36,800€
-1,60%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 37,60 | 37,60 | 37,40 | 37,40 | -0,27% | - |
| 19.08.2026 | 37,20 | 37,90 | 36,70 | 37,50 | 0,81% | - |
| 18.08.2026 | 37,00 | 38,00 | 36,90 | 37,20 | 0,27% | - |
| 17.08.2026 | 37,80 | 37,80 | 36,70 | 37,10 | -2,11% | - |
| 14.08.2026 | 38,80 | 38,80 | 37,70 | 37,90 | -2,57% | - |
| 13.08.2026 | 37,80 | 39,10 | 37,30 | 38,90 | 2,64% | - |
| 12.08.2026 | 37,40 | 37,90 | 36,70 | 37,90 | 1,61% | - |
| 11.08.2026 | 37,50 | 38,10 | 36,90 | 37,30 | -0,53% | - |
| 10.08.2026 | 37,10 | 37,70 | 36,30 | 37,50 | 1,08% | - |
| 07.08.2026 | 37,20 | 37,70 | 36,00 | 37,10 | 2,20% | - |
| 06.08.2026 | 36,60 | 36,70 | 35,70 | 36,30 | -0,55% | - |
| 05.08.2026 | 36,40 | 36,70 | 35,70 | 36,50 | 0,83% | - |
| 04.08.2026 | 36,20 | 36,50 | 35,20 | 36,20 | 0,28% | - |
| 03.08.2026 | 35,40 | 36,90 | 35,40 | 36,10 | 2,85% | - |
| 31.07.2026 | 35,20 | 35,50 | 34,10 | 35,10 | 0,57% | - |
| 30.07.2026 | 37,30 | 37,40 | 34,30 | 34,90 | -6,43% | - |
| 29.07.2026 | 35,40 | 37,80 | 35,20 | 37,30 | 5,97% | - |
| 28.07.2026 | 34,00 | 36,20 | 34,00 | 35,20 | 2,92% | - |
| 27.07.2026 | 33,50 | 35,30 | 33,30 | 34,20 | 2,70% | - |
| 24.07.2026 | 32,50 | 33,50 | 32,40 | 33,30 | 2,78% | - |
| 23.07.2026 | 33,00 | 33,90 | 32,40 | 32,40 | -2,41% | - |
| 22.07.2026 | 34,60 | 34,90 | 33,00 | 33,20 | -4,05% | - |
| 21.07.2026 | 34,70 | 34,70 | 33,50 | 34,60 | 0,00% | - |
| 20.07.2026 | 35,40 | 35,60 | 34,50 | 34,60 | -2,26% | - |
| 17.07.2026 | 35,00 | 35,90 | 34,60 | 35,40 | 0,28% | - |
| 16.07.2026 | 34,00 | 35,40 | 33,90 | 35,30 | 4,44% | - |
| 15.07.2026 | 32,80 | 34,30 | 32,70 | 33,80 | 3,68% | - |
| 14.07.2026 | 33,50 | 33,50 | 32,00 | 32,60 | -2,98% | - |
| 13.07.2026 | 33,10 | 34,10 | 33,00 | 33,60 | 1,51% | - |
| 10.07.2026 | 33,60 | 34,60 | 33,10 | 33,10 | -1,78% | - |
| 09.07.2026 | 33,10 | 33,70 | 31,50 | 33,70 | 1,81% | - |
| 08.07.2026 | 34,30 | 34,30 | 32,80 | 33,10 | -3,22% | - |
| 07.07.2026 | 33,90 | 34,90 | 33,70 | 34,20 | 0,88% | - |
| 06.07.2026 | 33,70 | 34,50 | 32,90 | 33,90 | 0,89% | - |
| 03.07.2026 | 33,60 | 33,60 | 33,50 | 33,60 | 0,30% | - |
| 02.07.2026 | 34,40 | 34,50 | 32,90 | 33,50 | -2,62% | - |
| 01.07.2026 | 28,90 | 35,50 | 28,70 | 34,40 | 16,61% | - |
| 30.06.2026 | 29,90 | 30,30 | 29,20 | 29,50 | -0,34% | - |
| 29.06.2026 | 29,30 | 29,80 | 28,90 | 29,60 | 12,12% | - |
| 26.06.2026 | 26,10 | 29,50 | 26,10 | 26,40 | 0,38% | - |
| 25.06.2026 | 26,30 | 26,50 | 25,70 | 26,30 | 4,37% | - |
| 24.06.2026 | 25,30 | 26,70 | 25,20 | 25,20 | -0,40% | - |
| 23.06.2026 | 24,10 | 25,30 | 24,10 | 25,30 | 4,12% | - |
| 22.06.2026 | 25,90 | 26,20 | 23,90 | 24,30 | -5,81% | - |
| 19.06.2026 | 25,90 | 25,90 | 25,80 | 25,80 | 0,00% | - |
| 18.06.2026 | 26,30 | 26,30 | 25,50 | 25,80 | -1,15% | - |
| 17.06.2026 | 27,10 | 27,50 | 25,90 | 26,10 | -3,69% | - |
| 16.06.2026 | 26,70 | 27,70 | 26,50 | 27,10 | 1,50% | - |
| 15.06.2026 | 27,70 | 27,90 | 26,70 | 26,70 | -1,48% | - |
| 12.06.2026 | 27,30 | 27,70 | 26,70 | 27,10 | -0,73% | - |
| 11.06.2026 | 27,70 | 27,90 | 26,50 | 27,30 | -0,73% | - |
| 10.06.2026 | 27,10 | 28,10 | 26,50 | 27,50 | 0,73% | - |
| 09.06.2026 | 27,10 | 27,30 | 26,30 | 27,30 | 1,11% | - |
| 08.06.2026 | 27,10 | 27,50 | 26,70 | 27,00 | -0,74% | - |
| 05.06.2026 | 27,10 | 27,80 | 26,90 | 27,20 | 0,37% | - |
| 04.06.2026 | 27,50 | 28,40 | 26,90 | 27,10 | -1,81% | - |
| 03.06.2026 | 29,30 | 29,50 | 27,50 | 27,60 | -5,80% | - |
| 02.06.2026 | 30,00 | 30,30 | 28,70 | 29,30 | -3,30% | - |
| 01.06.2026 | 28,20 | 30,40 | 28,10 | 30,30 | 7,83% | - |
| 29.05.2026 | 26,30 | 28,30 | 26,30 | 28,10 | 6,84% | - |
| 28.05.2026 | 25,70 | 26,50 | 25,30 | 26,30 | 3,14% | - |
| 27.05.2026 | 25,30 | 25,90 | 25,10 | 25,50 | 0,79% | - |
| 26.05.2026 | 25,90 | 25,90 | 25,10 | 25,30 | -2,32% | - |
| 25.05.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 0,78% | - |
| 22.05.2026 | 24,90 | 25,90 | 24,90 | 25,70 | 3,21% | - |
| 21.05.2026 | 25,10 | 25,30 | 24,30 | 24,90 | -0,80% | - |
| 20.05.2026 | 24,90 | 25,10 | 23,70 | 25,10 | 0,80% | - |
| 19.05.2026 | 25,10 | 25,90 | 24,70 | 24,90 | -0,80% | - |
| 18.05.2026 | 23,70 | 25,10 | 23,60 | 25,10 | 5,02% | - |
| 15.05.2026 | 22,90 | 24,10 | 22,90 | 23,90 | 4,37% | - |
| 14.05.2026 | 22,50 | 23,10 | 22,30 | 22,90 | 1,78% | - |
| 13.05.2026 | 23,10 | 23,30 | 22,10 | 22,50 | -2,60% | - |
| 12.05.2026 | 24,10 | 24,50 | 23,10 | 23,10 | -4,15% | - |
| 11.05.2026 | 25,30 | 25,30 | 23,70 | 24,10 | -4,74% | - |
| 08.05.2026 | 25,10 | 25,50 | 24,10 | 25,30 | 0,80% | - |
| 07.05.2026 | 24,10 | 25,50 | 23,90 | 25,10 | 5,46% | - |
| 06.05.2026 | 24,90 | 24,90 | 23,50 | 23,80 | -4,42% | - |
| 05.05.2026 | 25,10 | 25,50 | 24,30 | 24,90 | -0,80% | - |
| 04.05.2026 | 24,70 | 25,50 | 24,50 | 25,10 | 5,91% | 1.218,00 |
| 30.04.2026 | 23,30 | 23,90 | 22,70 | 23,70 | 1,72% | - |
| 29.04.2026 | 23,70 | 23,90 | 23,30 | 23,30 | -1,69% | - |
| 28.04.2026 | 23,50 | 24,30 | 23,30 | 23,70 | 1,72% | - |
| 27.04.2026 | 23,10 | 23,70 | 22,90 | 23,30 | 0,43% | - |
| 24.04.2026 | 23,50 | 23,90 | 22,90 | 23,20 | -1,28% | - |
| 23.04.2026 | 25,70 | 25,90 | 23,10 | 23,50 | -9,27% | - |
| 22.04.2026 | 25,70 | 26,30 | 25,50 | 25,90 | 1,97% | - |
| 21.04.2026 | 26,70 | 27,10 | 25,40 | 25,40 | -4,15% | - |
| 20.04.2026 | 26,10 | 27,30 | 26,10 | 26,50 | 1,15% | - |
| 17.04.2026 | 25,70 | 26,50 | 25,50 | 26,20 | 4,80% | - |
| 16.04.2026 | 25,10 | 25,80 | 24,70 | 25,00 | -0,40% | - |
| 15.04.2026 | 23,90 | 25,10 | 23,90 | 25,10 | 5,02% | - |
| 14.04.2026 | 23,50 | 24,30 | 23,40 | 23,90 | 1,70% | - |
| 13.04.2026 | 22,70 | 23,70 | 22,70 | 23,50 | 3,98% | - |
| 10.04.2026 | 23,50 | 23,50 | 22,60 | 22,60 | -3,83% | - |
| 09.04.2026 | 24,70 | 24,70 | 23,10 | 23,50 | -4,86% | - |
| 08.04.2026 | 25,50 | 25,70 | 24,10 | 24,70 | -1,59% | - |
| 07.04.2026 | 24,70 | 25,10 | 24,30 | 25,10 | 12,56% | - |
| 02.04.2026 | 21,00 | 22,70 | 20,80 | 22,30 | 2,76% | - |
| 01.04.2026 | 22,30 | 22,50 | 20,50 | 21,70 | -1,81% | - |
| 31.03.2026 | 25,10 | 25,20 | 21,50 | 22,10 | -10,16% | - |