Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Progyny Inc | PGNY | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
24,23 | 23,90 | 27,91 | 27,53 | 32,50 |
PGNY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 32,46 | 33,84 | 23,90 | 32,45 | 1.132.598 | -4,63 | -14,26% |
1 Monat | 34,89 | 34,915 | 23,90 | 32,53 | 835.577 | -7,06 | -20,24% |
3 Monate | 41,32 | 42,08 | 23,90 | 35,28 | 924.284 | -13,49 | -32,65% |
6 Monate | 29,60 | 42,08 | 23,90 | 35,76 | 789.094 | -1,77 | -5,98% |
1 Jahr | 38,55 | 44,95 | 23,90 | 36,08 | 761.110 | -10,72 | -27,81% |
3 Jahre | 52,49 | 68,32 | 23,90 | 41,28 | 811.853 | -24,66 | -46,98% |
5 Jahre | 15,02 | 68,32 | 14,9905 | 38,31 | 810.512 | 12,81 | 85,29% |
PGNY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 27,53 | -4,97 | -15,29% | 24,23 | 27,91 | 23,90 | 8.997.128 |
10 Mai 2024 | 32,50 | 0,34 | 1,06% | 32,16 | 32,57 | 31,95 | 1.648.743 |
09 Mai 2024 | 32,16 | -0,90 | -2,72% | 32,76 | 32,99 | 32,13 | 1.145.924 |
08 Mai 2024 | 33,06 | 0,66 | 2,04% | 32,25 | 33,84 | 32,195 | 1.344.477 |
07 Mai 2024 | 32,40 | 0,68 | 2,14% | 32,05 | 32,605 | 32,03 | 763.409 |
04 Mai 2024 | 31,72 | -0,35 | -1,09% | 32,46 | 32,62 | 31,42 | 760.436 |
03 Mai 2024 | 32,07 | -0,22 | -0,68% | 32,45 | 32,80 | 31,586 | 889.785 |
02 Mai 2024 | 32,29 | 0,23 | 0,72% | 31,95 | 32,715 | 31,82 | 1.001.640 |
01 Mai 2024 | 32,06 | -0,48 | -1,48% | 32,24 | 32,92 | 32,05 | 714.301 |
30 Apr 2024 | 32,54 | 0,50 | 1,56% | 32,25 | 32,819 | 32,15 | 546.094 |
27 Apr 2024 | 32,04 | -0,46 | -1,42% | 32,46 | 32,70 | 31,99 | 583.458 |
26 Apr 2024 | 32,50 | -0,10 | -0,31% | 32,31 | 32,65 | 32,08 | 588.653 |
25 Apr 2024 | 32,60 | 0,20 | 0,62% | 32,30 | 32,61 | 32,00 | 759.132 |
24 Apr 2024 | 32,40 | -0,66 | -2,00% | 33,07 | 33,295 | 32,34 | 625.285 |
23 Apr 2024 | 33,06 | 0,36 | 1,10% | 32,80 | 33,36 | 32,66 | 663.390 |
20 Apr 2024 | 32,70 | 0,82 | 2,57% | 31,88 | 32,76 | 31,88 | 1.132.202 |
19 Apr 2024 | 31,88 | -0,87 | -2,66% | 32,77 | 33,50 | 31,80 | 1.295.908 |
18 Apr 2024 | 32,75 | -0,64 | -1,92% | 33,62 | 33,7575 | 32,70 | 637.559 |
17 Apr 2024 | 33,39 | -0,42 | -1,24% | 33,70 | 33,85 | 33,29 | 629.840 |
16 Apr 2024 | 33,81 | -0,39 | -1,14% | 34,40 | 34,40 | 33,60 | 627.213 |
13 Apr 2024 | 34,20 | -0,77 | -2,20% | 34,89 | 34,915 | 34,04 | 368.354 |
12 Apr 2024 | 34,97 | 0,14 | 0,40% | 35,00 | 35,385 | 34,58 | 466.755 |