024-08-14 41.30 41.91 41.05 41.62 0.7M
2024-08-13 40.69 41.25 40.21 41.06 0.2M
2024-08-12 40.25 40.80 39.83 40.32 0.3M
2024-08-09 39.87 40.77 39.64 40.39 0.3M
2024-08-08 40.16 40.49 39.82 40.01 0.6M
2024-08-07 40.51 40.67 39.68 39.97 0.6M
2024-08-06 40.82 40.82 39.90 40.10 0.5M
2024-08-05 40.33 41.25 39.52 40.81 0.5M
2024-08-02 42.85 43.74 42.01 42.23 0.4M
2024-08-01 45.32 45.65 43.95 44.18 0.6M
2024-07-31 45.95 46.33 44.82 45.06 0.6M
2024-07-30 45.16 46.40 45.08 45.95 0.6M
2024-07-29 44.26 45.15 43.33 44.97 0.6M
2024-07-26 43.05 44.54 42.94 43.93 1.2M
2024-07-25 42.47 42.76 41.00 42.33 1.5M
2024-07-24 39.98 43.03 39.06 42.25 2.4M
2024-07-23 34.33 35.26 34.06 34.63 0.9M
2024-07-22 34.05 35.02 33.84 34.47 0.5M
2024-07-19 34.42 34.50 33.84 33.90 0.3M
2024-07-18 34.84 35.50 34.15 34.41 0.3M
2024-07-17 34.58 35.66 34.58 35.00 0.5M
2024-07-16 33.66 35.07 33.66 34.94 0.5M
2024-07-15 33.38 34.09 33.13 33.38 0.2M
2024-07-12 33.53 33.77 32.71 33.12 0.5M
2024-07-11 32.88 33.41 32.26 33.16 0.4M
2024-07-10 32.48 32.71 31.98 32.04 0.5M
2024-07-09 32.97 33.13 32.19 32.37 0.6M
2024-07-08 33.44 33.72 33.05 33.11 0.3M
2024-07-05 33.52 33.56 32.80 33.13 0.1M
2024-07-03 33.77 33.98 33.42 33.77 0.1M
2024-07-02 33.85 34.17 33.74 33.79 0.2M
2024-07-01 34.95 35.22 33.63 33.77 0.4M
2024-06-28 34.09 35.09 34.09 34.68 0.7M
2024-06-27 35.01 35.01 34.04 34.20 0.3M
2024-06-26 35.19 35.59 34.67 34.78 0.3M
2024-06-25 35.76 35.99 35.40 35.45 0.3M
2024-06-24 35.40 36.51 35.40 36.08 0.3M
2024-06-21 35.23 35.76 34.90 35.30 1.2M
2024-06-20 35.46 35.83 35.14 35.40 0.2M
2024-06-18 35.32 35.64 34.72 35.60 0.3M
2024-06-17 34.78 35.19 34.30 35.17 0.2M
2024-06-14 34.49 34.50 33.95 34.49 0.3M
2024-06-13 35.80 35.85 34.73 35.03 0.5M
2024-06-12 36.39 36.89 35.94 36.11 0.3M
2024-06-11 35.55 35.72 34.98 35.43 0.3M
2024-06-10 35.28 35.81 34.90 35.78 0.3M
2024-06-07 35.50 35.87 35.37 35.65 0.2M
2024-06-06 36.74 36.77 36.08 36.33 0.2M
2024-06-05 36.68 37.04 36.14 36.94 0.3M
2024-06-04 36.35 37.11 36.33 36.63 0.3M
2024-06-03 38.28 38.28 36.89 37.00 0.5M
2024-05-31 36.22 37.87 36.15 37.79 0.8M
2024-05-30 35.32 35.99 35.27 35.82 0.3M
2024-05-29 34.89 35.22 34.40 34.90 0.5M
2024-05-28 35.67 36.20 35.40 35.79 0.3M
2024-05-24 36.01 36.14 35.45 35.50 0.2M
2024-05-23 36.31 36.31 35.30 35.70 0.2M
2024-05-22 35.91 36.55 35.55 36.29 0.3M
2024-05-21 35.52 36.14 35.10 36.10 0.3M
2024-05-20 36.20 36.40 35.46 35.52 0.2M
2024-05-17 36.15 36.46 35.74 36.36 0.3M
2024-05-16 36.06 36.33 35.81 36.14 0.2M
2024-05-15 36.02 36.48 35.94 36.13 0.2M
2024-05-14 36.24 36.57 35.57 35.85 0.2M
2024-05-13 35.46 36.35 35.38 35.55 0.2M
2024-05-10 35.51 35.67 34.79 35.03 0.2M
2024-05-09 34.97 35.56 34.94 35.38 0.2M
2024-05-08 34.56 35.07 34.56 35.03 0.2M
2024-05-07 34.80 35.51 34.66 34.90 0.2M
2024-05-06 34.59 35.18 34.56 34.62 0.2M
2024-05-03 33.97 34.68 33.75 34.48 0.2M
2024-05-02 33.49 33.66 32.84 33.48 0.4M
2024-05-01 33.20 33.80 32.83 33.24 0.2M
2024-04-30 34.23 34.59 33.20 33.24 0.3M
2024-04-29 34.18 34.57 34.08 34.47 0.4M
2024-04-26 34.82 35.00 33.64 34.02 0.3M
2024-04-25 36.23 36.60 34.30 34.92 0.5M
2024-04-24 36.00 36.00 33.14 35.66 0.5M
2024-04-23 32.19 33.71 32.19 32.77 0.5M
2024-04-22 32.92 32.92 31.78 32.26 0.3M
2024-04-19 30.87 32.16 30.87 32.01 0.3M
2024-04-18 30.74 31.23 30.45 30.86 0.3M
2024-04-17 31.77 31.86 30.64 30.68 0.2M
2024-04-16 31.22 31.63 30.86 31.50 0.2M
2024-04-15 31.69 31.98 31.27 31.53 0.3M
2024-04-12 31.99 32.23 31.57 31.67 0.2M
2024-04-11 32.58 32.89 32.00 32.25 0.3M
2024-04-10 33.10 33.71 32.16 32.37 0.3M
2024-04-09 33.83 34.07 33.50 33.88 0.2M
2024-04-08 33.45 33.91 33.31 33.75 0.3M
2024-04-05 32.91 33.47 32.91 33.34 0.2M
2024-04-04 33.44 33.93 32.91 33.01 0.3M
2024-04-03 32.87 33.52 32.81 32.93 0.2M
2024-04-02 33.95 34.32 32.83 33.09 0.4M
2024-04-01 34.60 35.02 34.25 34.37 0.2M
2024-03-28 34.30 34.89 34.10 34.44 0.3M
2024-03-27 34.06 34.43 34.00 34.07 0.4M
2024-03-26 34.26 34.27 33.72 33.72 0.5M
2024-03-25 34.68 34.68 33.87 34.05 0.3M
2024-03-22 34.20 34.98 33.88 34.41 0.3M
2024-03-21 33.26 34.12 33.26 34.04 0.3M
2024-03-20 32.52 33.52 32.48 33.26 0.3M
2024-03-19 32.40 32.76 31.63 32.62 0.3M
2024-03-18 32.16 32.43 31.61 32.29 0.5M
2024-03-15 31.45 32.54 31.45 32.01 0.9M
2024-03-14 31.90 32.21 31.69 31.97 0.5M
2024-03-13 31.58 32.48 31.51 32.08 0.9M
2024-03-12 31.66 32.26 31.30 31.95 0.4M
2024-03-11 31.96 32.25 30.77 31.75 0.5M
2024-03-08 32.19 32.98 31.92 32.04 0.5M
2024-03-07 32.08 32.31 31.12 31.39 0.4M
2024-03-06 32.51 32.76 31.16 31.87 0.5M
2024-03-05 31.66 32.71 31.66 32.15 0.5M
2024-03-04 31.29 31.89 31.26 31.83 0.4M
2024-03-01 30.90 31.50 30.43 31.40 0.4M
2024-02-29 29.83 31.15 29.83 30.87 0.6M
2024-02-28 29.85 30.32 29.39 29.40 0.4M
2024-02-27 29.00 30.44 29.00 30.16 0.3M
2024-02-26 29.52 30.14 29.26 29.30 0.4M
2024-02-23 28.62 29.97 28.55 29.78 0.5M
2024-02-22 31.35 31.95 27.84 28.61 1.2M
2024-02-21 30.38 32.49 29.14 31.85 1.5M
2024-02-20 30.48 32.34 30.48 32.26 0.8M
2024-02-16 31.76 31.76 30.81 31.11 0.6M
2024-02-15 33.78 33.90 31.69 32.09 0.7M
2024-02-14 32.84 33.53 32.55 33.39 0.5M
2024-02-13 31.87 32.30 31.36 32.28 0.5M
2024-02-12 33.17 33.83 33.13 33.39 0.3M
2024-02-09 32.38 33.19 32.14 33.09 0.3M
2024-02-08 31.55 32.37 31.51 32.37 0.2M
2024-02-07 31.62 31.85 31.25 31.48 0.2M
2024-02-06 30.80 31.65 30.62 31.63 0.2M
2024-02-05 30.19 30.95 29.77 30.81 0.3M
2024-02-02 31.09 31.44 30.67 30.71 0.4M
2024-02-01 30.73 31.66 30.30 31.64 0.5M
2024-01-31 31.56 31.73 30.53 30.64 0.3M
2024-01-30 32.15 32.27 30.88 31.42 0.6M
2024-01-29 31.79 32.72 31.65 32.55 0.5M
2024-01-26 31.36 32.48 31.29 31.85 0.4M
2024-01-25 30.88 31.21 30.59 31.20 0.2M
2024-01-24 31.26 31.26 30.17 30.32 0.2M
2024-01-23 30.95 31.43 30.31 30.68 0.2M
2024-01-22 30.12 30.87 30.01 30.51 0.4M
2024-01-19 29.73 29.80 29.08 29.69 0.3M
2024-01-18 29.36 29.59 28.63 29.55 0.3M
2024-01-17 28.85 29.33 28.67 29.11 0.2M
2024-01-16 29.39 29.52 28.88 29.40 0.3M
2024-01-12 29.96 30.36 29.38 29.66 0.3M
2024-01-11 30.40 30.40 29.47 29.76 0.2M
2024-01-10 29.37 30.53 29.37 30.44 0.3M
2024-01-09 29.73 29.81 29.37 29.47 0.3M
2024-01-08 30.12 30.42 29.79 30.39 0.3M
2024-01-05 29.91 30.49 29.90 30.25 0.2M
2024-01-04 30.52 30.90 30.11 30.27 0.3M
2024-01-03 30.86 31.09 30.32 30.53 0.4M
2024-01-02 31.26 31.50 30.66 31.26 0.4M