24,100€
-5,12%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 23,60 | 24,80 | 23,60 | 24,80 | 3,33% | 4,00 |
| 25.03.2026 | 25,20 | 25,60 | 24,00 | 24,00 | -4,00% | 1.625,00 |
| 24.03.2026 | 26,80 | 26,80 | 25,00 | 25,00 | -7,41% | 1.155,00 |
| 23.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 218,00 |
| 20.03.2026 | 27,60 | 27,60 | 26,80 | 26,80 | -3,60% | 381,00 |
| 19.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 39,00 |
| 18.03.2026 | 29,40 | 29,40 | 28,40 | 28,40 | -3,07% | 161,00 |
| 17.03.2026 | 29,30 | 30,10 | 29,10 | 29,30 | -1,68% | - |
| 16.03.2026 | 30,60 | 30,60 | 29,80 | 29,80 | -1,32% | 382,00 |
| 13.03.2026 | 30,00 | 30,20 | 30,00 | 30,20 | -2,58% | 99,00 |
| 12.03.2026 | 31,40 | 31,60 | 31,00 | 31,00 | -3,73% | 270,00 |
| 11.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 7,00 |
| 10.03.2026 | 32,20 | 32,20 | 31,80 | 31,80 | -3,64% | 153,00 |
| 09.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | 100,00 |
| 06.03.2026 | 34,40 | 34,40 | 34,20 | 34,20 | 2,70% | 3,00 |
| 05.03.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -0,89% | - |
| 04.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 62,00 |
| 03.03.2026 | 32,00 | 33,40 | 31,80 | 33,40 | -5,11% | 203,00 |
| 02.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 1,00 |
| 27.02.2026 | 34,60 | 35,40 | 34,60 | 35,40 | 1,72% | 25,00 |
| 26.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | 1,00 |
| 25.02.2026 | 35,40 | 35,60 | 35,40 | 35,60 | 2,30% | 411,00 |
| 24.02.2026 | 35,00 | 35,40 | 34,80 | 34,80 | 2,96% | 1.724,00 |
| 23.02.2026 | 34,20 | 34,60 | 33,80 | 33,80 | -2,31% | 320,00 |
| 20.02.2026 | 31,00 | 35,00 | 31,00 | 34,60 | 14,57% | 2.526,00 |
| 18.02.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 2,03% | 152,00 |
| 17.02.2026 | 30,80 | 30,80 | 29,60 | 29,60 | -3,90% | 443,00 |
| 16.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 26,00 |
| 13.02.2026 | 30,40 | 30,60 | 30,20 | 30,60 | -0,65% | 2.004,00 |
| 12.02.2026 | 32,20 | 32,20 | 30,80 | 30,80 | -12,00% | 97,00 |
| 11.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -5,15% | 100,00 |
| 10.02.2026 | 36,10 | 37,50 | 35,90 | 36,90 | 1,65% | - |
| 09.02.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 1,40% | - |
| 06.02.2026 | 35,60 | 35,80 | 35,60 | 35,80 | 4,07% | 61,00 |
| 05.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 1,00 |
| 04.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 294,00 |
| 03.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 5,00 |
| 02.02.2026 | 34,40 | 34,60 | 34,40 | 34,60 | 4,85% | 374,00 |
| 30.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 100,00 |
| 29.01.2026 | 33,60 | 33,60 | 33,00 | 33,00 | -4,90% | 95,00 |
| 28.01.2026 | 34,70 | 35,30 | 34,70 | 34,70 | -0,29% | - |
| 27.01.2026 | 35,80 | 35,80 | 34,80 | 34,80 | -3,33% | 1.709,00 |
| 26.01.2026 | 35,80 | 36,00 | 35,80 | 36,00 | -0,55% | 154,00 |
| 23.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 51,00 |
| 22.01.2026 | 36,60 | 36,80 | 36,40 | 36,40 | -1,09% | 214,00 |
| 21.01.2026 | 35,20 | 40,40 | 35,00 | 36,80 | 10,18% | 3.488,00 |
| 20.01.2026 | 33,60 | 33,60 | 33,40 | 33,40 | -3,47% | 139,00 |
| 19.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | 130,00 |
| 16.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 120,00 |
| 15.01.2026 | 35,60 | 35,60 | 35,20 | 35,20 | -1,68% | 430,00 |
| 14.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | 180,00 |
| 13.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,35% | 2,00 |
| 12.01.2026 | 36,10 | 37,10 | 35,90 | 37,10 | 1,92% | - |
| 09.01.2026 | 36,20 | 36,40 | 36,00 | 36,40 | 1,11% | 121,00 |
| 07.01.2026 | 35,40 | 36,00 | 35,40 | 36,00 | 4,05% | 290,00 |
| 06.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 150,00 |
| 05.01.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 144,00 |
| 02.01.2026 | 36,80 | 36,80 | 35,20 | 35,20 | -4,35% | 816,00 |
| 29.12.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 1,10% | 199,00 |
| 23.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 125,00 |
| 22.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 91,00 |
| 19.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 6,00 |
| 18.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 42,00 |
| 17.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | 1,00 |
| 15.12.2025 | 38,20 | 38,20 | 37,20 | 37,40 | -2,09% | 215,00 |
| 12.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 1,00 |
| 11.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 123,00 |
| 10.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 157,00 |
| 08.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 50,00 |
| 05.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | 162,00 |
| 04.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 246,00 |
| 03.12.2025 | 37,00 | 37,00 | 36,80 | 37,00 | 2,21% | 156,00 |
| 02.12.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 1,69% | 80,00 |
| 01.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | 2,00 |
| 28.11.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,56% | - |
| 27.11.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,84% | - |
| 26.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 28,00 |
| 25.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | 24,00 |
| 24.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,03% | 243,00 |
| 21.11.2025 | 34,50 | 34,70 | 34,30 | 34,50 | 0,88% | - |
| 20.11.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -1,16% | 170,00 |
| 19.11.2025 | 34,60 | 34,60 | 34,40 | 34,60 | 1,17% | 159,00 |
| 18.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | 114,00 |
| 17.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 1.000,00 |
| 14.11.2025 | 36,30 | 36,30 | 35,70 | 35,80 | -2,19% | - |
| 13.11.2025 | 37,10 | 37,10 | 36,60 | 36,60 | -1,61% | - |
| 11.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 6,00 |
| 10.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 75,00 |
| 05.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 1,00 |
| 03.11.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 0,55% | 97,00 |
| 31.10.2025 | 36,20 | 36,40 | 36,20 | 36,40 | -1,09% | 257,00 |
| 30.10.2025 | 37,00 | 37,00 | 36,80 | 36,80 | -4,17% | 606,00 |
| 29.10.2025 | 39,40 | 39,40 | 38,20 | 38,40 | -2,78% | 268,00 |
| 28.10.2025 | 39,30 | 39,50 | 38,90 | 39,50 | -0,75% | - |
| 27.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | 151,00 |
| 24.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 154,00 |
| 23.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 100,00 |
| 22.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 11,00 |
| 21.10.2025 | 38,80 | 39,80 | 38,80 | 39,80 | 3,11% | 542,00 |
| 20.10.2025 | 39,00 | 39,00 | 38,60 | 38,60 | 0,52% | 102,00 |