39,300€
-1,75%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -0,50% | 39,00 |
| 13.10.2025 | 38,60 | 40,20 | 38,60 | 40,20 | 3,08% | 1.702,00 |
| 10.10.2025 | 39,20 | 39,20 | 38,60 | 39,00 | -2,50% | 1.309,00 |
| 09.10.2025 | 39,20 | 40,00 | 39,20 | 40,00 | 1,01% | 2.875,00 |
| 08.10.2025 | 40,40 | 40,40 | 39,20 | 39,60 | 0,00% | 1.867,00 |
| 07.10.2025 | 40,00 | 40,40 | 39,40 | 39,60 | 0,51% | 1.251,00 |
| 06.10.2025 | 39,80 | 39,80 | 39,00 | 39,40 | -0,51% | 429,00 |
| 03.10.2025 | 39,40 | 39,80 | 39,40 | 39,60 | 2,06% | 1.214,00 |
| 02.10.2025 | 38,40 | 39,00 | 38,40 | 38,80 | 1,04% | 1.079,00 |
| 01.10.2025 | 37,20 | 38,40 | 37,00 | 38,40 | 0,00% | 298,00 |
| 30.09.2025 | 37,80 | 39,60 | 35,40 | 38,40 | 4,35% | 1.884,00 |
| 29.09.2025 | 36,00 | 37,00 | 35,80 | 36,80 | 2,22% | 3.652,00 |
| 26.09.2025 | 35,40 | 36,20 | 35,40 | 36,00 | 3,45% | 3.379,00 |
| 25.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 500,00 |
| 24.09.2025 | 34,80 | 35,60 | 34,80 | 35,00 | 0,57% | 4.110,00 |
| 23.09.2025 | 35,80 | 35,80 | 34,80 | 34,80 | -2,25% | 1.031,00 |
| 22.09.2025 | 35,60 | 35,60 | 35,40 | 35,60 | -2,73% | 1.012,00 |
| 19.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 500,00 |
| 18.09.2025 | 35,60 | 36,60 | 35,60 | 36,60 | 2,23% | 2.519,00 |
| 17.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | 600,00 |
| 15.09.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | 1.025,00 |
| 12.09.2025 | 36,60 | 36,60 | 35,80 | 35,80 | -2,45% | 2.665,00 |
| 10.09.2025 | 36,70 | 36,70 | 36,50 | 36,70 | 0,00% | - |
| 09.09.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,54% | - |
| 08.09.2025 | 37,10 | 37,30 | 36,70 | 36,90 | -2,38% | - |
| 05.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 159,00 |
| 04.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 250,00 |
| 03.09.2025 | 37,80 | 38,20 | 37,80 | 38,20 | -0,52% | 78,00 |
| 02.09.2025 | 39,40 | 39,40 | 38,40 | 38,40 | -2,54% | 330,00 |
| 01.09.2025 | 39,60 | 39,60 | 39,40 | 39,40 | 0,00% | 7,00 |
| 29.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 80,00 |
| 28.08.2025 | 40,20 | 40,20 | 39,60 | 39,60 | -1,25% | 103,00 |
| 27.08.2025 | 39,10 | 40,30 | 39,10 | 40,10 | 2,30% | - |
| 26.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | 100,00 |
| 25.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 3,00 |
| 22.08.2025 | 39,60 | 40,00 | 39,60 | 40,00 | 3,90% | 300,00 |
| 21.08.2025 | 38,30 | 38,50 | 37,90 | 38,50 | -0,26% | - |
| 20.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | 25,00 |
| 19.08.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 0,00% | 50,00 |
| 18.08.2025 | 39,20 | 39,20 | 39,00 | 39,20 | 0,26% | 476,00 |
| 15.08.2025 | 38,90 | 39,30 | 38,50 | 39,10 | -0,26% | - |
| 14.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | 107,00 |
| 13.08.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 2,65% | 234,00 |
| 12.08.2025 | 37,40 | 38,00 | 37,40 | 37,80 | 1,34% | 125,00 |
| 11.08.2025 | 37,70 | 38,30 | 37,30 | 37,30 | -1,06% | - |
| 08.08.2025 | 37,50 | 37,90 | 37,10 | 37,70 | 1,07% | - |
| 07.08.2025 | 38,10 | 38,50 | 36,90 | 37,30 | -1,84% | - |
| 06.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | 22,00 |
| 05.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 340,00 |
| 04.08.2025 | 40,00 | 40,60 | 38,80 | 39,00 | -5,34% | 160,00 |
| 01.08.2025 | 41,80 | 41,80 | 41,20 | 41,20 | -3,74% | 733,00 |
| 31.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | 35,00 |
| 30.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 44,00 |
| 29.07.2025 | 43,00 | 43,00 | 42,40 | 43,00 | -1,38% | 30,00 |
| 28.07.2025 | 43,80 | 43,80 | 43,60 | 43,60 | 0,00% | 72,00 |
| 25.07.2025 | 42,40 | 43,60 | 42,40 | 43,60 | 2,83% | 148,00 |
| 24.07.2025 | 41,60 | 42,60 | 41,60 | 42,40 | 1,19% | 1.012,00 |
| 23.07.2025 | 41,90 | 42,10 | 41,50 | 41,90 | 1,70% | - |
| 22.07.2025 | 41,00 | 41,80 | 40,80 | 41,20 | 0,98% | 2.642,00 |
| 21.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | 225,00 |
| 18.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 33,00 |
| 17.07.2025 | 41,80 | 42,00 | 41,80 | 42,00 | 0,96% | 35,00 |
| 16.07.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 0,48% | 282,00 |
| 15.07.2025 | 41,80 | 42,20 | 41,40 | 41,40 | -2,36% | 591,00 |
| 14.07.2025 | 42,20 | 42,40 | 42,20 | 42,40 | -0,47% | 7,00 |
| 11.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | 55,00 |
| 10.07.2025 | 43,80 | 44,00 | 43,20 | 43,20 | -1,37% | 155,00 |
| 09.07.2025 | 45,20 | 45,20 | 43,80 | 43,80 | -3,95% | 520,00 |
| 08.07.2025 | 43,80 | 45,80 | 43,80 | 45,60 | 4,11% | 186,00 |
| 07.07.2025 | 46,20 | 46,40 | 43,80 | 43,80 | -4,78% | 1.731,00 |
| 04.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 2,00 |
| 03.07.2025 | 46,00 | 46,40 | 45,80 | 46,20 | -0,43% | 185,00 |
| 02.07.2025 | 47,40 | 47,40 | 46,00 | 46,40 | -1,28% | 663,00 |
| 01.07.2025 | 52,50 | 53,00 | 47,00 | 47,00 | -13,76% | 2.649,00 |
| 30.06.2025 | 56,00 | 56,00 | 54,00 | 54,50 | -0,91% | 619,00 |
| 27.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,38% | 93,00 |
| 26.06.2025 | 54,25 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 25.06.2025 | 55,75 | 55,75 | 54,25 | 54,25 | -2,69% | - |
| 24.06.2025 | 55,75 | 55,75 | 55,25 | 55,75 | 1,83% | - |
| 23.06.2025 | 54,25 | 54,75 | 54,25 | 54,75 | 1,86% | - |
| 20.06.2025 | 54,25 | 55,25 | 53,75 | 53,75 | -0,92% | - |
| 19.06.2025 | 54,75 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 18.06.2025 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 17.06.2025 | 54,75 | 55,75 | 54,25 | 55,25 | 3,27% | - |
| 16.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,38% | 113,00 |
| 13.06.2025 | 54,25 | 54,75 | 53,75 | 54,25 | -1,36% | - |
| 12.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | 4,00 |
| 11.06.2025 | 56,00 | 56,00 | 55,50 | 55,50 | -0,89% | 3,00 |
| 10.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | 1,00 |
| 09.06.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,44% | 1,00 |
| 06.06.2025 | 55,75 | 56,25 | 55,75 | 56,25 | 0,90% | - |
| 05.06.2025 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 04.06.2025 | 55,25 | 55,75 | 54,75 | 55,25 | 1,38% | - |
| 03.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | 260,00 |
| 02.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,46% | 110,00 |
| 30.05.2025 | 53,75 | 54,25 | 53,25 | 54,25 | -0,46% | - |
| 29.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | 65,00 |
| 28.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,46% | 110,00 |
| 27.05.2025 | 54,25 | 54,75 | 54,25 | 54,75 | 0,46% | - |
| 26.05.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 1,87% | 105,00 |