25,345€
1,14%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,00 | 25,30 | 24,30 | 24,88 | -0,81% | - |
| 04.05.2026 | 24,60 | 25,59 | 24,50 | 25,08 | 5,67% | - |
| 30.04.2026 | 23,13 | 23,89 | 22,61 | 23,74 | 1,68% | 1.950,00 |
| 29.04.2026 | 23,60 | 23,94 | 23,23 | 23,35 | -1,66% | - |
| 28.04.2026 | 23,50 | 24,28 | 23,30 | 23,74 | 1,51% | - |
| 27.04.2026 | 23,00 | 23,79 | 22,93 | 23,39 | 0,72% | - |
| 24.04.2026 | 23,40 | 23,84 | 22,92 | 23,22 | -1,18% | 61,00 |
| 23.04.2026 | 25,60 | 25,90 | 23,10 | 23,50 | -9,49% | 90,00 |
| 22.04.2026 | 25,60 | 26,20 | 25,57 | 25,96 | 1,24% | - |
| 21.04.2026 | 26,60 | 27,10 | 25,55 | 25,65 | -3,70% | 480,00 |
| 20.04.2026 | 26,10 | 27,35 | 26,10 | 26,63 | 1,25% | 1.384,00 |
| 17.04.2026 | 25,60 | 26,46 | 25,58 | 26,30 | 2,96% | - |
| 16.04.2026 | 25,05 | 25,81 | 24,77 | 25,55 | 1,92% | - |
| 15.04.2026 | 23,90 | 25,19 | 23,90 | 25,07 | 4,88% | - |
| 14.04.2026 | 23,40 | 24,29 | 23,40 | 23,90 | 1,36% | - |
| 13.04.2026 | 22,70 | 23,70 | 22,68 | 23,58 | 3,63% | 2.125,00 |
| 10.04.2026 | 23,40 | 23,50 | 22,63 | 22,75 | -2,92% | - |
| 09.04.2026 | 24,70 | 24,70 | 23,03 | 23,44 | -4,88% | - |
| 08.04.2026 | 25,50 | 25,70 | 24,20 | 24,64 | -1,61% | - |
| 07.04.2026 | 24,50 | 25,14 | 24,28 | 25,04 | 12,17% | 565,00 |
| 02.04.2026 | 21,20 | 22,60 | 20,80 | 22,33 | 3,24% | - |
| 01.04.2026 | 22,20 | 22,49 | 20,55 | 21,63 | -2,54% | 329,00 |
| 31.03.2026 | 24,90 | 25,20 | 21,49 | 22,19 | -12,00% | 751,00 |
| 30.03.2026 | 24,20 | 26,30 | 23,92 | 25,22 | 5,01% | 868,00 |
| 27.03.2026 | 25,33 | 25,42 | 23,90 | 24,01 | -5,25% | 60,00 |
| 26.03.2026 | 23,65 | 25,40 | 23,40 | 25,34 | 7,21% | 80,00 |
| 25.03.2026 | 25,10 | 25,80 | 23,22 | 23,64 | -4,83% | 40,00 |
| 24.03.2026 | 27,10 | 27,10 | 24,41 | 24,84 | -7,81% | 28,00 |
| 23.03.2026 | 27,10 | 28,00 | 26,52 | 26,94 | -0,54% | 20,00 |
| 20.03.2026 | 27,40 | 28,00 | 26,75 | 27,09 | -1,49% | 213,00 |
| 19.03.2026 | 27,80 | 28,57 | 27,42 | 27,50 | -1,57% | - |
| 18.03.2026 | 29,20 | 29,30 | 27,89 | 27,94 | -4,13% | - |
| 17.03.2026 | 29,30 | 30,17 | 29,10 | 29,15 | -0,43% | - |
| 16.03.2026 | 30,70 | 30,70 | 29,20 | 29,27 | -2,43% | 17,00 |
| 13.03.2026 | 30,80 | 31,85 | 29,89 | 30,00 | -3,21% | 105,00 |
| 12.03.2026 | 31,40 | 31,99 | 30,71 | 31,00 | -1,48% | - |
| 11.03.2026 | 32,20 | 33,24 | 31,39 | 31,46 | -2,61% | - |
| 10.03.2026 | 33,40 | 33,70 | 31,71 | 32,30 | -3,18% | 96,00 |
| 09.03.2026 | 33,70 | 34,01 | 32,71 | 33,36 | -1,90% | 72,00 |
| 06.03.2026 | 34,20 | 34,33 | 33,27 | 34,01 | -0,48% | - |
| 05.03.2026 | 33,30 | 34,41 | 33,10 | 34,17 | 2,68% | - |
| 04.03.2026 | 33,30 | 33,72 | 32,98 | 33,28 | -0,55% | - |
| 03.03.2026 | 32,70 | 34,27 | 31,72 | 33,46 | 1,51% | - |
| 02.03.2026 | 35,10 | 35,77 | 32,02 | 32,97 | -6,69% | 677,00 |
| 27.02.2026 | 35,50 | 35,72 | 34,65 | 35,33 | -1,06% | - |
| 26.02.2026 | 34,70 | 36,08 | 34,70 | 35,71 | 2,68% | - |
| 25.02.2026 | 35,10 | 35,88 | 34,60 | 34,77 | -1,34% | 52,00 |
| 24.02.2026 | 34,80 | 36,62 | 33,81 | 35,25 | 1,31% | - |
| 23.02.2026 | 34,30 | 35,13 | 32,75 | 34,79 | 1,46% | - |
| 20.02.2026 | 31,00 | 35,57 | 30,79 | 34,29 | 10,92% | 30,00 |
| 19.02.2026 | 30,20 | 31,04 | 30,04 | 30,91 | 1,74% | - |
| 18.02.2026 | 29,70 | 30,57 | 29,29 | 30,39 | 2,65% | 120,00 |
| 17.02.2026 | 30,90 | 30,90 | 29,30 | 29,60 | -4,21% | 342,00 |
| 16.02.2026 | 30,80 | 30,90 | 30,80 | 30,90 | 0,32% | - |
| 13.02.2026 | 30,00 | 31,30 | 29,80 | 30,80 | 2,67% | 90,00 |
| 12.02.2026 | 34,70 | 34,70 | 29,70 | 30,00 | -13,29% | 64,00 |
| 11.02.2026 | 37,10 | 37,50 | 34,30 | 34,60 | -6,74% | - |
| 10.02.2026 | 36,10 | 37,50 | 35,90 | 37,10 | 2,77% | 3.000,00 |
| 09.02.2026 | 36,20 | 36,30 | 35,30 | 36,10 | -0,55% | - |
| 06.02.2026 | 35,00 | 36,50 | 35,00 | 36,30 | 3,42% | - |
| 05.02.2026 | 34,50 | 35,70 | 34,30 | 35,10 | 1,45% | - |
| 04.02.2026 | 33,90 | 35,10 | 33,20 | 34,60 | 2,37% | - |
| 03.02.2026 | 34,70 | 34,90 | 33,30 | 33,80 | -2,87% | - |
| 02.02.2026 | 34,30 | 35,70 | 34,10 | 34,80 | 0,58% | 1.686,00 |
| 30.01.2026 | 33,10 | 34,90 | 32,90 | 34,60 | 4,22% | - |
| 29.01.2026 | 34,50 | 34,90 | 32,60 | 33,20 | -4,05% | 30,00 |
| 28.01.2026 | 34,70 | 35,40 | 34,30 | 34,60 | 0,00% | - |
| 27.01.2026 | 36,00 | 36,10 | 34,40 | 34,60 | -4,16% | 2.121,00 |
| 26.01.2026 | 35,70 | 36,60 | 35,70 | 36,10 | 0,84% | 294,00 |
| 23.01.2026 | 36,50 | 37,10 | 35,80 | 35,80 | -1,38% | 20,00 |
| 22.01.2026 | 36,70 | 37,40 | 36,10 | 36,30 | -0,82% | - |
| 21.01.2026 | 35,10 | 40,40 | 34,90 | 36,60 | 3,39% | 821,00 |
| 20.01.2026 | 34,10 | 37,30 | 32,80 | 35,40 | 3,51% | 3.140,00 |
| 19.01.2026 | 34,50 | 34,50 | 34,10 | 34,20 | -1,16% | - |
| 16.01.2026 | 35,20 | 35,40 | 33,50 | 34,60 | -1,70% | 615,00 |
| 15.01.2026 | 35,50 | 36,10 | 35,10 | 35,20 | -1,12% | - |
| 14.01.2026 | 36,10 | 36,50 | 35,10 | 35,60 | -1,93% | 54,00 |
| 13.01.2026 | 37,50 | 37,60 | 36,10 | 36,30 | -3,20% | 12,00 |
| 12.01.2026 | 36,10 | 37,70 | 35,90 | 37,50 | 3,02% | - |
| 09.01.2026 | 36,00 | 36,70 | 35,90 | 36,40 | 0,83% | - |
| 08.01.2026 | 36,70 | 36,70 | 35,80 | 36,10 | -1,63% | - |
| 07.01.2026 | 35,40 | 36,80 | 35,40 | 36,70 | 3,09% | - |
| 06.01.2026 | 34,60 | 36,00 | 34,50 | 35,60 | 2,30% | - |
| 05.01.2026 | 35,10 | 35,30 | 34,10 | 34,80 | -0,85% | 130,00 |
| 02.01.2026 | 36,50 | 36,80 | 34,50 | 35,10 | -5,39% | - |
| 30.12.2025 | 36,90 | 37,10 | 36,90 | 37,10 | 0,27% | - |
| 29.12.2025 | 36,90 | 37,20 | 36,50 | 37,00 | 1,93% | - |
| 23.12.2025 | 36,50 | 36,80 | 35,80 | 36,30 | -0,82% | 510,00 |
| 22.12.2025 | 36,70 | 37,30 | 36,40 | 36,60 | -0,27% | - |
| 19.12.2025 | 36,90 | 37,10 | 36,20 | 36,70 | -1,08% | - |
| 18.12.2025 | 37,10 | 37,60 | 36,70 | 37,10 | 0,00% | 3.280,00 |
| 17.12.2025 | 37,00 | 37,70 | 36,80 | 37,10 | 0,27% | 550,00 |
| 16.12.2025 | 37,30 | 37,30 | 36,50 | 37,00 | -1,07% | - |
| 15.12.2025 | 38,00 | 38,30 | 37,10 | 37,40 | -1,84% | - |
| 12.12.2025 | 38,60 | 38,60 | 37,80 | 38,10 | -1,04% | - |
| 11.12.2025 | 37,90 | 38,80 | 37,80 | 38,50 | 1,05% | 84,00 |
| 10.12.2025 | 38,10 | 38,70 | 37,70 | 38,10 | -0,26% | - |
| 09.12.2025 | 37,60 | 38,70 | 37,60 | 38,20 | 1,33% | 18,00 |
| 08.12.2025 | 37,30 | 38,30 | 37,30 | 37,70 | 0,80% | - |
| 05.12.2025 | 37,10 | 37,70 | 37,10 | 37,40 | 0,27% | - |