39,300€
-1,26%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 40,20 | 40,70 | 39,20 | 39,80 | -1,00% | - |
| 13.10.2025 | 38,50 | 40,70 | 38,50 | 40,20 | 4,69% | - |
| 10.10.2025 | 40,10 | 40,60 | 38,30 | 38,40 | -3,76% | - |
| 09.10.2025 | 39,50 | 40,30 | 39,00 | 39,90 | 1,79% | - |
| 08.10.2025 | 40,30 | 40,70 | 39,20 | 39,20 | -2,49% | - |
| 07.10.2025 | 39,90 | 40,70 | 39,20 | 40,20 | 2,03% | - |
| 06.10.2025 | 39,70 | 39,90 | 38,50 | 39,40 | 1,03% | 100,00 |
| 03.10.2025 | 39,50 | 40,30 | 39,00 | 39,00 | 0,00% | - |
| 02.10.2025 | 38,50 | 39,50 | 38,30 | 39,00 | 2,09% | - |
| 01.10.2025 | 37,30 | 38,50 | 36,70 | 38,20 | 2,96% | - |
| 30.09.2025 | 37,70 | 39,90 | 35,30 | 37,10 | 1,92% | - |
| 29.09.2025 | 35,90 | 37,10 | 35,60 | 36,40 | 1,68% | - |
| 26.09.2025 | 35,30 | 36,30 | 35,00 | 35,80 | 2,29% | - |
| 25.09.2025 | 34,90 | 35,30 | 34,50 | 35,00 | 0,00% | - |
| 24.09.2025 | 34,70 | 35,40 | 34,70 | 35,00 | 0,57% | - |
| 23.09.2025 | 35,90 | 35,90 | 34,50 | 34,80 | -1,69% | - |
| 22.09.2025 | 35,50 | 36,00 | 35,30 | 35,40 | -3,80% | - |
| 19.09.2025 | 36,90 | 37,10 | 36,80 | 36,80 | 0,82% | - |
| 18.09.2025 | 35,50 | 37,00 | 35,50 | 36,50 | 3,40% | - |
| 17.09.2025 | 35,70 | 36,30 | 35,30 | 35,30 | 0,57% | - |
| 16.09.2025 | 35,10 | 35,70 | 34,80 | 35,10 | 0,29% | - |
| 15.09.2025 | 35,90 | 36,10 | 35,00 | 35,00 | -4,11% | - |
| 12.09.2025 | 36,50 | 37,20 | 36,10 | 36,50 | 0,27% | - |
| 11.09.2025 | 36,30 | 36,90 | 35,90 | 36,40 | -0,27% | - |
| 10.09.2025 | 36,50 | 37,10 | 36,30 | 36,50 | -0,27% | - |
| 09.09.2025 | 36,90 | 37,20 | 36,30 | 36,60 | -0,54% | - |
| 08.09.2025 | 37,30 | 37,50 | 36,50 | 36,80 | -1,08% | - |
| 05.09.2025 | 37,70 | 38,60 | 37,10 | 37,20 | -1,85% | - |
| 04.09.2025 | 38,30 | 39,10 | 37,40 | 37,90 | -0,79% | - |
| 03.09.2025 | 38,30 | 38,60 | 37,70 | 38,20 | 0,53% | - |
| 02.09.2025 | 39,30 | 39,70 | 38,00 | 38,00 | -3,55% | - |
| 01.09.2025 | 39,50 | 39,50 | 39,40 | 39,40 | -0,76% | - |
| 29.08.2025 | 39,50 | 40,10 | 39,30 | 39,70 | 0,00% | - |
| 28.08.2025 | 40,30 | 40,50 | 39,30 | 39,70 | -0,25% | - |
| 27.08.2025 | 39,10 | 40,30 | 39,00 | 39,80 | 3,11% | - |
| 26.08.2025 | 39,70 | 40,00 | 38,60 | 38,60 | -2,77% | - |
| 25.08.2025 | 39,80 | 40,00 | 39,30 | 39,70 | 0,00% | - |
| 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% | - |