39,300€
-1,26%
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 | 40,30 | 39,30 | 39,30 | -1,50% | - |
| 11.11.2026 | 39,40 | 40,10 | 39,20 | 39,90 | 1,53% | - |
| 10.11.2026 | 39,80 | 39,80 | 38,90 | 39,30 | -0,51% | - |
| 09.11.2026 | 39,20 | 39,90 | 38,70 | 39,50 | 1,02% | - |
| 06.11.2026 | 39,40 | 40,10 | 38,90 | 39,10 | -1,51% | - |
| 05.11.2026 | 40,00 | 40,90 | 39,50 | 39,70 | -0,50% | - |
| 04.11.2026 | 39,40 | 40,90 | 39,30 | 39,90 | 1,01% | - |
| 03.11.2026 | 39,80 | 40,00 | 38,90 | 39,50 | -1,50% | - |
| 02.11.2026 | 40,40 | 41,50 | 39,90 | 40,10 | -0,50% | - |
| 30.10.2026 | 40,30 | 40,60 | 39,90 | 40,30 | 0,00% | - |
| 29.10.2026 | 40,10 | 40,30 | 38,90 | 40,30 | 1,26% | - |
| 28.10.2026 | 40,30 | 41,00 | 39,30 | 39,80 | -1,97% | - |
| 27.10.2026 | 41,70 | 41,90 | 40,50 | 40,60 | -2,17% | - |
| 26.10.2026 | 41,40 | 41,90 | 41,10 | 41,50 | 0,00% | - |
| 23.10.2026 | 40,80 | 41,50 | 40,40 | 41,50 | 0,97% | - |
| 22.10.2026 | 38,80 | 41,30 | 38,70 | 41,10 | 5,66% | - |
| 21.10.2026 | 38,60 | 39,10 | 38,20 | 38,90 | 0,78% | - |
| 20.10.2026 | 37,60 | 39,10 | 37,40 | 38,60 | 2,66% | - |
| 19.10.2026 | 36,60 | 38,10 | 35,90 | 37,60 | 3,58% | - |
| 16.10.2026 | 36,40 | 36,60 | 35,10 | 36,30 | -0,55% | - |
| 15.10.2026 | 34,40 | 36,50 | 34,30 | 36,50 | 5,19% | - |
| 14.10.2026 | 35,20 | 35,50 | 34,30 | 34,70 | -1,42% | - |
| 13.10.2026 | 35,00 | 35,70 | 34,30 | 35,20 | 0,86% | - |
| 12.10.2026 | 35,20 | 35,80 | 34,50 | 34,90 | -0,57% | - |
| 09.10.2026 | 34,10 | 35,10 | 34,10 | 35,10 | 2,93% | - |
| 08.10.2026 | 33,20 | 34,30 | 32,90 | 34,10 | 2,40% | - |
| 07.10.2026 | 33,10 | 33,70 | 32,70 | 33,30 | 0,60% | - |
| 06.10.2026 | 33,20 | 33,90 | 32,50 | 33,10 | 0,00% | - |
| 05.10.2026 | 32,90 | 33,20 | 32,30 | 33,10 | 0,91% | 6.440,00 |
| 02.10.2026 | 32,60 | 33,40 | 31,90 | 32,80 | 0,31% | - |
| 01.10.2026 | 35,40 | 36,90 | 32,30 | 32,70 | -7,37% | - |
| 30.09.2026 | 34,90 | 35,70 | 34,60 | 35,30 | 2,32% | - |
| 29.09.2026 | 34,60 | 35,00 | 34,20 | 34,50 | -0,58% | - |
| 28.09.2026 | 35,90 | 35,90 | 33,00 | 34,70 | 0,58% | 18.892,00 |
| 25.09.2026 | 35,40 | 35,80 | 34,50 | 34,50 | -2,27% | - |
| 24.09.2026 | 36,00 | 36,70 | 35,10 | 35,30 | -2,22% | - |
| 23.09.2026 | 35,60 | 36,30 | 35,30 | 36,10 | 1,69% | - |
| 22.09.2026 | 35,20 | 36,00 | 34,70 | 35,50 | 0,57% | - |
| 21.09.2026 | 35,10 | 35,50 | 34,90 | 35,30 | 1,15% | - |
| 18.09.2026 | 35,60 | 35,90 | 34,50 | 34,90 | -1,69% | - |
| 17.09.2026 | 36,70 | 36,80 | 35,50 | 35,50 | -2,74% | - |
| 16.09.2026 | 37,80 | 37,80 | 36,30 | 36,50 | -3,18% | - |
| 15.09.2026 | 37,40 | 38,10 | 36,10 | 37,70 | 1,07% | - |
| 14.09.2026 | 34,70 | 37,90 | 34,50 | 37,30 | 8,43% | - |
| 11.09.2026 | 35,10 | 35,50 | 34,30 | 34,40 | -1,43% | - |
| 10.09.2026 | 35,20 | 35,40 | 34,70 | 34,90 | -0,57% | - |
| 09.09.2026 | 36,30 | 36,50 | 34,90 | 35,10 | -3,04% | - |
| 08.09.2026 | 37,50 | 37,70 | 35,60 | 36,20 | -3,72% | - |
| 07.09.2026 | 37,80 | 37,90 | 37,60 | 37,60 | -0,79% | - |
| 04.09.2026 | 38,40 | 38,40 | 36,70 | 37,90 | -1,04% | - |
| 03.09.2026 | 37,40 | 39,10 | 37,40 | 38,30 | 2,68% | 3.696,00 |
| 02.09.2026 | 39,00 | 39,40 | 37,30 | 37,30 | -4,36% | - |
| 01.09.2026 | 39,90 | 39,90 | 38,70 | 39,00 | -2,26% | - |
| 31.08.2026 | 38,80 | 39,90 | 38,10 | 39,90 | 3,37% | - |
| 28.08.2026 | 38,80 | 39,00 | 38,30 | 38,60 | -0,77% | - |
| 27.08.2026 | 37,40 | 39,10 | 37,30 | 38,90 | 4,29% | - |
| 26.08.2026 | 37,10 | 37,70 | 36,40 | 37,30 | 0,54% | - |
| 25.08.2026 | 37,20 | 37,40 | 36,60 | 37,10 | -0,54% | - |
| 24.08.2026 | 38,00 | 38,50 | 37,30 | 37,30 | -1,32% | - |
| 21.08.2026 | 37,00 | 38,30 | 36,50 | 37,80 | 2,16% | - |
| 20.08.2026 | 37,60 | 37,80 | 36,70 | 37,00 | -1,33% | 750,00 |
| 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% | - |