25,900€
-3,00%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 26,20 | 26,40 | 25,80 | 25,80 | -3,37% | 217,00 |
| 16.06.2026 | 26,90 | 26,90 | 26,50 | 26,70 | -0,37% | - |
| 15.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 185,00 |
| 12.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 624,00 |
| 11.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 4,00 |
| 10.06.2026 | 27,00 | 28,00 | 26,60 | 28,00 | 5,26% | 292,00 |
| 09.06.2026 | 27,00 | 27,00 | 26,60 | 26,60 | -1,85% | 252,00 |
| 08.06.2026 | 27,10 | 27,50 | 26,90 | 27,10 | -1,09% | - |
| 05.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 176,00 |
| 04.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 183,00 |
| 03.06.2026 | 29,40 | 29,40 | 27,40 | 27,40 | -6,16% | 1.086,00 |
| 02.06.2026 | 30,20 | 30,20 | 29,20 | 29,20 | -3,31% | 424,00 |
| 01.06.2026 | 28,20 | 30,20 | 28,20 | 30,20 | 7,09% | 1.714,00 |
| 29.05.2026 | 26,40 | 28,20 | 26,40 | 28,20 | 6,82% | 577,00 |
| 28.05.2026 | 25,80 | 26,40 | 25,60 | 26,40 | 4,35% | 269,00 |
| 27.05.2026 | 25,30 | 25,50 | 25,10 | 25,30 | 0,40% | - |
| 26.05.2026 | 25,60 | 25,60 | 25,20 | 25,20 | -2,70% | 353,00 |
| 25.05.2026 | 25,90 | 25,90 | 25,70 | 25,90 | 3,60% | - |
| 21.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | 208,00 |
| 20.05.2026 | 25,00 | 25,00 | 24,00 | 24,00 | -3,61% | 521,00 |
| 19.05.2026 | 25,10 | 25,90 | 24,90 | 24,90 | 0,00% | - |
| 18.05.2026 | 23,70 | 25,10 | 23,60 | 24,90 | 3,75% | - |
| 15.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | 5,00 |
| 14.05.2026 | 22,40 | 22,80 | 22,40 | 22,80 | -1,72% | 127,00 |
| 13.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 100,00 |
| 12.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 178,00 |
| 11.05.2026 | 25,20 | 25,20 | 24,00 | 24,00 | -1,64% | 310,00 |
| 08.05.2026 | 25,00 | 25,20 | 24,40 | 24,40 | -2,40% | 375,00 |
| 07.05.2026 | 24,00 | 25,40 | 24,00 | 25,00 | 3,31% | 1.363,00 |
| 06.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 3,00 |
| 05.05.2026 | 25,40 | 25,40 | 24,20 | 24,20 | -3,97% | 222,00 |
| 04.05.2026 | 25,40 | 25,40 | 25,20 | 25,20 | 9,57% | 153,00 |
| 30.04.2026 | 23,60 | 23,60 | 23,00 | 23,00 | -2,54% | 94,00 |
| 29.04.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 0,85% | 102,00 |
| 28.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 1,00 |
| 27.04.2026 | 23,20 | 23,60 | 23,00 | 23,60 | 3,51% | 129,00 |
| 24.04.2026 | 23,60 | 23,60 | 22,80 | 22,80 | -1,72% | 106,00 |
| 23.04.2026 | 25,80 | 25,80 | 23,20 | 23,20 | -10,77% | 622,00 |
| 22.04.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -2,26% | 83,00 |
| 21.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 42,00 |
| 20.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 183,00 |
| 17.04.2026 | 25,80 | 26,20 | 25,80 | 26,00 | 1,96% | 1.101,00 |
| 16.04.2026 | 25,10 | 25,70 | 24,70 | 25,50 | 3,66% | - |
| 15.04.2026 | 24,00 | 24,60 | 23,80 | 24,60 | 1,65% | 495,00 |
| 14.04.2026 | 23,60 | 24,20 | 23,60 | 24,20 | 6,14% | 6,00 |
| 13.04.2026 | 22,80 | 22,80 | 22,60 | 22,80 | 0,00% | 260,00 |
| 10.04.2026 | 23,40 | 23,40 | 22,80 | 22,80 | -3,39% | 435,00 |
| 09.04.2026 | 24,60 | 24,60 | 23,60 | 23,60 | -7,81% | 84,00 |
| 08.04.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 3,23% | 341,00 |
| 07.04.2026 | 24,40 | 24,80 | 24,40 | 24,80 | 10,71% | 829,00 |
| 02.04.2026 | 21,40 | 22,40 | 21,00 | 22,40 | 6,67% | 608,00 |
| 01.04.2026 | 22,20 | 22,20 | 21,00 | 21,00 | -2,78% | 899,00 |
| 31.03.2026 | 25,00 | 25,20 | 21,60 | 21,60 | -12,90% | 926,00 |
| 30.03.2026 | 24,20 | 24,80 | 24,00 | 24,80 | 2,90% | 1.725,00 |
| 27.03.2026 | 25,30 | 25,50 | 23,90 | 24,10 | -2,82% | - |
| 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 | 11,97% | 2.526,00 |
| 19.02.2026 | 30,30 | 31,10 | 30,10 | 30,90 | 2,32% | - |
| 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 |