57,618$
-0,25%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 54,50 | 57,96 | 54,35 | 57,76 | 12,18% | 2.603.151,00 |
| 31.03.2025 | 51,25 | 52,00 | 50,68 | 51,49 | 0,19% | 1.297.265,00 |
| 28.03.2025 | 53,64 | 53,64 | 51,35 | 51,39 | -3,98% | 987.074,00 |
| 27.03.2025 | 54,16 | 54,27 | 53,43 | 53,52 | -1,35% | 615.899,00 |
| 26.03.2025 | 55,04 | 55,74 | 53,80 | 54,25 | -1,65% | 684.595,00 |
| 25.03.2025 | 54,95 | 55,48 | 54,58 | 55,16 | 0,29% | 1.020.126,00 |
| 24.03.2025 | 54,90 | 55,68 | 54,42 | 55,00 | 1,05% | 764.314,00 |
| 21.03.2025 | 53,94 | 54,80 | 53,74 | 54,43 | 0,39% | 2.121.610,00 |
| 20.03.2025 | 55,04 | 55,49 | 54,08 | 54,22 | -2,15% | 373.727,00 |
| 19.03.2025 | 55,61 | 56,26 | 54,81 | 55,41 | -0,43% | 413.287,00 |
| 18.03.2025 | 54,95 | 55,72 | 54,53 | 55,65 | 0,56% | 379.311,00 |
| 17.03.2025 | 55,20 | 55,90 | 54,67 | 55,34 | 0,20% | 492.220,00 |
| 14.03.2025 | 53,88 | 55,46 | 53,73 | 55,23 | 2,87% | 859.102,00 |
| 13.03.2025 | 54,34 | 54,43 | 53,59 | 53,69 | -1,61% | 447.673,00 |
| 12.03.2025 | 55,29 | 55,47 | 54,46 | 54,57 | -1,03% | 530.184,00 |
| 11.03.2025 | 56,25 | 56,25 | 54,91 | 55,14 | -1,96% | 576.555,00 |
| 10.03.2025 | 56,94 | 57,40 | 55,87 | 56,24 | -1,73% | 514.338,00 |
| 07.03.2025 | 55,46 | 57,31 | 55,21 | 57,23 | 2,91% | 679.491,00 |
| 06.03.2025 | 55,41 | 56,07 | 54,91 | 55,61 | -0,52% | 500.764,00 |
| 05.03.2025 | 54,89 | 56,17 | 54,89 | 55,90 | 1,67% | 491.111,00 |
| 04.03.2025 | 53,77 | 55,31 | 53,65 | 54,98 | 1,66% | 450.264,00 |
| 03.03.2025 | 54,79 | 54,99 | 53,93 | 54,08 | -1,02% | 800.549,00 |
| 28.02.2025 | 54,40 | 54,97 | 53,91 | 54,64 | 0,61% | 801.813,00 |
| 27.02.2025 | 55,60 | 55,68 | 54,28 | 54,31 | -2,20% | 504.774,00 |
| 26.02.2025 | 56,60 | 56,88 | 55,51 | 55,53 | -2,05% | 655.504,00 |
| 25.02.2025 | 55,93 | 57,14 | 55,71 | 56,69 | 1,43% | 605.682,00 |
| 24.02.2025 | 55,45 | 56,19 | 55,11 | 55,89 | 1,43% | 833.537,00 |
| 21.02.2025 | 56,56 | 56,84 | 55,04 | 55,10 | -2,58% | 570.017,00 |
| 20.02.2025 | 56,56 | 56,87 | 56,16 | 56,56 | -0,18% | 667.565,00 |
| 19.02.2025 | 57,15 | 57,22 | 56,49 | 56,66 | -1,84% | 380.064,00 |
| 18.02.2025 | 57,21 | 57,88 | 56,91 | 57,72 | 0,61% | 767.281,00 |
| 17.02.2025 | 57,36 | 57,37 | 57,36 | 57,37 | 0,09% | - |
| 14.02.2025 | 58,10 | 58,47 | 56,86 | 57,32 | -1,02% | 900.359,00 |
| 13.02.2025 | 57,36 | 58,00 | 56,84 | 57,91 | 1,44% | 278.365,00 |
| 12.02.2025 | 56,82 | 57,64 | 56,46 | 57,09 | -0,58% | 832.423,00 |
| 11.02.2025 | 57,55 | 57,94 | 57,04 | 57,43 | -0,99% | 749.154,00 |
| 10.02.2025 | 57,81 | 59,17 | 57,66 | 58,00 | 1,42% | 597.472,00 |
| 07.02.2025 | 57,45 | 57,45 | 56,63 | 57,19 | -0,05% | 519.123,00 |
| 06.02.2025 | 57,59 | 57,64 | 56,81 | 57,22 | -0,71% | 857.600,00 |
| 05.02.2025 | 57,33 | 57,87 | 57,28 | 57,63 | 0,52% | 533.978,00 |
| 04.02.2025 | 56,80 | 57,45 | 56,42 | 57,33 | 1,16% | 687.257,00 |
| 03.02.2025 | 56,24 | 56,90 | 55,20 | 56,67 | -1,15% | 1.164.160,00 |
| 31.01.2025 | 57,23 | 57,93 | 56,52 | 57,33 | 0,58% | 708.998,00 |
| 30.01.2025 | 56,54 | 57,35 | 56,54 | 57,00 | 1,24% | 900.373,00 |
| 29.01.2025 | 55,70 | 56,43 | 55,41 | 56,30 | 0,61% | 1.030.132,00 |
| 28.01.2025 | 54,61 | 56,26 | 54,38 | 55,96 | 2,68% | 1.004.845,00 |
| 27.01.2025 | 53,10 | 55,40 | 53,10 | 54,50 | 2,83% | 1.419.081,00 |
| 24.01.2025 | 54,33 | 54,60 | 52,84 | 53,00 | -2,07% | 1.284.071,00 |
| 23.01.2025 | 56,82 | 57,27 | 53,75 | 54,12 | -5,48% | 2.109.671,00 |
| 22.01.2025 | 60,85 | 61,34 | 56,32 | 57,26 | -9,86% | 2.876.175,00 |
| 21.01.2025 | 63,42 | 64,11 | 63,21 | 63,52 | 0,92% | 663.347,00 |
| 17.01.2025 | 64,30 | 64,43 | 62,82 | 62,94 | -1,22% | 473.697,00 |
| 16.01.2025 | 63,34 | 64,34 | 63,34 | 63,72 | 0,60% | 439.554,00 |
| 15.01.2025 | 63,20 | 63,43 | 62,43 | 63,34 | 1,36% | 440.461,00 |
| 14.01.2025 | 62,25 | 63,05 | 62,23 | 62,49 | 0,64% | 499.749,00 |
| 13.01.2025 | 61,84 | 62,47 | 61,76 | 62,09 | -0,18% | 384.092,00 |
| 10.01.2025 | 62,53 | 63,02 | 61,93 | 62,20 | -1,78% | 544.611,00 |
| 08.01.2025 | 63,92 | 64,16 | 63,16 | 63,33 | -1,28% | 303.321,00 |
| 07.01.2025 | 65,02 | 65,36 | 63,89 | 64,15 | -1,32% | 685.501,00 |
| 06.01.2025 | 65,31 | 65,60 | 64,83 | 65,01 | -0,38% | 335.618,00 |
| 03.01.2025 | 64,70 | 65,30 | 64,53 | 65,26 | 0,85% | 307.683,00 |
| 02.01.2025 | 65,73 | 65,73 | 64,51 | 64,71 | -0,68% | 213.296,00 |
| 31.12.2024 | 65,45 | 65,93 | 64,91 | 65,15 | 0,15% | 291.803,00 |
| 30.12.2024 | 65,44 | 65,50 | 64,02 | 65,05 | -0,66% | 278.585,00 |
| 27.12.2024 | 66,35 | 66,56 | 65,26 | 65,48 | -1,38% | 217.552,00 |
| 26.12.2024 | 65,83 | 66,61 | 65,81 | 66,40 | 0,20% | 346.998,00 |
| 24.12.2024 | 65,55 | 66,40 | 65,40 | 66,26 | 1,49% | 135.655,00 |
| 23.12.2024 | 66,44 | 66,45 | 65,17 | 65,29 | -1,64% | 1.274.202,00 |
| 20.12.2024 | 65,65 | 67,47 | 65,65 | 66,38 | 0,70% | 2.547.741,00 |
| 19.12.2024 | 66,74 | 67,34 | 65,87 | 65,92 | -0,33% | 705.406,00 |
| 18.12.2024 | 69,20 | 69,79 | 65,95 | 66,14 | -3,95% | 491.474,00 |
| 17.12.2024 | 69,10 | 69,53 | 68,55 | 68,86 | -0,36% | 365.841,00 |
| 16.12.2024 | 68,51 | 69,88 | 68,35 | 69,11 | 0,30% | 423.470,00 |
| 13.12.2024 | 69,33 | 69,69 | 68,51 | 68,90 | -1,05% | 160.470,00 |
| 12.12.2024 | 69,05 | 69,70 | 68,70 | 69,63 | 0,55% | 200.255,00 |
| 11.12.2024 | 69,17 | 69,75 | 68,39 | 69,25 | 0,98% | 536.219,00 |
| 10.12.2024 | 68,50 | 68,84 | 68,13 | 68,58 | -0,19% | 343.080,00 |
| 09.12.2024 | 68,74 | 69,41 | 68,30 | 68,71 | -0,35% | 278.297,00 |
| 06.12.2024 | 69,15 | 69,59 | 68,63 | 68,95 | 0,44% | 490.569,00 |
| 05.12.2024 | 69,62 | 69,62 | 68,45 | 68,65 | -1,61% | 614.694,00 |
| 04.12.2024 | 69,05 | 70,28 | 68,82 | 69,77 | 1,60% | 527.930,00 |
| 03.12.2024 | 68,12 | 68,73 | 67,59 | 68,67 | 0,53% | 524.809,00 |
| 02.12.2024 | 68,01 | 68,61 | 67,42 | 68,31 | -0,15% | 552.907,00 |
| 29.11.2024 | 67,55 | 68,72 | 67,33 | 68,41 | 1,26% | 331.249,00 |
| 27.11.2024 | 69,95 | 70,22 | 67,46 | 67,56 | -2,99% | 497.375,00 |
| 26.11.2024 | 69,62 | 70,06 | 69,01 | 69,64 | -0,36% | 414.807,00 |
| 25.11.2024 | 70,00 | 70,56 | 69,65 | 69,89 | 0,92% | 403.721,00 |
| 22.11.2024 | 69,03 | 69,39 | 68,55 | 69,25 | 0,76% | 396.268,00 |
| 21.11.2024 | 67,51 | 69,62 | 67,51 | 68,73 | 2,41% | 421.806,00 |
| 20.11.2024 | 66,07 | 67,18 | 65,32 | 67,11 | 2,01% | 1.112.648,00 |
| 19.11.2024 | 65,63 | 66,14 | 65,63 | 65,79 | -0,56% | 238.066,00 |
| 18.11.2024 | 66,49 | 66,70 | 65,00 | 66,16 | -0,53% | 201.484,00 |
| 15.11.2024 | 67,15 | 67,17 | 65,86 | 66,51 | -1,10% | 292.273,00 |
| 14.11.2024 | 68,25 | 68,63 | 67,19 | 67,25 | -1,20% | 247.291,00 |
| 13.11.2024 | 68,87 | 68,95 | 68,00 | 68,07 | -0,73% | 297.022,00 |
| 12.11.2024 | 68,34 | 68,95 | 67,96 | 68,57 | 0,50% | 342.484,00 |
| 11.11.2024 | 67,89 | 68,50 | 67,52 | 68,23 | 0,95% | 414.048,00 |
| 08.11.2024 | 67,73 | 68,30 | 66,72 | 67,59 | 0,27% | 335.495,00 |
| 07.11.2024 | 67,67 | 68,09 | 66,83 | 67,41 | -0,55% | 462.287,00 |
| 06.11.2024 | 66,31 | 67,88 | 65,54 | 67,78 | 4,65% | 641.911,00 |