39,300€
-1,75%
Echtzeit-Aktienkurs Progress Software Corp
Bid:
Ask:
Aktienkurse zur Progress Software Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 285,00 |
| 11.11.2026 | 39,20 | 40,00 | 39,20 | 40,00 | 1,01% | 41,00 |
| 10.11.2026 | 39,70 | 39,80 | 39,60 | 39,60 | 0,51% | - |
| 09.11.2026 | 39,00 | 39,40 | 39,00 | 39,40 | -1,01% | 43,00 |
| 06.11.2026 | 39,60 | 39,80 | 39,40 | 39,80 | -1,49% | 5,00 |
| 05.11.2026 | 39,80 | 40,40 | 39,80 | 40,40 | -1,22% | 26,00 |
| 04.11.2026 | 39,30 | 40,90 | 39,30 | 40,90 | 2,51% | - |
| 03.11.2026 | 39,80 | 40,00 | 38,90 | 39,90 | -2,68% | - |
| 02.11.2026 | 40,20 | 41,00 | 40,20 | 41,00 | 1,99% | 83,00 |
| 30.10.2026 | 40,20 | 40,40 | 40,20 | 40,20 | 1,01% | 358,00 |
| 29.10.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 269,00 |
| 28.10.2026 | 40,60 | 40,60 | 39,20 | 39,40 | -5,52% | 349,00 |
| 27.10.2026 | 41,70 | 41,90 | 41,50 | 41,70 | 0,72% | - |
| 26.10.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | 5,00 |
| 23.10.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 11,00 |
| 22.10.2026 | 38,80 | 41,00 | 38,80 | 40,80 | 6,81% | 513,00 |
| 20.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,33% | 3,00 |
| 19.10.2026 | 36,50 | 38,10 | 35,90 | 37,70 | 9,59% | - |
| 14.10.2026 | 35,20 | 35,40 | 34,40 | 34,40 | -1,71% | 793,00 |
| 13.10.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | 733,00 |
| 12.10.2026 | 35,10 | 35,50 | 34,90 | 34,90 | 0,29% | - |
| 09.10.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | 38,00 |
| 08.10.2026 | 32,80 | 33,80 | 32,80 | 33,80 | 3,05% | 111,00 |
| 07.10.2026 | 33,20 | 33,40 | 32,80 | 32,80 | 0,61% | 160,00 |
| 06.10.2026 | 33,60 | 33,60 | 32,60 | 32,60 | -0,61% | 495,00 |
| 05.10.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 15,00 |
| 02.10.2026 | 32,40 | 33,00 | 31,80 | 32,60 | -1,81% | 2.372,00 |
| 01.10.2026 | 35,00 | 35,60 | 33,20 | 33,20 | -6,74% | 1.594,00 |
| 30.09.2026 | 35,00 | 35,60 | 34,80 | 35,60 | 2,89% | 618,00 |
| 29.09.2026 | 34,40 | 34,60 | 34,40 | 34,60 | 2,37% | 253,00 |
| 28.09.2026 | 34,80 | 34,80 | 33,40 | 33,80 | -3,98% | 276,00 |
| 25.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 2,00 |
| 24.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 20,00 |
| 23.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 592,00 |
| 22.09.2026 | 35,20 | 35,50 | 35,20 | 35,40 | 0,57% | - |
| 21.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 288,00 |
| 18.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | 163,00 |
| 17.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,35% | 288,00 |
| 16.09.2026 | 37,60 | 37,80 | 36,70 | 37,10 | -0,27% | - |
| 15.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 290,00 |
| 14.09.2026 | 34,60 | 37,60 | 34,60 | 37,60 | 8,67% | 671,00 |
| 11.09.2026 | 35,20 | 35,20 | 34,60 | 34,60 | -1,70% | 158,00 |
| 10.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 228,00 |
| 09.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 17,00 |
| 08.09.2026 | 37,40 | 37,40 | 36,00 | 36,00 | -4,76% | 316,00 |
| 07.09.2026 | 38,00 | 38,00 | 37,80 | 37,80 | 2,16% | 40,00 |
| 04.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -4,64% | 1,00 |
| 03.09.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 30,00 |
| 02.09.2026 | 39,00 | 39,00 | 38,00 | 38,00 | -3,55% | 235,00 |
| 01.09.2026 | 40,00 | 40,00 | 39,40 | 39,40 | -0,51% | 27,00 |
| 31.08.2026 | 38,60 | 39,60 | 38,40 | 39,60 | 2,06% | 349,00 |
| 28.08.2026 | 39,00 | 39,20 | 38,60 | 38,80 | 0,52% | 3.293,00 |
| 27.08.2026 | 37,50 | 38,60 | 37,30 | 38,60 | 4,32% | - |
| 26.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 278,00 |
| 25.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,33% | 2,00 |
| 24.08.2026 | 37,70 | 38,30 | 37,50 | 37,70 | -0,53% | - |
| 21.08.2026 | 37,00 | 37,90 | 36,50 | 37,90 | 2,99% | - |
| 20.08.2026 | 37,60 | 37,60 | 36,80 | 36,80 | -2,13% | 532,00 |
| 19.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,35% | 1.128,00 |
| 18.08.2026 | 36,90 | 38,00 | 36,90 | 37,10 | 0,82% | - |
| 17.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | 52,00 |
| 14.08.2026 | 38,60 | 39,00 | 37,80 | 37,80 | -2,33% | 804,00 |
| 13.08.2026 | 37,90 | 38,90 | 37,30 | 38,70 | 3,75% | - |
| 12.08.2026 | 37,20 | 37,50 | 37,10 | 37,30 | 0,54% | - |
| 11.08.2026 | 37,40 | 38,10 | 36,90 | 37,10 | -1,33% | - |
| 10.08.2026 | 37,00 | 37,80 | 37,00 | 37,60 | 0,00% | 54,00 |
| 07.08.2026 | 37,40 | 37,60 | 36,40 | 37,60 | 3,58% | 464,00 |
| 06.08.2026 | 36,70 | 36,70 | 35,70 | 36,30 | -1,09% | - |
| 05.08.2026 | 36,40 | 36,70 | 35,80 | 36,70 | 1,94% | - |
| 04.08.2026 | 36,00 | 36,20 | 35,40 | 36,00 | 2,27% | 1.117,00 |
| 03.08.2026 | 35,60 | 35,60 | 35,20 | 35,20 | 0,57% | 21,00 |
| 31.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 150,00 |
| 30.07.2026 | 37,20 | 37,20 | 34,80 | 34,80 | -6,45% | 247,00 |
| 29.07.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 2,76% | 71,00 |
| 28.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | 5,00 |
| 27.07.2026 | 35,20 | 35,20 | 35,00 | 35,00 | 7,03% | 82,00 |
| 24.07.2026 | 32,60 | 32,80 | 32,50 | 32,70 | 0,93% | - |
| 23.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -6,09% | 12,00 |
| 22.07.2026 | 34,50 | 34,90 | 34,50 | 34,50 | 1,47% | - |
| 21.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | 15,00 |
| 20.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 310,00 |
| 17.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | 6,00 |
| 16.07.2026 | 34,20 | 35,00 | 34,20 | 35,00 | 4,17% | 184,00 |
| 15.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 50,00 |
| 14.07.2026 | 33,20 | 33,20 | 32,80 | 32,80 | -1,80% | 513,00 |
| 13.07.2026 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | 141,00 |
| 10.07.2026 | 34,00 | 34,00 | 33,20 | 33,20 | -1,19% | 787,00 |
| 09.07.2026 | 32,80 | 33,60 | 32,80 | 33,60 | -0,59% | 323,00 |
| 08.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 40,00 |
| 07.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | 25,00 |
| 06.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 3,00 |
| 03.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 86,00 |
| 02.07.2026 | 34,20 | 34,60 | 33,20 | 33,20 | -3,49% | 129,00 |
| 01.07.2026 | 28,80 | 35,20 | 28,80 | 34,40 | 14,67% | 3.412,00 |
| 30.06.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 2,04% | 515,00 |
| 29.06.2026 | 29,60 | 29,60 | 29,40 | 29,40 | 10,53% | 355,00 |
| 26.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 88,00 |
| 25.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 230,00 |
| 24.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | 12,00 |
| 23.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 297,00 |