39,200€
-3,45%
Echtzeit-Aktienkurs Progress Software Corp
Bid:
Ask:
Aktienkurse zur Progress Software Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,00 | 40,20 | 39,20 | 39,20 | -3,45% | - |
| 11.11.2026 | 39,20 | 40,60 | 39,20 | 40,60 | 3,57% | - |
| 10.11.2026 | 39,70 | 39,80 | 38,90 | 39,20 | -1,01% | 420,00 |
| 09.11.2026 | 39,10 | 40,20 | 38,70 | 39,60 | 1,54% | - |
| 06.11.2026 | 39,40 | 40,10 | 38,90 | 39,00 | -1,52% | 260,00 |
| 05.11.2026 | 40,20 | 40,80 | 39,50 | 39,60 | -1,98% | 40,00 |
| 04.11.2026 | 39,40 | 41,00 | 39,30 | 40,40 | 2,02% | - |
| 03.11.2026 | 40,00 | 40,20 | 38,80 | 39,60 | -1,49% | - |
| 02.11.2026 | 40,20 | 41,60 | 39,90 | 40,20 | -0,50% | - |
| 30.10.2026 | 40,20 | 40,80 | 39,90 | 40,40 | 1,00% | 44,00 |
| 29.10.2026 | 40,00 | 40,30 | 38,80 | 40,00 | 1,52% | - |
| 28.10.2026 | 40,30 | 41,00 | 38,80 | 39,40 | -2,96% | - |
| 27.10.2026 | 41,50 | 41,90 | 40,40 | 40,60 | -1,46% | 182,00 |
| 26.10.2026 | 41,60 | 41,90 | 41,00 | 41,20 | 0,49% | - |
| 23.10.2026 | 40,90 | 41,60 | 40,40 | 41,00 | 0,00% | - |
| 22.10.2026 | 38,70 | 41,40 | 38,70 | 41,00 | 5,13% | 1.032,00 |
| 21.10.2026 | 38,80 | 39,10 | 37,90 | 39,00 | 0,52% | - |
| 20.10.2026 | 37,70 | 39,10 | 37,40 | 38,80 | 2,65% | - |
| 19.10.2026 | 36,50 | 38,20 | 35,90 | 37,80 | 3,85% | 75,00 |
| 16.10.2026 | 36,20 | 36,60 | 35,10 | 36,40 | 0,00% | - |
| 15.10.2026 | 36,30 | 36,60 | 36,00 | 36,40 | 7,06% | - |
| 14.10.2026 | 35,00 | 35,60 | 34,00 | 34,00 | -3,41% | 280,00 |
| 13.10.2026 | 35,10 | 35,80 | 34,30 | 35,20 | 0,57% | 17,00 |
| 12.10.2026 | 35,00 | 35,70 | 34,50 | 35,00 | 1,74% | 380,00 |
| 09.10.2026 | 34,00 | 35,20 | 34,00 | 34,40 | 0,58% | - |
| 08.10.2026 | 33,20 | 34,30 | 32,80 | 34,20 | 3,64% | - |
| 07.10.2026 | 33,00 | 33,70 | 32,60 | 33,00 | 0,00% | 132,00 |
| 06.10.2026 | 33,30 | 33,90 | 32,40 | 33,00 | -0,60% | 192,00 |
| 05.10.2026 | 32,70 | 33,30 | 32,30 | 33,20 | 2,47% | 3.271,00 |
| 02.10.2026 | 32,50 | 33,50 | 31,80 | 32,40 | -1,22% | 5.582,00 |
| 01.10.2026 | 35,30 | 36,80 | 32,20 | 32,80 | -4,09% | 322,00 |
| 30.09.2026 | 34,80 | 35,90 | 34,00 | 34,20 | -1,72% | 1.510,00 |
| 29.09.2026 | 34,70 | 35,40 | 34,20 | 34,80 | 0,58% | - |
| 28.09.2026 | 35,90 | 35,90 | 33,00 | 34,60 | 0,00% | 12.500,00 |
| 25.09.2026 | 35,40 | 35,90 | 34,40 | 34,60 | -1,98% | - |
| 24.09.2026 | 35,90 | 36,60 | 35,10 | 35,30 | -2,22% | - |
| 23.09.2026 | 35,40 | 36,30 | 35,20 | 36,10 | 1,40% | - |
| 22.09.2026 | 35,30 | 35,90 | 34,60 | 35,60 | 1,14% | - |
| 21.09.2026 | 35,20 | 35,50 | 34,80 | 35,20 | 0,57% | - |
| 18.09.2026 | 35,70 | 35,90 | 34,50 | 35,00 | -1,69% | 1.375,00 |
| 17.09.2026 | 36,70 | 36,80 | 35,50 | 35,60 | -2,47% | - |
| 16.09.2026 | 37,80 | 37,80 | 36,10 | 36,50 | -3,44% | - |
| 15.09.2026 | 37,40 | 38,10 | 36,10 | 37,80 | 1,61% | - |
| 14.09.2026 | 34,60 | 38,10 | 34,50 | 37,20 | 8,14% | 9.144,00 |
| 11.09.2026 | 35,20 | 35,50 | 34,30 | 34,40 | -1,71% | - |
| 10.09.2026 | 35,40 | 35,50 | 34,70 | 35,00 | -0,57% | - |
| 09.09.2026 | 36,20 | 36,50 | 34,90 | 35,20 | -3,30% | 541,00 |
| 08.09.2026 | 37,60 | 37,70 | 35,60 | 36,40 | -3,19% | 105,00 |
| 07.09.2026 | 37,80 | 37,80 | 37,60 | 37,60 | -0,53% | - |
| 04.09.2026 | 38,20 | 38,40 | 36,70 | 37,80 | -1,56% | 364,00 |
| 03.09.2026 | 37,60 | 39,20 | 37,10 | 38,40 | 2,67% | 2.576,00 |
| 02.09.2026 | 39,10 | 39,30 | 37,30 | 37,40 | -1,58% | - |
| 01.09.2026 | 39,80 | 39,90 | 38,00 | 38,00 | -4,52% | 500,00 |
| 31.08.2026 | 38,60 | 39,90 | 38,10 | 39,80 | 3,11% | 621,00 |
| 28.08.2026 | 38,90 | 39,20 | 38,30 | 38,60 | 0,00% | 5.397,00 |
| 27.08.2026 | 37,50 | 39,10 | 37,30 | 38,60 | 3,21% | - |
| 26.08.2026 | 37,20 | 38,00 | 36,50 | 37,40 | 1,08% | - |
| 25.08.2026 | 37,30 | 37,60 | 36,60 | 37,00 | -0,54% | - |
| 24.08.2026 | 37,80 | 38,60 | 37,20 | 37,20 | -1,85% | - |
| 21.08.2026 | 37,00 | 38,30 | 36,50 | 37,90 | 2,43% | - |
| 20.08.2026 | 37,00 | 37,50 | 36,60 | 37,00 | -1,60% | - |
| 19.08.2026 | 37,20 | 37,90 | 36,80 | 37,60 | 51,13% | - |
| 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 |