39,800€
4,19%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 38,50 | 39,90 | 38,50 | 39,70 | 3,12% | - |
| 21.08.2025 | 38,10 | 38,70 | 37,60 | 38,50 | 0,52% | - |
| 20.08.2025 | 38,70 | 38,90 | 38,10 | 38,30 | -1,03% | - |
| 19.08.2025 | 38,90 | 40,10 | 38,70 | 38,70 | -1,02% | 3.154,00 |
| 18.08.2025 | 39,10 | 39,70 | 38,70 | 39,10 | 0,00% | - |
| 15.08.2025 | 38,70 | 39,30 | 38,50 | 39,10 | 1,03% | - |
| 14.08.2025 | 39,50 | 39,60 | 38,50 | 38,70 | -1,53% | - |
| 13.08.2025 | 37,90 | 39,80 | 37,40 | 39,30 | 3,69% | - |
| 12.08.2025 | 37,30 | 38,10 | 36,90 | 37,90 | 1,61% | - |
| 11.08.2025 | 37,90 | 38,40 | 37,30 | 37,30 | -1,06% | - |
| 08.08.2025 | 37,50 | 37,90 | 36,90 | 37,70 | 0,53% | - |
| 07.08.2025 | 38,10 | 38,70 | 36,90 | 37,50 | -1,57% | - |
| 06.08.2025 | 38,30 | 38,50 | 37,30 | 38,10 | -0,52% | - |
| 05.08.2025 | 39,30 | 39,40 | 38,30 | 38,30 | -2,05% | - |
| 04.08.2025 | 40,20 | 40,30 | 38,70 | 39,10 | -2,01% | - |
| 01.08.2025 | 41,70 | 41,90 | 39,70 | 39,90 | -5,67% | - |
| 31.07.2025 | 42,90 | 43,20 | 42,10 | 42,30 | -1,86% | - |
| 30.07.2025 | 42,70 | 43,50 | 42,60 | 43,10 | 0,47% | - |
| 29.07.2025 | 42,90 | 43,30 | 42,30 | 42,90 | 0,47% | - |
| 28.07.2025 | 43,70 | 43,90 | 42,50 | 42,70 | -1,39% | - |
| 25.07.2025 | 42,70 | 43,70 | 42,20 | 43,30 | 2,36% | - |
| 24.07.2025 | 41,50 | 43,10 | 41,50 | 42,30 | 0,95% | - |
| 23.07.2025 | 41,70 | 42,20 | 41,40 | 41,90 | 0,48% | - |
| 22.07.2025 | 40,90 | 41,90 | 40,70 | 41,70 | 1,96% | - |
| 21.07.2025 | 40,90 | 41,30 | 40,50 | 40,90 | 0,00% | - |
| 18.07.2025 | 42,00 | 42,10 | 40,90 | 40,90 | -2,85% | - |
| 17.07.2025 | 41,90 | 42,40 | 41,50 | 42,10 | 0,96% | - |
| 16.07.2025 | 41,00 | 41,80 | 40,50 | 41,70 | 1,46% | - |
| 15.07.2025 | 41,70 | 42,30 | 40,90 | 41,10 | -1,44% | - |
| 14.07.2025 | 42,30 | 42,70 | 41,70 | 41,70 | -1,88% | - |
| 11.07.2025 | 43,30 | 43,40 | 41,90 | 42,50 | -1,85% | - |
| 10.07.2025 | 43,90 | 44,20 | 42,80 | 43,30 | -1,37% | 65,00 |
| 09.07.2025 | 45,10 | 45,40 | 43,70 | 43,90 | -2,23% | 130,00 |
| 08.07.2025 | 43,90 | 46,00 | 43,90 | 44,90 | 1,81% | - |
| 07.07.2025 | 46,10 | 46,40 | 43,80 | 44,10 | -3,92% | - |
| 04.07.2025 | 45,90 | 46,10 | 45,90 | 45,90 | -0,43% | - |
| 03.07.2025 | 46,10 | 46,80 | 45,40 | 46,10 | 0,88% | - |
| 02.07.2025 | 47,30 | 48,20 | 45,50 | 45,70 | -3,18% | - |
| 01.07.2025 | 52,00 | 52,75 | 46,80 | 47,20 | -13,00% | - |
| 30.06.2025 | 55,25 | 56,00 | 53,75 | 54,25 | 0,00% | - |
| 27.06.2025 | 54,75 | 55,25 | 53,75 | 54,25 | -0,46% | - |
| 26.06.2025 | 54,50 | 54,75 | 53,75 | 54,50 | -0,46% | - |
| 25.06.2025 | 55,50 | 55,75 | 54,25 | 54,75 | -1,79% | - |
| 24.06.2025 | 55,25 | 55,75 | 54,75 | 55,75 | 1,83% | - |
| 23.06.2025 | 54,00 | 55,00 | 53,75 | 54,75 | 0,92% | - |
| 20.06.2025 | 54,75 | 55,25 | 53,75 | 54,25 | 0,00% | - |
| 19.06.2025 | 54,50 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 18.06.2025 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 17.06.2025 | 54,25 | 55,75 | 53,75 | 55,25 | 0,91% | - |
| 16.06.2025 | 53,00 | 55,00 | 53,00 | 54,75 | 0,92% | - |
| 13.06.2025 | 54,25 | 55,00 | 53,75 | 54,25 | -0,91% | - |
| 12.06.2025 | 54,75 | 54,75 | 53,75 | 54,75 | 0,00% | - |
| 11.06.2025 | 56,25 | 56,75 | 54,75 | 54,75 | -3,52% | - |
| 10.06.2025 | 56,00 | 56,75 | 55,75 | 56,75 | 0,89% | - |
| 09.06.2025 | 56,00 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 06.06.2025 | 55,75 | 56,50 | 55,25 | 56,25 | 0,90% | - |
| 05.06.2025 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 04.06.2025 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 03.06.2025 | 53,75 | 55,75 | 53,75 | 55,25 | 2,79% | - |
| 02.06.2025 | 53,75 | 54,25 | 53,00 | 53,75 | -0,92% | - |
| 30.05.2025 | 53,75 | 54,25 | 53,25 | 54,25 | 0,93% | 55,00 |
| 29.05.2025 | 54,50 | 55,25 | 53,25 | 53,75 | -0,92% | - |
| 28.05.2025 | 54,75 | 55,50 | 54,25 | 54,25 | -0,91% | - |
| 27.05.2025 | 54,25 | 55,00 | 53,75 | 54,75 | 0,92% | - |
| 26.05.2025 | 54,25 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 23.05.2025 | 54,00 | 54,25 | 53,00 | 53,75 | -0,92% | - |
| 22.05.2025 | 54,75 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 21.05.2025 | 55,75 | 55,75 | 54,25 | 54,75 | -1,79% | - |
| 20.05.2025 | 55,75 | 57,00 | 55,25 | 55,75 | 0,00% | - |
| 19.05.2025 | 55,75 | 56,25 | 54,50 | 55,75 | -1,76% | - |
| 16.05.2025 | 55,75 | 56,75 | 55,75 | 56,75 | 1,79% | - |
| 15.05.2025 | 54,75 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 14.05.2025 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 13.05.2025 | 55,50 | 56,00 | 55,25 | 55,75 | 0,00% | - |
| 12.05.2025 | 54,50 | 56,25 | 54,50 | 55,75 | 2,76% | - |
| 09.05.2025 | 54,75 | 55,25 | 53,75 | 54,25 | -1,81% | - |
| 08.05.2025 | 54,00 | 55,25 | 53,25 | 55,25 | 2,79% | - |
| 07.05.2025 | 53,75 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 06.05.2025 | 53,75 | 54,00 | 52,75 | 53,25 | -0,93% | - |
| 05.05.2025 | 53,75 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 02.05.2025 | 52,75 | 54,25 | 52,75 | 54,25 | 2,84% | - |
| 30.04.2025 | 52,25 | 53,00 | 51,50 | 52,75 | 0,00% | - |
| 29.04.2025 | 52,00 | 52,75 | 51,75 | 52,75 | 1,93% | - |
| 28.04.2025 | 51,50 | 52,75 | 51,25 | 51,75 | -0,48% | - |
| 25.04.2025 | 52,25 | 52,50 | 51,25 | 52,00 | 0,48% | - |
| 24.04.2025 | 51,25 | 51,75 | 50,75 | 51,75 | 0,49% | - |
| 23.04.2025 | 50,00 | 52,75 | 50,00 | 51,50 | 4,04% | - |
| 22.04.2025 | 47,50 | 49,95 | 47,50 | 49,50 | 0,41% | - |
| 17.04.2025 | 49,70 | 49,95 | 48,60 | 49,30 | 0,00% | - |
| 16.04.2025 | 49,70 | 50,50 | 48,70 | 49,30 | -2,86% | - |
| 15.04.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 14.04.2025 | 50,75 | 51,75 | 49,95 | 50,75 | 0,00% | - |
| 11.04.2025 | 51,25 | 51,25 | 48,90 | 50,75 | 0,00% | - |
| 10.04.2025 | 51,25 | 52,25 | 49,60 | 50,75 | -2,87% | - |
| 09.04.2025 | 48,70 | 52,75 | 48,10 | 52,25 | 4,19% | - |
| 08.04.2025 | 52,25 | 53,75 | 49,20 | 50,15 | -3,09% | - |
| 07.04.2025 | 49,70 | 52,50 | 48,70 | 51,75 | 0,98% | - |
| 04.04.2025 | 52,00 | 52,50 | 49,90 | 51,25 | -2,84% | - |
| 03.04.2025 | 52,75 | 53,25 | 51,25 | 52,75 | -2,76% | - |
| 02.04.2025 | 53,00 | 54,75 | 52,25 | 54,25 | 0,93% | - |