39,552$
-4,53%
Echtzeit-Aktienkurs Progress Software Corp.
Bid:
Ask:
Aktienkurse zur Progress Software Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 41,27 | 41,27 | 39,46 | 39,93 | -3,63% | - |
| 28.01.2026 | 41,97 | 42,32 | 41,02 | 41,43 | -0,55% | 861.640,00 |
| 27.01.2026 | 42,76 | 43,00 | 41,43 | 41,66 | -2,87% | 922.856,00 |
| 26.01.2026 | 42,37 | 43,37 | 42,31 | 42,89 | 1,08% | 1.057.200,00 |
| 23.01.2026 | 42,75 | 43,43 | 42,35 | 42,43 | -0,75% | 968.886,00 |
| 22.01.2026 | 42,95 | 43,82 | 42,42 | 42,75 | 0,12% | 1.434.301,00 |
| 21.01.2026 | 42,05 | 47,25 | 42,05 | 42,70 | 10,65% | 3.422.011,00 |
| 20.01.2026 | 39,61 | 39,95 | 38,54 | 38,59 | -2,82% | 983.321,00 |
| 19.01.2026 | 39,86 | 39,91 | 39,71 | 39,71 | -0,95% | - |
| 16.01.2026 | 40,80 | 41,28 | 38,91 | 40,09 | -2,03% | 620.440,00 |
| 15.01.2026 | 41,42 | 41,74 | 40,70 | 40,92 | -1,21% | 430.922,00 |
| 14.01.2026 | 42,08 | 42,57 | 40,86 | 41,42 | -1,83% | 510.353,00 |
| 13.01.2026 | 43,85 | 43,85 | 42,09 | 42,19 | -3,74% | 545.651,00 |
| 12.01.2026 | 42,33 | 43,87 | 41,93 | 43,83 | 3,47% | 561.794,00 |
| 09.01.2026 | 42,01 | 42,59 | 41,80 | 42,36 | 0,67% | 354.618,00 |
| 08.01.2026 | 42,46 | 42,77 | 41,82 | 42,08 | -1,80% | 776.351,00 |
| 07.01.2026 | 41,74 | 42,90 | 41,54 | 42,85 | 3,20% | 556.103,00 |
| 06.01.2026 | 40,59 | 41,98 | 40,45 | 41,52 | 2,01% | 947.272,00 |
| 05.01.2026 | 40,70 | 41,20 | 39,60 | 40,70 | -0,90% | 923.780,00 |
| 02.01.2026 | 42,99 | 42,99 | 40,57 | 41,07 | -4,40% | 614.361,00 |
| 31.12.2025 | 43,39 | 43,43 | 42,80 | 42,96 | -1,13% | 298.332,00 |
| 30.12.2025 | 43,44 | 43,74 | 43,38 | 43,45 | -0,34% | 251.619,00 |
| 29.12.2025 | 43,53 | 43,96 | 43,15 | 43,60 | 0,16% | 338.154,00 |
| 26.12.2025 | 42,73 | 43,70 | 42,42 | 43,53 | 1,63% | 382.418,00 |
| 24.12.2025 | 42,72 | 43,09 | 42,31 | 42,83 | 0,00% | 164.794,00 |
| 23.12.2025 | 43,00 | 43,33 | 42,23 | 42,83 | -0,40% | 423.076,00 |
| 22.12.2025 | 43,12 | 43,88 | 42,89 | 43,00 | 0,02% | 777.867,00 |
| 19.12.2025 | 43,15 | 43,41 | 42,41 | 42,99 | -1,01% | 1.144.648,00 |
| 18.12.2025 | 43,97 | 44,12 | 43,01 | 43,43 | -0,46% | 529.636,00 |
| 17.12.2025 | 43,26 | 44,29 | 42,69 | 43,63 | 0,58% | 560.144,00 |
| 16.12.2025 | 43,59 | 43,78 | 43,06 | 43,38 | -1,27% | 748.161,00 |
| 15.12.2025 | 44,89 | 45,11 | 43,62 | 43,94 | -1,92% | 419.257,00 |
| 12.12.2025 | 45,09 | 45,28 | 44,68 | 44,80 | -0,67% | 332.674,00 |
| 11.12.2025 | 44,46 | 45,49 | 44,20 | 45,10 | 1,12% | 419.582,00 |
| 10.12.2025 | 44,43 | 45,02 | 43,87 | 44,60 | 0,61% | 571.088,00 |
| 09.12.2025 | 43,88 | 44,98 | 43,88 | 44,33 | 1,03% | 366.156,00 |
| 08.12.2025 | 43,70 | 44,35 | 43,56 | 43,88 | 0,78% | 596.226,00 |
| 05.12.2025 | 43,30 | 43,95 | 43,26 | 43,54 | 0,48% | 389.792,00 |
| 04.12.2025 | 43,38 | 43,75 | 42,98 | 43,33 | -0,12% | 330.650,00 |
| 03.12.2025 | 42,66 | 43,60 | 42,47 | 43,38 | 1,38% | 636.681,00 |
| 02.12.2025 | 42,16 | 43,00 | 41,95 | 42,79 | 2,00% | 380.157,00 |
| 01.12.2025 | 41,23 | 42,59 | 41,23 | 41,95 | 1,30% | 609.821,00 |
| 28.11.2025 | 41,47 | 41,77 | 41,17 | 41,41 | 0,49% | 206.382,00 |
| 26.11.2025 | 41,35 | 41,69 | 41,00 | 41,21 | -1,08% | 465.605,00 |
| 25.11.2025 | 40,23 | 41,76 | 40,23 | 41,66 | 3,94% | 449.998,00 |
| 24.11.2025 | 40,47 | 40,66 | 39,64 | 40,08 | -1,33% | 725.061,00 |
| 21.11.2025 | 39,60 | 41,00 | 39,14 | 40,62 | 2,47% | 422.050,00 |
| 20.11.2025 | 39,77 | 40,44 | 39,45 | 39,64 | 0,53% | 733.815,00 |
| 19.11.2025 | 39,94 | 40,40 | 39,28 | 39,43 | -1,20% | 626.079,00 |
| 18.11.2025 | 39,55 | 40,24 | 39,00 | 39,91 | 0,35% | 791.959,00 |
| 17.11.2025 | 41,63 | 41,63 | 39,77 | 39,77 | -5,35% | 704.425,00 |
| 14.11.2025 | 41,78 | 42,09 | 41,30 | 42,02 | -0,64% | 380.719,00 |
| 13.11.2025 | 42,55 | 43,16 | 42,12 | 42,29 | -1,40% | 381.915,00 |
| 12.11.2025 | 43,10 | 43,63 | 42,87 | 42,89 | -0,48% | 420.837,00 |
| 11.11.2025 | 42,56 | 43,32 | 42,42 | 43,10 | 1,54% | 387.040,00 |
| 10.11.2025 | 42,65 | 42,65 | 41,53 | 42,44 | 0,35% | 502.621,00 |
| 07.11.2025 | 41,91 | 42,37 | 41,58 | 42,29 | 0,79% | 497.888,00 |
| 06.11.2025 | 42,71 | 42,73 | 41,80 | 41,96 | -2,08% | 638.180,00 |
| 05.11.2025 | 42,30 | 42,93 | 42,14 | 42,85 | 1,71% | 604.383,00 |
| 04.11.2025 | 42,38 | 43,44 | 41,92 | 42,13 | -1,29% | 583.659,00 |
| 03.11.2025 | 42,63 | 42,90 | 42,00 | 42,68 | 0,09% | 646.368,00 |
| 31.10.2025 | 41,87 | 42,83 | 41,36 | 42,64 | 1,94% | 758.394,00 |
| 30.10.2025 | 42,17 | 42,94 | 41,42 | 41,83 | -1,72% | 613.351,00 |
| 29.10.2025 | 45,63 | 45,64 | 42,26 | 42,56 | -7,11% | 929.598,00 |
| 28.10.2025 | 45,96 | 46,03 | 45,47 | 45,82 | 0,22% | 416.009,00 |
| 27.10.2025 | 46,43 | 46,60 | 45,67 | 45,72 | -0,63% | 436.153,00 |
| 24.10.2025 | 45,43 | 46,05 | 45,21 | 46,01 | 2,15% | 637.608,00 |
| 23.10.2025 | 46,06 | 46,06 | 44,69 | 45,04 | -1,37% | 421.908,00 |
| 22.10.2025 | 46,37 | 46,67 | 45,57 | 45,67 | -1,51% | 501.166,00 |
| 21.10.2025 | 45,00 | 46,62 | 44,90 | 46,37 | 3,00% | 586.867,00 |
| 20.10.2025 | 45,47 | 45,74 | 44,60 | 45,02 | 0,00% | 528.295,00 |
| 17.10.2025 | 44,52 | 45,18 | 44,52 | 45,02 | 0,33% | - |
| 16.10.2025 | 46,13 | 46,42 | 44,83 | 44,87 | -2,04% | 622.578,00 |
| 15.10.2025 | 46,43 | 46,67 | 45,53 | 45,81 | -1,05% | 727.007,00 |
| 14.10.2025 | 46,50 | 47,11 | 45,58 | 46,29 | -1,24% | 922.183,00 |
| 13.10.2025 | 46,06 | 46,97 | 45,88 | 46,87 | 4,97% | 798.033,00 |
| 10.10.2025 | 46,73 | 46,74 | 44,46 | 44,65 | -3,79% | 747.825,00 |
| 09.10.2025 | 45,99 | 46,55 | 45,39 | 46,41 | 1,02% | 621.953,00 |
| 08.10.2025 | 46,95 | 47,24 | 45,60 | 45,94 | -1,92% | 813.662,00 |
| 07.10.2025 | 47,09 | 47,31 | 45,88 | 46,84 | 0,39% | 1.032.163,00 |
| 06.10.2025 | 46,20 | 46,81 | 45,03 | 46,66 | 1,06% | 904.742,00 |
| 03.10.2025 | 46,26 | 47,37 | 46,02 | 46,17 | -0,32% | 1.352.329,00 |
| 02.10.2025 | 45,22 | 46,38 | 45,02 | 46,32 | 2,43% | 1.660.949,00 |
| 01.10.2025 | 43,80 | 45,26 | 43,15 | 45,22 | 2,94% | 1.863.889,00 |
| 30.09.2025 | 42,95 | 46,70 | 42,50 | 43,93 | 3,10% | 3.675.188,00 |
| 29.09.2025 | 42,21 | 43,60 | 41,89 | 42,61 | 1,40% | 3.316.922,00 |
| 26.09.2025 | 41,17 | 42,41 | 40,95 | 42,02 | 1,99% | 1.138.646,00 |
| 25.09.2025 | 41,00 | 41,22 | 40,29 | 41,20 | 0,15% | 730.099,00 |
| 24.09.2025 | 40,91 | 41,50 | 40,89 | 41,14 | 0,39% | 552.829,00 |
| 23.09.2025 | 42,25 | 42,48 | 40,85 | 40,98 | -3,01% | 858.132,00 |
| 22.09.2025 | 41,96 | 42,38 | 41,71 | 42,25 | 0,69% | 1.417.607,00 |
| 19.09.2025 | 43,59 | 43,67 | 41,94 | 41,96 | -3,43% | 1.626.548,00 |
| 18.09.2025 | 42,18 | 43,49 | 42,18 | 43,45 | 3,67% | 822.432,00 |
| 17.09.2025 | 42,32 | 43,03 | 41,70 | 41,91 | -0,47% | 672.561,00 |
| 16.09.2025 | 41,28 | 42,32 | 41,25 | 42,11 | 1,64% | 633.606,00 |
| 15.09.2025 | 42,11 | 42,51 | 41,37 | 41,43 | -1,22% | 659.216,00 |
| 12.09.2025 | 43,01 | 43,03 | 41,85 | 41,94 | -2,49% | 585.285,00 |
| 11.09.2025 | 42,43 | 43,22 | 42,20 | 43,01 | 1,46% | 565.663,00 |
| 10.09.2025 | 42,87 | 43,32 | 42,16 | 42,39 | -1,21% | 754.112,00 |
| 09.09.2025 | 43,40 | 43,49 | 42,61 | 42,91 | -0,67% | 668.136,00 |